31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 3 | 20230705 | 191900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20230705 | 191800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20230705 | 191700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20230705 | 191600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20230705 | 191500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20230705 | 191400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20230705 | 191300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20230705 | 191200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20230705 | 191100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20230705 | 191000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20230705 | 190900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20230705 | 190800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20230705 | 190700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20230705 | 190600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20230705 | 190500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20230705 | 190400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20230705 | 190300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20230705 | 190200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20230705 | 190100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20230705 | 190000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20230705 | 185900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20230705 | 185800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20230705 | 185700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20230705 | 185600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20230705 | 185500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20230705 | 185400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20230705 | 185300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20230705 | 185200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20230705 | 185100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20230705 | 185000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 33 | 20230705 | 184900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20230705 | 184800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20230705 | 184700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20230705 | 184600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20230705 | 184500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20230705 | 184400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20230705 | 184300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20230705 | 184200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20230705 | 184100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20230705 | 184000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20230705 | 183900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20230705 | 183800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20230705 | 183700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20230705 | 183600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20230705 | 183500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20230705 | 183400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20230705 | 183300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20230705 | 183200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20230705 | 183100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20230705 | 183000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20230705 | 182900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20230705 | 182800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20230705 | 182700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20230705 | 182600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20230705 | 182500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20230705 | 182400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20230705 | 182300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20230705 | 182200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20230705 | 182100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20230705 | 182000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 63 | 20230705 | 181900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20230705 | 181800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20230705 | 181700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20230705 | 181600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20230705 | 181500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20230705 | 181400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20230705 | 181300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20230705 | 181200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20230705 | 181100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20230705 | 181000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20230705 | 180900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20230705 | 180800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20230705 | 180700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20230705 | 180600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20230705 | 180500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20230705 | 180400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20230705 | 180300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20230705 | 180200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20230705 | 180100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20230705 | 180000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20230705 | 