30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 3 | 20230705 | 190100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20230705 | 190000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20230705 | 185900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20230705 | 185800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20230705 | 185700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20230705 | 185600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20230705 | 185500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20230705 | 185400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20230705 | 185300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20230705 | 185200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20230705 | 185100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20230705 | 185000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20230705 | 184900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20230705 | 184800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20230705 | 184700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20230705 | 184600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20230705 | 184500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20230705 | 184400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20230705 | 184300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20230705 | 184200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20230705 | 184100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20230705 | 184000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20230705 | 183900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20230705 | 183800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20230705 | 183700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20230705 | 183600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20230705 | 183500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20230705 | 183400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20230705 | 183300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20230705 | 183200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 33 | 20230705 | 183100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20230705 | 183000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20230705 | 182900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20230705 | 182800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20230705 | 182700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20230705 | 182600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20230705 | 182500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20230705 | 182400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20230705 | 182300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20230705 | 182200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20230705 | 182100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20230705 | 182000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20230705 | 181900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20230705 | 181800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20230705 | 181700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20230705 | 181600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20230705 | 181500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20230705 | 181400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20230705 | 181300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20230705 | 181200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20230705 | 181100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20230705 | 181000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20230705 | 180900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20230705 | 180800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20230705 | 180700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20230705 | 180600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20230705 | 180500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20230705 | 180400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20230705 | 180300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20230705 | 180200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 63 | 20230705 | 180100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20230705 | 180000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20230705 | 175900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20230705 | 175800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20230705 | 175700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20230705 | 175600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20230705 | 175500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20230705 | 175400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20230705 | 175300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20230705 | 175200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20230705 | 175100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20230705 | 175000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20230705 | 174900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20230705 | 174800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20230705 | 174700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20230705 | 174600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20230705 | 174500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20230705 | 174400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20230705 | 174300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20230705 | 174200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20230705 | 174100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20230705 | 174000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20230705 | 173900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20230705 | 173800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20230705 | 173700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20230705 | 173600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20230705 | 173500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20230705 | 173400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20230705 | 173300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20230705 | 173200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 93 | 20230705 | 173100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20230705 | 173000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20230705 | 172900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20230705 | 172800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20230705 | 172700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20230705 | 172600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20230705 | 172500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20230705 | 172400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20230705 | 172300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20230705 | 172200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20230705 | 172100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20230705 | 172000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20230705 | 171900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20230705 | 171800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20230705 | 171700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20230705 | 171600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20230705 | 171500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20230705 | 171400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20230705 | 171300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20230705 | 171200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20230705 | 171100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20230705 | 171000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20230705 | 170900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20230705 | 170800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20230705 | 170700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20230705 | 170600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20230705 | 170500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20230705 | 170400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20230705 | 170300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20230705 | 170200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 123 | 20230705 | 170100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20230705 | 170000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20230705 | 165900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20230705 | 165800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20230705 | 165700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20230705 | 165600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20230705 | 165500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20230705 | 165400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20230705 | 165300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20230705 | 165200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20230705 | 165100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20230705 | 165000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20230705 | 164900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20230705 | 164800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20230705 | 164700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20230705 | 164600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20230705 | 164500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20230705 | 164400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20230705 | 164300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20230705 | 164200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20230705 | 164100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20230705 | 164000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20230705 | 163900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20230705 | 163800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20230705 | 163700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20230705 | 163600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20230705 | 163500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20230705 | 163400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20230705 | 163300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20230705 | 163200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 153 | 20230705 | 163100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20230705 | 163000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20230705 | 162900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20230705 | 162800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20230705 | 162700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20230705 | 162600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20230705 | 162500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20230705 | 162400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20230705 | 162300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20230705 | 162200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20230705 | 162100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20230705 | 162000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20230705 | 161900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20230705 | 161800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20230705 | 161700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20230705 | 161600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20230705 | 161500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20230705 | 161400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20230705 | 161300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20230705 | 161200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20230705 | 161100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20230705 | 161000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20230705 | 160900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20230705 | 160800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20230705 | 160700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20230705 | 160600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20230705 | 160500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20230705 | 160400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20230705 | 160300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20230705 | 160200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 183 | 20230705 | 160100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20230705 | 160000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20230705 | 155900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20230705 | 155800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20230705 | 155700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20230705 | 155600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20230705 | 155500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20230705 | 155400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20230705 | 155300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20230705 | 155200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20230705 | 155100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 194 | 20230705 | 155000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 195 | 20230705 | 154900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 196 | 20230705 | 154800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 197 | 20230705 | 154700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 198 | 20230705 | 154600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 199 | 20230705 | 154500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 200 | 20230705 | 154400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 201 | 20230705 | 154300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 202 | 20230705 | 154200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 203 | 20230705 | 154100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 204 | 20230705 | 154000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 205 | 20230705 | 153900 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 206 | 20230705 | 153800 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 207 | 20230705 | 153700 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 208 | 20230705 | 153600 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 209 | 20230705 | 153500 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 210 | 20230705 | 153400 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 211 | 20230705 | 153300 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 212 | 20230705 | 153200 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 213 | 20230705 | 153100 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 0 |
| 214 | 20230705 | 153000 | 2459606450 | 3305 | 3305 | 3305 | 3305 | 3509 |
| 215 | 20230705 | 152900 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 216 | 20230705 | 152800 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 217 | 20230705 | 152700 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 218 | 20230705 | 152600 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 219 | 20230705 | 152500 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 220 | 20230705 | 152400 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 221 | 20230705 | 152300 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 222 | 20230705 | 152200 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 223 | 20230705 | 152100 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 224 | 20230705 | 152000 | 2448009205 | 3320 | 3320 | 3320 | 3320 | 0 |
| 225 | 20230705 | 151900 | 2448009205 | 3320 | 3310 | 3320 | 3310 | 362 |
| 226 | 20230705 | 151800 | 2446808945 | 3310 | 3310 | 3310 | 3305 | 2810 |
| 227 | 20230705 | 151700 | 2437508095 | 3320 | 3315 | 3320 | 3310 | 2205 |
| 228 | 20230705 | 151600 | 2430206015 | 3320 | 3325 | 3325 | 3320 | 412 |
| 229 | 20230705 | 151500 | 2428838065 | 3330 | 3315 | 3330 | 3315 | 29 |
| 230 | 20230705 | 151400 | 2428741810 | 3315 | 3320 | 3320 | 3315 | 3363 |
| 231 | 20230705 | 151300 | 2417588020 | 3320 | 3325 | 3325 | 3320 | 5747 |
| 232 | 20230705 | 151200 | 2398502025 | 3330 | 3330 | 3330 | 3330 | 107 |
| 233 | 20230705 | 151100 | 2398145715 | 3335 | 3330 | 3335 | 3325 | 284 |
| 234 | 20230705 | 151000 | 2397201220 | 3335 | 3335 | 3335 | 3335 | 0 |
| 235 | 20230705 | 150900 | 2397201220 | 3335 | 3330 | 3335 | 3330 | 34 |
| 236 | 20230705 | 150800 | 2397087995 | 3335 | 3335 | 3335 | 3335 | 0 |
| 237 | 20230705 | 150700 | 2397087995 | 3335 | 3330 | 3335 | 3330 | 620 |
| 238 | 20230705 | 150600 | 2395023390 | 3330 | 3330 | 3330 | 3330 | 300 |
| 239 | 20230705 | 150500 | 2394024390 | 3330 | 3330 | 3330 | 3330 | 0 |
| 240 | 20230705 | 150400 | 2394024390 | 3330 | 3325 | 3330 | 3325 | 1000 |
| 241 | 20230705 | 150