175900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20230705 | 175800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20230705 | 175700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20230705 | 175600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20230705 | 175500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20230705 | 175400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20230705 | 175300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20230705 | 175200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20230705 | 175100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20230705 | 175000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 93 | 20230705 | 174900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20230705 | 174800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20230705 | 174700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20230705 | 174600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20230705 | 174500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20230705 | 174400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20230705 | 174300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20230705 | 174200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20230705 | 174100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20230705 | 174000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20230705 | 173900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20230705 | 173800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20230705 | 173700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20230705 | 173600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20230705 | 173500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20230705 | 173400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20230705 | 173300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20230705 | 173200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20230705 | 173100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20230705 | 173000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20230705 | 172900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20230705 | 172800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20230705 | 172700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20230705 | 172600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20230705 | 172500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20230705 | 172400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20230705 | 172300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20230705 | 172200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20230705 | 172100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20230705 | 172000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 123 | 20230705 | 171900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20230705 | 171800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20230705 | 171700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20230705 | 171600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20230705 | 171500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20230705 | 171400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20230705 | 171300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20230705 | 171200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20230705 | 171100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20230705 | 171000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20230705 | 170900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20230705 | 170800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20230705 | 170700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20230705 | 170600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20230705 | 170500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20230705 | 170400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20230705 | 170300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20230705 | 170200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20230705 | 170100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20230705 | 170000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20230705 | 165900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20230705 | 165800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20230705 | 165700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20230705 | 165600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20230705 | 165500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20230705 | 165400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20230705 | 165300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20230705 | 165200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20230705 | 165100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20230705 | 165000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 153 | 20230705 | 164900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20230705 | 164800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20230705 | 164700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20230705 | 164600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20230705 | 164500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20230705 | 164400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20230705 | 164300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20230705 | 164200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20230705 | 164100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20230705 | 164000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20230705 | 163900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20230705 | 163800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20230705 | 163700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20230705 | 163600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20230705 | 163500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20230705 | 163400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20230705 | 163300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20230705 | 163200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20230705 | 163100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20230705 | 163000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20230705 | 162900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20230705 | 162800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20230705 | 162700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20230705 | 162600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20230705 | 162500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20230705 | 162400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20230705 | 162300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20230705 | 162200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20230705 | 162100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20230705 | 162000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 183 | 20230705 | 161900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20230705 | 161800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20230705 | 161700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20230705 | 161600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20230705 | 161500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20230705 | 161400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20230705 | 161300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20230705 | 161200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20230705 | 161100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20230705 | 161000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20230705 | 160900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20230705 | 160800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20230705 | 160700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20230705 | 160600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20230705 | 160500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20230705 | 160400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20230705 | 160300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20230705 | 160200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20230705 | 160100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20230705 | 160000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20230705 | 155900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20230705 | 155800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20230705 | 155700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20230705 | 155600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20230705 | 155500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20230705 | 155400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20230705 | 155300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20230705 | 155200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20230705 | 155100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20230705 | 155000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 213 | 20230705 | 154900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20230705 | 154800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20230705 | 154700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20230705 | 154600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20230705 | 154500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20230705 | 154400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20230705 | 154300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20230705 | 154200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20230705 | 154100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20230705 | 154000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20230705 | 153900 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20230705 | 153800 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20230705 | 153700 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20230705 | 153600 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20230705 | 153500 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20230705 | 153400 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20230705 | 153300 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20230705 | 153200 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20230705 | 153100 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20230705 | 153000 | 5491729650 | 3465 | 3465 | 3465 | 3465 | 30404 |
| 233 | 20230705 | 152900 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20230705 | 152800 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20230705 | 152700 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20230705 | 152600 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20230705 | 152500 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20230705 | 152400 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20230705 | 152300 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20230705 | 152200 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20230705 | 152100 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20230705 | 152000 | 5386379790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 243 | 20230705 | 151900 | 5386379790 | 3465 | 3460 | 3470 | 3455 | 6972 |
| 244 | 20230705 | 151800 | 5362250775 | 3460 | 3465 | 3465 | 3455 | 3251 |
| 245 | 20230705 | 151700 | 5351003445 | 3455 | 3460 | 3470 | 3455 | 8118 |
| 246 | 20230705 | 151600 | 5322946455 | 3465 | 3460 | 3465 | 3450 | 6355 |
| 247 | 20230705 | 151500 | 5300972950 | 3455 | 3455 | 3465 | 3450 | 29054 |
| 248 | 20230705 | 151400 | 5200671680 | 3455 | 3465 | 3470 | 3455 | 19402 |
| 249 | 20230705 | 151300 | 5133570800 | 3465 | 3465 | 3465 | 3465 | 4772 |
| 250 | 20230705 | 151200 | 5117035820 | 3460 | 3460 | 3470 | 3455 | 22064 |
| 251 | 20230705 | 151100 | 5040707410 | 3465 | 3480 | 3480 | 3465 | 12529 |
| 252 | 20230705 | 151000 | 4997262385 | 3475 | 3475 | 3475 | 3475 | 4519 |
| 253 | 20230705 | 150900 | 4981558860 | 3475 | 3480 | 3485 | 3475 | 3861 |
| 254 | 20230705 | 150800 | 4968121410 | 3485 | 3485 | 3485 | 3480 | 870 |
| 255 | 20230705 | 150700 | 4965092275 | 3485 | 3480 | 3485 | 3480 | 900 |
| 256 | 20230705 | 150600 | 4961955835 | 3480 | 3485 | 3490 | 3480 | 705 |
| 257 | 20230705 | 150500 | 4959497975 | 3490 | 3480 | 3490 | 3480 | 799 |
| 258 | 20230705 | 150400 | 4956713420 | 3485 | 3485 | 3500 | 3480 | 15471 |
| 259 | 20230705 | 150300 | 4902764035 | 3485 | 3475 | 3485 | 3475 | 2534 |
| 260 | 20230705 | 150200 | 4893944990 | 3475 | 3475 | 3480 | 3475 | 801 |
| 261 | 20230705 | 150100 | 4891161460 | 3475 | 3470 | 3480 | 3470 | 6962 |
| 262 | 20230705 | 150000 | 4866981465 | 3480 | 3470 | 3480 | 3470 | 4591 |
| 263 | 20230705 | 145900 | 4851047445 | 3470 | 3470 | 3480 | 3470 | 5243 |
| 264 | 20230705 | 145800 | 4832844185 | 3480 | 3480 | 3480 | 3470 | 1520 |
| 265 | 20230705 | 145700 | 4827567895 | 3470 | 3470 | 3480 | 3470 | 5053 |
| 266 | 20230705 | 145600 | 4810031025 | 3470 | 3470 | 3470 | 3465 | 1947 |
| 267 | 20230705 | 145500 | 4803275965 | 3465 | 3470 | 3485 | 3455 | 37744 |
| 268 | 20230705 | 145400 | 4672657905 | 3470 | 3480 | 3485 | 3470 | 19340 |
| 269 | 20230705 | 145300 | 4605483450 | 3480 | 3490 | 3490 | 3480 | 1496 |
| 270 | 20230705 | 145200 | 4600267915 | 3490 | 3490 | 3495 | 3490 | 2477 |
| 271 | 20230705 | 145100 | 4591623180 | 3495 | 3490 | 3495 | 3485 | 4279 |
| 272 | 20230705 | 145000 | 4576687060 | 3495 | 3495 | 3500 | 3495 | 1081 |
| 273 | 20230705 | 144900 | 4572905980 | 3500 | 3490 | 3500 | 3490 | 1372 |
| 274 | 20230705 | 144800 | 4568106345 | 3495 | 3500 | 3500 | 3490 | 861 |
| 275 | 20230705 | 144700 | 4565101230 | 3500 | 3490 | 3500 | 3490 | 1404 |
| 276 | 20230705 | 144600 | 4560191615 | 3500 | 3490 | 3500 | 3490 | 2447 |
| 277 | 20230705 | 144500 | 4551644015 | 3490 | 3490 | 3510 | 3485 | 5172 |
| 278 | 20230705 | 144400 | 4533559345 | 3500 | 3485 | 3500 | 3485 | 7239 |
| 279 | 20230705 | 144300 | 4508246660 | 3485 | 3480 | 3490 | 3480 | 122 |
| 280 | 20230705 | 144200 | 4507821460 | 3490 | 3475 | 3490 | 3470 | 20883 |
| 281 | 20230705 | 144100 | 4435159895 | 3475 | 3475 | 3480 | 3470 | 3038 |
| 282 | 20230705 | 144000 | 4424603865 | 3470 | 3475 | 3475 | 3470 | 4065 |
| 283 | 20230705 | 143900 | 4410491035 | 3470 | 3470 | 3480 | 3470 | 4828 |
| 284 | 20230705 | 143800 | 4393726540 | 3475 | 3475 | 3480 | 3470 | 3929 |
| 285 | 20230705 | 143700 | 4380071585 | 3475 | 3470 | 3475 | 3465 | 10071 |
| 286 | 20230705 | 143600 | 4345118285 | 3475 | 3485 | 3490 | 3470 | 37168 |
| 287 | 20230705 | 143500 | 4215754230 | 3490 | 3485 | 3490 | 3485 | 3030 |
| 288 | 20230705 | 143400 | 4205180530 | 3490 | 3490 | 3490 | 3485 | 3947 |
| 289 | 20230705 | 143300 | 4191421970 | 3490 | 3490 | 3490 | 3485 | 3140 |
| 290 | 20230705 | 143200 | 4180468360 | 3490 | 3485 | 3490 | 3485 | 574 |
| 291 | 20230705 | 143100 | 4178467565 | 3485 | 3490 | 3495 | 3485 | 9510 |
| 292 | 20230705 | 143000 | 4145279265 | 3495 | 3495 | 3495 | 3490 | 2184 |
| 293 | 20230705 | 142900 | 4137646205 | 3500 | 3490 | 3500 | 3490 | 10923 |
| 294 | 20230705 | 142800 | 4099476545 | 3490 | 3495 | 3495 | 3490 | 5406 |
| 295 | 20230705 | 142700 | 4080590070 | 3495 | 3495 | 3500 | 3495 | 2591 |
| 296 | 20230705 | 142600 | 4071534520 | 3500 | 3490 | 3505 | 3490 | 5895 |
| 297 | 20230705 | 142500 | 4050934220 | 3495 | 3500 | 3500 | 3490 | 6738 |
| 298 | 20230705 | 142400 | 4027377390 | 3500 | 3505 | 3510 | 3500 | 6654 |
| 299 | 20230705 | 142300 | 4004075880 | 3505 | 3505 | 3510 | 3505 | 1530 |
| 300 | 20230705 | 142200 | 3998709065 | 3510 | 3515 | 3515 | 3510 | 6041 |
| 301 | 20230705 | 142100 | 3977483080 | 3515 | 3515 | 3520 | 3510 | 4981 |
| 302 | 20230705 | 142000 | 3959974860 | 3520 | 3515 | 3520 | 3510 | 1225 |
| 303 | 20230705 | 141900 | 3955667585 | 3515 | 3510 | 3520 | 3510 | 2088 |
| 304 | 20230705 | 141800 | 3948328780 | 3520 | 3505 | 3520 | 3505 | 5450 |
| 305 | 20230705 | 141700 | 3929179180 | 3505 | 3505 | 3515 | 3505 | 2234 |
| 306 | 20230705 | 141600 | 3921337745 | 3510 | 3510 | 3510 | 3500 | 3190 |
| 307 | 20230705 | 141500 | 3910146770 | 3510 | 3500 | 3510 | 3495 | 5851 |
| 308 | 20230705 | 141400 | 3889641260 | 3500 | 3500 | 3505 | 3490 | 7180 |
| 309 | 20230705 | 141300 | 3864523180 | 3500 | 3490 | 3500 | 3485 | 6060 |
| 310 | 20230705 | 141200 | 3843371145 | 3485 | 3490 | 3495 | 3485 | 11870 |
| 311 | 20230705 | 141100 | 3801967975 | 3490 | 3495 | 3495 | 3480 | 9314 |
| 312 | 20230705 | 141000 | 3769496825 | 3495 | 3510 | 3515 | 3485 | 50532 |
| 313 | 20230705 | 140900 | 3592543700 | 3510 | 3510 | 3515 | 3510 | 5104 |
| 314 | 20230705 | 140800 | 3574617185 | 3515 | 3515 | 3515 | 3510 | 2186 |
| 315 | 20230705 | 140700 | 3566943220 | 3515 | 3510 | 3515 | 3505 | 4602 |
| 316 | 20230705 | 140600 | 3550802825 | 3510 | 3515 | 3515 | 3505 | 9833 |
| 317 | 20230705 | 140500 | 3516291530 | 3515 | 3520 | 3520 | 3505 | 13702 |
| 318 | 20230705 | 140400 | 3468162930 | 3525 | 3520 | 3540 | 3520 | 5161 |
| 319 | 20230705 | 140300 | 3449965205 | 3540 | 3535 | 3540 | 3520 | 33594 |
| 320 | 20230705 | 140200 | 3331338015 | 3535 | 3540 | 3545 | 3535 | 39550 |
| 321 | 20230705 | 140100 | 3191374615 | 3545 | 3540 | 3550 | 3540 | 32 |
| 322 | 20230705 | 140000 | 3191261200 | 3545 | 3545 | 3550 | 3540 | 1279 |
| 323 | 20230705 | 135900 | 3186724550 | 3545 | 3545 | 3545 | 3540 | 226 |
| 324 | 20230705 | 135800 | 3185924375 | 3540 | 3540 | 3550 | 3540 | 1106 |
| 325 | 20230705 | 135700 | 3182008110 | 3540 | 3540 | 3545 | 3540 | 2529 |
| 326 | 20230705 | 135600 | 3173053430 | 3550 | 3545 | 3550 | 3540 | 1806 |
| 327 | 20230705 | 135500 | 3166651155 | 3550 | 3545 | 3550 | 3545 | 877 |
| 328 | 20230705 | 135400 | 3163542100 | 3545 | 3545 | 3550 | 3545 | 400 |
| 329 | 20230705 | 135300 | 3162123530 | 3550 | 3545 | 3550 | 3545 | 3210 |
| 330 | 20230705 | 135200 | 3150744075 | 3545 | 3545 | 3545 | 3545 | 20 |
| 331 | 20230705 | 135100 | 3150673175 | 3545 | 3545 | 3545 | 3545 | 502 |
| 332 | 20230705 | 135000 | 3148893585 | 3545 | 3550 | 3555 | 3545 | 4573 |
| 333 | 20230705 | 134900 | 3132661930 | 3550 | 3545 | 3550 | 3545 | 4155 |
| 334 | 20230705 | 134800 | 3117930500 | 3550 | 3545 | 3550 | 3540 | 3261 |
| 335 | 20230705 | 134700 | 3106375195 | 3545 | 3545 | 3545 | 3545 | 6 |
| 336 | 20230705 | 134600 | 3106353925 | 3555 | 3545 | 3555 | 3545 | 815 |
| 337 | 20230705 | 134500 | 3103464660 | 3545 | 3545 | 3550 | 3545 | 2655 |
| 338 | 20230705 | 134400 | 3094039440 | 3550 | 3545 | 3550 | 3545 | 1530 |
| 339 | 20230705 | 134300 | 3088607970 | 3545 | 3545 | 3550 | 3545 | 3725 |
| 340 | 20230705 | 134200 | 3075392120 | 3550 | 3545 | 3550 | 3545 | 111 |
| 341 | 20230705 | 134100 | 3074998100 | 3555 | 3545 | 3555 | 3545 | 249 |
| 342 | 20230705 | 134000 | 3074115345 | 3545 | 3545 | 3545 | 3545 | 3020 |
| 343 | 20230705 | 133900 | 3063409445 | 3545 | 3545 | 3545 | 3540 | 5105 |
| 344 | 20230705 | 133800 | 3045312235 | 3545 | 3545 | 3555 | 3545 | 874 |
| 345 | 20230705 | 133700 | 3042213595 | 3545 | 3545 | 3555 | 3545 | 55 |
| 346 | 20230705 | 133600 | 3042018145 | 3545 | 3540 | 3550 | 3540 | 334 |
| 347 | 20230705 | 133500 | 3040833610 | 3545 | 3545 | 3550 | 3545 | 2915 |
| 348 | 20230705 | 133400 | 3030498435 | 3545 | 3545 | 3550 | 3545 | 928 |
| 349 | 20230705 | 133300 | 3027208100 | 3545 | 3550 | 3550 | 3545 | 1612 |
| 350 | 20230705 | 133200 | 3021491495 | 3550 | 3555 | 3555 | 3550 | 420 |
| 351 | 20230705 | 133100 | 3020000490 | 3550 | 3545 | 3550 | 3545 | 2246 |
| 352 | 20230705 | 133000 | 3012038360 | 3545 | 3545 | 3545 | 3540 | 4724 |
| 353 | 20230705 | 132900 | 2995296780 | 3545 | 3550 | 3550 | 3540 | 6173 |
| 354 | 20230705 | 132800 | 2973426605 | 3550 | 3550 | 3550 | 3550 | 598 |
| 355 | 20230705 | 132700 | 2971303705 | 3550 | 3545 | 3550 | 3540 | 1349 |
| 356 | 20230705 | 132600 | 2966524610 | 3550 | 3545 | 3550 | 3540 | 954 |
| 357 | 20230705 | 132500 | 2963147085 | 3555 | 3550 | 3555 | 3540 | 10231 |
| 358 | 20230705 | 132400 | 2926877405 | 3545 | 3550 | 3550 | 3545 | 1938 |
| 359 | 20230705 | 132300 | 2920002555 | 3550 | 3550 | 3550 | 3545 | 2590 |
| 360 | 20230705 | 132200 | 2910808355 | 3550 | 3550 | 3550 | 3545 | 1706 |
| 361 | 20230705 | 132100 | 2904753555 | 3550 | 3545 | 3550 | 3545 | 2040 |
| 362 | 20230705 | 132000 | 2897516480 | 3550 | 3555 | 3555 | 3550 | 7966 |
| 363 | 20230705 | 131900 | 2869236055 | 3555 | 3555 | 3555 | 3550 | 3478 |
| 364 | 20230705 | 131800 | 2856873705 | 3550 | 3555 | 3555 | 3550 | 1904 |
| 365 | 20230705 | 131700 | 2850111470 | 3555 | 3560 | 3560 | 3550 | 13720 |
| 366 | 20230705 | 131600 | 2801354115 | 3560 | 3565 | 3565 | 3560 | 8810 |
| 367 | 20230705 | 131500 | 2769989930 | 3565 | 3565 | 3565 | 3565 | 211 |
| 368 | 20230705 | 131400 | 2769237715 | 3565 | 3570 | 3570 | 3560 | 1517 |
| 369 | 20230705 | 131300 | 2763836050 | 3565 | 3565 | 3565 | 3560 | 2133 |
| 370 | 20230705 | 131200 | 2756232405 | 3575 | 3565 | 3575 | 3565 | 1830 |
| 371 | 20230705 | 131100 | 2749708445 | 3565 | 3570 | 3570 | 3565 | 1018 |
| 372 | 20230705 | 131000 | 2746074275 | 3565 | 3565 | 3565 | 3565 | 3731 |
| 373 | 20230705 | 130900 | 2732773260 | 3565 | 3565 | 3565 | 3560 | 463 |
| 374 | 20230705 | 130800 | 2731122670 | 3565 | 3565 | 3565 | 3560 | 2804 |
| 375 | 20230705 | 130700 | 2721133910 | 3560 | 3565 | 3565 | 3560 | 1848 |
| 376 | 20230705 | 130600 | 2714554830 | 3565 | 3560 | 3565 | 3560 | 1270 |
| 377 | 20230705 | 130500 | 2710030505 | 3565 | 3560 | 3565 | 3560 | 806 |
| 378 | 20230705 | 130400 | 2707158545 | 3560 | 3565 | 3565 | 3560 | 1816 |
| 379 | 20230705 | 130300 | 2700692020 | 3565 | 3570 | 3570 | 3565 | 710 |
| 380 | 20230705 | 130200 | 2698160240 | 3565 | 3565 | 3575 | 3560 | 4961 |
| 381 | 20230705 | 130100 | 2680472570 | 3575 | 3575 | 3575 | 3570 | 803 |
| 382 | 20230705 | 130000 | 2677602020 | 3575 | 3575 | 3575 | 3565 | 371 |
| 383 | 20230705 | 125900 | 2676276000 | 3575 | 3575 | 3575 | 3565 | 707 |
| 384 | 20230705 | 125800 | 2673751785 | 3565 | 3575 | 3575 | 3565 | 190 |
| 385 | 20230705 | 125700 | 2673072545 | 3575 | 3570 | 3575 | 3560 | 6231 |
| 386 | 20230705 | 125600 | 2650856510 | 3570 | 3570 | 3575 | 3565 | 1698 |
| 387 | 20230705 | 125500 | 2644795475 | 3570 | 3570 | 3570 | 3570 | 645 |
| 388 | 20230705 | 125400 | 2642492825 | 3570 | 3570 | 3570 | 3565 | 455 |
| 389 | 20230705 | 125300 | 2640869745 | 3570 | 3570 | 3570 | 3570 | 155 |
| 390 | 20230705 | 125200 | 2640316395 | 3570 | 3570 | 3570 | 3570 | 10 |
| 391 | 20230705 | 125100 | 2640280695 | 3570 | 3565 | 3570 | 3560 | 4185 |
| 392 | 20230705 | 125000 | 2625357530 | 3570 | 3570 | 3570 | 3570 | 2514 |
| 393 | 20230705 | 124900 | 2616382550 | 3570 | 3570 | 3570 | 3570 | 40 |
| 394 | 20230705 | 124800 | 2616239750 | 3570 | 3565 | 3570 | 3565 | 1842 |
| 395 | 20230705 | 124700 | 2609672620 | 3565 | 3570 | 3570 | 3565 | 906 |
| 396 | 20230705 | 124600 | 2606440955 | 3570 | 3565 | 3575 | 3560 | 2730 |
| 397 | 20230705 | 124500 | 2596698435 | 3565 | 3565 | 3565 | 3565 | 240 |
| 398 | 20230705 | 124400 | 2595842835 | 3570 | 3565 | 3570 | 3560 | 1660 |
| 399 | 20230705 | 124300 | 2589927040 | 3565 | 3570 | 3570 | 3565 | 8789 |
| 400 | 20230705 | 124200 | 2558591870 | 3570 | 3570 | 3570 | 3565 | 514 |
| 401 | 20230705 | 124100 | 2556758755 | 3570 | 3575 | 3575 | 3570 | 10617 |
| 402 | 20230705 | 124000 | 2518852940 | 3575 | 3575 | 3575 | 3575 | 1525 |
| 403 | 20230705 | 123900 | 2513401065 | 3575 | 3575 | 3580 | 3575 | 3992 |
| 404 | 20230705 | 123800 | 2499124660 | 3575 | 3575 | 3575 | 3570 | 1402 |
| 405 | 20230705 | 123700 | 2494116760 | 3575 | 3570 | 3575 | 3570 | 140 |
| 406 | 20230705 | 123600 | 2493616265 | 3575 | 3575 | 3575 | 3575 | 588 |
| 407 | 20230705 | 123500 | 2491514165 | 3575 | 3575 | 3575 | 3570 | 5021 |
| 408 | 20230705 | 123400 | 2473574095 | 3575 | 3575 | 3575 | 3570 | 1432 |
| 409 | 20230705 | 123300 | 2468454860 | 3575 | 3575 | 3575 | 3575 | 1317 |
| 410 | 20230705 | 123200 | 2463746585 | 3575 | 3580 | 3580 | 3570 | 32607 |
| 411 | 20230705 | 123100 | 2347160815 | 3580 | 3585 | 3585 | 3580 | 12 |
| 412 | 20230705 | 123000 | 2347117800 | 3580 | 3585 | 3585 | 3580 | 168 |
| 413 | 20230705 | 122900 | 2346516125 | 3580 | 3585 | 3585 | 3580 | 2200 |
| 414 | 20230705 | 122800 | 2338639125 | 3580 | 3580 | 3580 | 3580 | 576 |
| 415 | 20230705 | 122700 | 2336577045 | 3580 | 3585 | 3585 | 3580 | 2472 |
| 416 | 20230705 | 122600 | 2327727025 | 3585 | 3585 | 3585 | 3585 | 1 |
| 417 | 20230705 | 122500 | 2327723440 | 3585 | 3585 | 3585 | 3585 | 701 |
| 418 | 20230705 | 122400 | 2325210355 | 3585 | 3585 | 3585 | 3585 | 201 |
| 419 | 20230705 | 122300 | 2324489770 | 3585 | 3585 | 3585 | 3585 | 1 |
| 420 | 20230705 | 122200 | 2324486185 | 3580 | 3580 | 3580 | 3580 | 84 |
| 421 | 20230705 | 122100 | 2324185465 | 3580 | 3585 | 3585 | 3580 | 5326 |
| 422 | 20230705 | 122000 | 2305113480 | 3585 | 3585 | 3585 | 3585 | 660 |
| 423 | 20230705 | 121900 | 2302747380 | 3585 | 3585 | 3590 | 3585 | 229 |
| 424 | 20230705 | 121800 | 2301926410 | 3585 | 3580 | 3585 | 3580 | 1099 |
| 425 | 20230705 | 121700 | 2297987020 | 3580 | 3580 | 3585 | 3575 | 10437 |
| 426 | 20230705 | 121600 | 2260623325 | 3580 | 3585 | 3585 | 3580 | 5384 |
| 427 | 20230705 | 121500 | 2241346455 | 3585 | 3585 | 3585 | 3580 | 595 |
| 428 | 20230705 | 121400 | 2239213835 | 3585 | 3585 | 3585 | 3585 | 565 |
| 429 | 20230705 | 121300 | 2237188310 | 3585 | 3590 | 3590 | 3580 | 2365 |
| 430 | 20230705 | 121200 | 2228711540 | 3590 | 3585 | 3590 | 3585 | 2021 |
| 431 | 20230705 | 121100 | 2221461150 | 3585 | 3585 | 3585 | 3585 | 447 |
| 432 | 20230705 | 121000 | 2219858655 | 3585 | 3585 | 3585 | 3585 | 292 |
| 433 | 20230705 | 120900 | 2218811835 | 3580 | 3590 | 3590 | 3580 | 3369 |
| 434 | 20230705 | 120800 | 2206731150 | 3590 | 3590 | 3590 | 3590 | 136 |
| 435 | 20230705 | 120700 | 2206242910 | 3590 | 3590 | 3590 | 3590 | 840 |
| 436 | 20230705 | 120600 | 2203227310 | 3585 | 3590 | 3590 | 3585 | 522 |
| 437 | 20230705 | 120500 | 2201353335 | 3590 | 3585 | 3590 | 3585 | 1120 |
| 438 | 20230705 | 120400 | 2197333035 | 3590 | 3585 | 3590 | 3585 | 220 |
| 439 | 20230705 | 120300 | 2196544285 | 3580 | 3585 | 3590 | 3580 | 251 |
| 440 | 20230705 | 120200 | 2195644405 | 3585 | 3585 | 3590 | 3585 | 574 |
| 441 | 20230705 | 120100 | 2193586515 | 3585 | 3590 | 3590 | 3585 | 336 |
| 442 | 20230705 | 120000 | 2192380800 | 3590 | 3585 | 3590 | 3585 | 1419 |
| 443 | 20230705 | 115900 | 2187293615 | 3585 | 3585 | 3585 | 3585 | 616 |
| 444 | 20230705 | 115800 | 2185085255 | 3580 | 3585 | 3585 | 3580 | 1603 |
| 445 | 20230705 | 115700 | 2179339500 | 3585 | 3585 | 3585 | 3585 | 1067 |
| 446 | 20230705 | 115600 | 2175514305 | 3585 | 3590 | 3590 | 3585 | 45 |
| 447 | 20230705 | 115500 | 2175352820 | 3585 | 3585 | 3585 | 3580 | 1726 |
| 448 | 20230705 | 115400 | 2169165610 | 3585 | 3585 | 3590 | 3580 | 3147 |
| 449 | 20230705 | 115300 | 2157888550 | 3585 | 3585 | 3585 | 3585 | 121 |
| 450 | 20230705 | 115200 | 2157454765 | 3585 | 3585 | 3585 | 3585 | 420 |
| 451 | 20230705 | 115100 | 2155949065 | 3580 | 3585 | 3585 | 3580 | 15488 |
| 452 | 20230705 | 115000 | 2100496585 | 3580 | 3590 | 3590 | 3580 | 1987 |
| 453 | 20230705 | 114900 | 2093381725 | 3580 | 3590 | 3590 | 3580 | 17955 |
| 454 | 20230705 | 114800 | 2028990840 | 3600 | 3595 | 3600 | 3590 | 1022 |
| 455 | 20230705 | 114700 | 2025316795 | 3590 | 3590 | 3590 | 3590 | 1699 |
| 456 | 20230705 | 114600 | 2019217385 | 3590 | 3590 | 3590 | 3590 | 51 |
| 457 | 20230705 | 114500 | 2019034295 | 3590 | 3595 | 3595 | 3585 | 121 |
| 458 | 20230705 | 114400 | 2018599870 | 3595 | 3595 | 3595 | 3585 | 17385 |
| 459 | 20230705 | 114300 | 1956187915 | 3590 | 3590 | 3595 | 3590 | 2234 |
| 460 | 20230705 | 114200 | 1948164435 | 3595 | 3595 | 3595 | 3590 | 1206 |
| 461 | 20230705 | 114100 | 1943828950 | 3595 | 3595 | 3595 | 3595 | 204 |
| 462 | 20230705 | 114000 | 1943095570 | 3590 | 3595 | 3595 | 3590 | 1189 |
| 463 | 20230705 | 113900 | 1938826615 | 3590 | 3595 | 3595 | 3590 | 460 |
| 464 | 20230705 | 113800 | 1937174510 | 3590 | 3595 | 3600 | 3590 | 6079 |
| 465 | 20230705 | 113700 | 1915321945 | 3595 | 3595 | 3595 | 3595 | 1001 |
| 466 | 20230705 | 113600 | 1911723350 | 3600 | 3600 | 3600 | 3595 | 428 |
| 467 | 20230705 | 113500 | 1910183940 | 3600 | 3600 | 3600 | 3600 | 634 |
| 468 | 20230705 | 113400 | 1907901540 | 3600 | 3595 | 3600 | 3595 | 3488 |
| 469 | 20230705 | 113300 | 1895351875 | 3595 | 3595 | 3595 | 3595 | 1600 |
| 470 | 20230705 | 113200 | 1889599875 | 3595 | 3600 | 3600 | 3590 | 2025 |
| 471 | 20230705 | 113100 | 1882327705 | 3590 | 3595 | 3600 | 3590 | 4974 |
| 472 | 20230705 | 113000 | 1864446885 | 3595 | 3595 | 3600 | 3595 | 1587 |
| 473 | 20230705 | 112900 | 1858736470 | 3595 | 3595 | 3600 | 3595 | 1026 |
| 474 | 20230705 | 112800 | 1855047995 | 3600 | 3600 | 3600 | 3600 | 1857 |
| 475 | 20230705 | 112700 | 1848362795 | 3600 | 3605 | 3605 | 3600 | 3478 |
| 476 | 20230705 | 112600 | 1835841170 | 3605 | 3600 | 3605 | 3600 | 978 |
| 477 | 20230705 | 112500 | 1832317025 | 3600 | 3605 | 3605 | 3600 | 947 |
| 478 | 20230705 | 112400 | 1828907595 | 3610 | 3600 | 3610 | 3600 | 1762 |
| 479 | 20230705 | 112300 | 1822559435 | 3600 | 3595 | 3600 | 3595 | 869 |
| 480 | 20230705 | 112200 | 1819432580 | 3595 | 3595 | 3595 | 3595 | 259 |
| 481 | 20230705 | 112100 | 1818501475 | 3600 | 3600 | 3600 | 3600 | 504 |
| 482 | 20230705 | 112000 | 1816687075 | 3600 | 3600 | 3605 | 3600 | 1384 |
| 483 | 20230705 | 111900 | 1811704670 | 3600 | 3600 | 3600 | 3600 | 200 |
| 484 | 20230705 | 111800 | 1810984670 | 3595 | 3600 | 3600 | 3595 | 101 |
| 485 | 20230705 | 111700 | 1810621075 | 3600 | 3600 | 3600 | 3600 | 182 |
| 486 | 20230705 | 111600 | 1809965875 | 3600 | 3600 | 3600 | 3600 | 20 |
| 487 | 20230705 | 111500 | 1809893875 | 3600 | 3605 | 3605 | 3595 | 317 |
| 488 | 20230705 | 111400 | 1808753450 | 3595 | 3600 | 3600 | 3595 | 1090 |
| 489 | 20230705 | 111300 | 1804831450 | 3600 | 3600 | 3600 | 3600 | 514 |
| 490 | 20230705 | 111200 | 1802981050 | 3600 | 3600 | 3600 | 3600 | 378 |
| 491 | 20230705 | 111100 | 1801620250 | 3600 | 3605 | 3605 | 3600 | 1445 |
| 492 | 20230705 | 111000 | 1796415190 | 3610 | 3610 | 3610 | 3600 | 36 |
| 493 | 20230705 | 110900 | 1796285240 | 3610 | 3605 | 3610 | 3600 | 1184 |
| 494 | 20230705 | 110800 | 1792019000 | 3600 | 3600 | 3600 | 3600 | 417 |
| 495 | 20230705 | 110700 | 1790517800 | 3600 | 3595 | 3600 | 3595 | 3258 |
| 496 | 20230705 | 110600 | 1778794095 | 3595 | 3595 | 3595 | 3590 | 534 |
| 497 | 20230705 | 110500 | 1776874790 | 3595 | 3590 | 3600 | 3590 | 517 |
| 498 | 20230705 | 110400 | 1775018235 | 3595 | 3595 | 3595 | 3590 | 4090 |
| 499 | 20230705 | 110300 | 1760330785 | 3595 | 3595 | 3595 | 3590 | 317 |
| 500 | 20230705 | 110200 | 1759191660 | 3595 | 3595 | 3595 | 3590 | 169 |
| 501 | 20230705 | 110100 | 1758584605 | 3590 | 3590 | 3590 | 3590 | 417 |
| 502 | 20230705 | 110000 | 1757087575 | 3590 | 3595 | 3595 | 3590 | 4287 |
| 503 | 20230705 | 105900 | 1741695885 | 3595 | 3595 | 3595 | 3595 | 1155 |
| 504 | 20230705 | 105800 | 1737543660 | 3595 | 3595 | 3600 | 3595 | 2631 |
| 505 | 20230705 | 105700 | 1728082075 | 3595 | 3590 | 3600 | 3590 | 699 |
| 506 | 20230705 | 105600 | 1725570710 | 3590 | 3590 | 3595 | 3590 | 1897 |
| 507 | 20230705 | 105500 | 1718757510 | 3590 | 3610 | 3610 | 3590 | 48489 |
| 508 | 20230705 | 105400 | 1544274270 | 3605 | 3605 | 3610 | 3605 | 1830 |
| 509 | 20230705 | 105300 | 1537674855 | 3610 | 3610 | 3610 | 3605 | 12713 |
| 510 | 20230705 | 105200 | 1491781130 | 3610 | 3610 | 3610 | 3610 | 150 |
| 511 | 20230705 | 105100 | 1491239630 | 3610 | 3610 | 3610 | 3610 | 1 |
| 512 | 20230705 | 105000 | 1491236020 | 3610 | 3615 | 3615 | 3610 | 294 |
| 513 | 20230705 | 104900 | 1490174415 | 3615 | 3620 | 3620 | 3615 | 677 |
| 514 | 20230705 | 104800 | 1487726060 | 3615 | 3615 | 3615 | 3610 | 785 |
| 515 | 20230705 | 104700 | 1484888405 | 3615 | 3620 | 3620 | 3615 | 5283 |
| 516 | 20230705 | 104600 | 1465790105 | 3620 | 3620 | 3620 | 3615 | 652 |
| 517 | 20230705 | 104500 | 1463433085 | 3620 | 3620 | 3620 | 3615 | 1321 |
| 518 | 20230705 | 104400 | 1458651565 | 3615 | 3615 | 3615 | 3615 | 100 |
| 519 | 20230705 | 104300 | 1458290065 | 3620 | 3625 | 3625 | 3620 | 1040 |
| 520 | 20230705 | 104200 | 1454525260 | 3620 | 3620 | 3625 | 3620 | 302 |
| 521 | 20230705 | 104100 | 1453432010 | 3620 | 3625 | 3625 | 3620 | 330 |
| 522 | 20230705 | 104000 | 1452237300 | 3620 | 3620 | 3625 | 3615 | 11424 |
| 523 | 20230705 | 103900 | 1410928585 | 3625 | 3620 | 3625 | 3620 | 101 |
| 524 | 20230705 | 103800 | 1410562960 | 3620 | 3620 | 3625 | 3620 | 537 |
| 525 | 20230705 | 103700 | 1408618785 | 3625 | 3620 | 3625 | 3620 | 553 |
| 526 | 20230705 | 103600 | 1406615920 | 3620 | 3620 | 3620 | 3620 | 1904 |
| 527 | 20230705 | 103500 | 1399723440 | 3620 | 3620 | 3620 | 3620 | 1 |
| 528 | 20230705 | 103400 | 1399719820 | 3620 | 3620 | 3620 | 3620 | 194 |
| 529 | 20230705 | 103300 | 1399017540 | 3615 | 3620 | 3625 | 3615 | 1099 |
| 530 | 20230705 | 103200 | 1395042330 | 3620 | 3625 | 3625 | 3620 | 3094 |
| 531 | 20230705 | 103100 | 1383842040 | 3620 | 3620 | 3625 | 3620 | 3590 |
| 532 | 20230705 | 103000 | 1370846035 | 3620 | 3615 | 3620 | 3615 | 829 |
| 533 | 20230705 | 102900 | 1367848955 | 3620 | 3625 | 3625 | 3615 | 747 |
| 534 | 20230705 | 102800 | 1365144700 | 3625 | 3620 | 3625 | 3615 | 1952 |
| 535 | 20230705 | 102700 | 1358086655 | 3620 | 3620 | 3620 | 3615 | 338 |
| 536 | 20230705 | 102600 | 1356863220 | 3620 | 3620 | 3620 | 3620 | 2531 |
| 537 | 20230705 | 102500 | 1347701000 | 3615 | 3620 | 3620 | 3615 | 9484 |
| 538 | 20230705 | 102400 | 1313378920 | 3625 | 3620 | 3625 | 3620 | 536 |
| 539 | 20230705 | 102300 | 1311436345 | 3625 | 3625 | 3625 | 3620 | 11061 |
| 540 | 20230705 | 102200 | 1271380520 | 3625 | 3625 | 3625 | 3620 | 7975 |
| 541 | 20230705 | 102100 | 1242510560 | 3625 | 3630 | 3630 | 3625 | 2593 |
| 542 | 20230705 | 102000 | 1233110195 | 3625 | 3620 | 3625 | 3620 | 137 |
| 543 | 20230705 | 101900 | 1232613755 | 3625 | 3625 | 3625 | 3625 | 463 |
| 544 | 20230705 | 101800 | 1230935380 | 3625 | 3625 | 3625 | 3625 | 30 |
| 545 | 20230705 | 101700 | 1230826630 | 3625 | 3625 | 3625 | 3620 | 2873 |
| 546 | 20230705 | 101600 | 1220419110 | 3625 | 3620 | 3630 | 3620 | 5623 |
| 547 | 20230705 | 101500 | 1200055835 | 3625 | 3620 | 3625 | 3620 | 1740 |
| 548 | 20230705 | 101400 | 1193757030 | 3625 | 3620 | 3625 | 3620 | 1734 |
| 549 | 20230705 | 101300 | 1187475000 | 3625 | 3625 | 3635 | 3620 | 4624 |
| 550 | 20230705 | 101200 | 1170710375 | 3625 | 3630 | 3630 | 3620 | 132 |
| 551 | 20230705 | 101100 | 1170231880 | 3625 | 3625 | 3625 | 3620 | 2255 |
| 552 | 20230705 | 101000 | 1162057525 | 3630 | 3630 | 3630 | 3625 | 2421 |
| 553 | 20230705 | 100900 | 1153281390 | 3630 | 3645 | 3645 | 3630 | 794 |
| 554 | 20230705 | 100800 | 1150399125 | 3640 | 3640 | 3645 | 3640 | 4114 |
| 555 | 20230705 | 100700 | 1135423465 | 3640 | 3640 | 3640 | 3640 | 967 |
| 556 | 20230705 | 100600 | 1131903585 | 3625 | 3640 | 3640 | 3625 | 2172 |
| 557 | 20230705 | 100500 | 1124007270 | 3625 | 3630 | 3640 | 3625 | 2016 |
| 558 | 20230705 | 100400 | 1116697480 | 3640 | 3630 | 3640 | 3630 | 1242 |
| 559 | 20230705 | 100300 | 1112188520 | 3640 | 3635 | 3640 | 3630 | 1144 |
| 560 | 20230705 | 100200 | 1108027905 | 3635 | 3630 | 3635 | 3630 | 623 |
| 561 | 20230705 | 100100 | 1105766050 | 3630 | 3640 | 3640 | 3630 | 1152 |
| 562 | 20230705 | 100000 | 1101582290 | 3635 | 3630 | 3635 | 3625 | 376 |
| 563 | 20230705 | 095900 | 1100216855 | 3630 | 3630 | 3630 | 3620 | 1360 |
| 564 | 20230705 | 095800 | 1095282940 | 3625 | 3625 | 3625 | 3625 | 2551 |
| 565 | 20230705 | 095700 | 1086035565 | 3630 | 3625 | 3630 | 3620 | 597 |
| 566 | 20230705 | 095600 | 1083872190 | 3625 | 3625 | 3625 | 3620 | 697 |
| 567 | 20230705 | 095500 | 1081346565 | 3625 | 3625 | 3625 | 3620 | 3695 |
| 568 | 20230705 | 095400 | 1067959935 | 3625 | 3620 | 3625 | 3620 | 994 |
| 569 | 20230705 | 095300 | 1064359030 | 3620 | 3620 | 3620 | 3620 | 1103 |
| 570 | 20230705 | 095200 | 1060366170 | 3620 | 3620 | 3620 | 3615 | 5349 |
| 571 | 20230705 | 095100 | 1041026185 | 3625 | 3615 | 3625 | 3615 | 2327 |
| 572 | 20230705 | 095000 | 1032608210 | 3620 | 3625 | 3625 | 3620 | 5907 |
| 573 | 20230705 | 094900 | 1011223110 | 3625 | 3620 | 3625 | 3620 | 2625 |
| 574 | 20230705 | 094800 | 1001719590 | 3620 | 3620 | 3620 | 3620 | 552 |
| 575 | 20230705 | 094700 | 999721350 | 3620 | 3620 | 3620 | 3615 | 3054 |
| 576 | 20230705 | 094600 | 988676590 | 3620 | 3625 | 3625 | 3620 | 7754 |
| 577 | 20230705 | 094500 | 960606660 | 3625 | 3625 | 3625 | 3625 | 1418 |
| 578 | 20230705 | 094400 | 955466410 | 3625 | 3630 | 3630 | 3625 | 800 |
| 579 | 20230705 | 094300 | 952564875 | 3630 | 3635 | 3635 | 3625 | 5895 |
| 580 | 20230705 | 094200 | 931188785 | 3635 | 3630 | 3635 | 3625 | 666 |
| 581 | 20230705 | 094100 | 928771675 | 3630 | 3630 | 3635 | 3630 | 1829 |
| 582 | 20230705 | 094000 | 922128890 | 3635 | 3625 | 3635 | 3625 | 408 |
| 583 | 20230705 | 093900 | 920647355 | 3620 | 3625 | 3630 | 3620 | 8128 |
| 584 | 20230705 | 093800 | 891195285 | 3630 | 3630 | 3630 | 3630 | 698 |
| 585 | 20230705 | 093700 | 888661545 | 3630 | 3635 | 3635 | 3630 | 2010 |
| 586 | 20230705 | 093600 | 881358295 | 3635 | 3630 | 3635 | 3625 | 91 |
| 587 | 20230705 | 093500 | 881027985 | 3630 | 3630 | 3640 | 3620 | 12011 |
| 588 | 20230705 | 093400 | 837462200 | 3630 | 3645 | 3650 | 3630 | 27275 |
| 589 | 20230705 | 093300 | 738199535 | 3645 | 3660 | 3660 | 3645 | 9379 |
| 590 | 20230705 | 093200 | 703966210 | 3655 | 3660 | 3660 | 3655 | 3011 |
| 591 | 20230705 | 093100 | 692958345 | 3660 | 3660 | 3665 | 3660 | 712 |
| 592 | 20230705 | 093000 | 690352420 | 3660 | 3655 | 3660 | 3655 | 1367 |
| 593 | 20230705 | 092900 | 685353915 | 3655 | 3660 | 3660 | 3655 | 882 |
| 594 | 20230705 | 092800 | 682129345 | 3665 | 3655 | 3665 | 3650 | 4349 |
| 595 | 20230705 | 092700 | 666249870 | 3650 | 3655 | 3655 | 3650 | 2393 |
| 596 | 20230705 | 092600 | 657507725 | 3660 | 3655 | 3660 | 3650 | 1554 |
| 597 | 20230705 | 092500 | 651829825 | 3655 | 3655 | 3655 | 3650 | 4688 |
| 598 | 20230705 | 092400 | 634699250 | 3655 | 3655 | 3655 | 3655 | 8941 |
| 599 | 20230705 | 092300 | 602019895 | 3655 | 3660 | 3660 | 3655 | 2468 |
| 600 | 20230705 | 092200 | 592993715 | 3660 | 3660 | 3660 | 3655 | 3120 |
| 601 | 20230705 | 092100 | 581578450 | 3660 | 3655 | 3660 | 3655 | 4109 |
| 602 | 20230705 | 092000 | 566548555 | 3660 | 3675 | 3675 | 3660 | 12877 |
| 603 | 20230705 | 091900 | 519391430 | 3675 | 3665 | 3675 | 3660 | 3487 |
| 604 | 20230705 | 091800 | 506620735 | 3665 | 3665 | 3675 | 3665 | 2061 |
| 605 | 20230705 | 091700 | 499067160 | 3665 | 3665 | 3675 | 3665 | 1349 |
| 606 | 20230705 | 091600 | 494120145 | 3665 | 3665 | 3665 | 3665 | 8200 |
| 607 | 20230705 | 091500 | 464067145 | 3665 | 3665 | 3685 | 3665 | 1443 |
| 608 | 20230705 | 091400 | 458771650 | 3665 | 3670 | 3680 | 3665 | 12229 |
| 609 | 20230705 | 091300 | 413906040 | 3670 | 3670 | 3670 | 3665 | 3871 |
| 610 | 20230705 | 091200 | 399709905 | 3670 | 3670 | 3680 | 3670 | 1230 |
| 611 | 20230705 | 091100 | 395195770 | 3675 | 3670 | 3680 | 3670 | 2278 |
| 612 | 20230705 | 091000 | 386834240 | 3680 | 3670 | 3685 | 3665 | 6001 |
| 613 | 20230705 | 090900 | 364806595 | 3675 | 3680 | 3680 | 3675 | 2068 |
| 614 | 20230705 | 090800 | 357201685 | 3680 | 3690 | 3690 | 3660 | 270 |
| 615 | 20230705 | 090700 | 356209690 | 3660 | 3665 | 3685 | 3655 | 4733 |
| 616 | 20230705 | 090600 | 338801370 | 3655 | 3655 | 3660 | 3655 | 1086 |
| 617 | 20230705 | 090500 | 334831585 | 3655 | 3655 | 3660 | 3645 | 9017 |
| 618 | 20230705 | 090400 | 301919475 | 3655 | 3665 | 3665 | 3650 | 12772 |
| 619 | 20230705 | 090300 | 255212460 | 3670 | 3670 | 3680 | 3670 | 15360 |
| 620 | 20230705 | 090200 | 198835470 | 3680 | 3675 | 3680 | 3670 | 11637 |
| 621 | 20230705 | 090100 | 156101820 | 3675 | 3690 | 3690 | 3675 | 5553 |
| 622 | 20230705 | 090000 | 135667105 | 3690 | 3700 | 3700 | 3665 | 36766 |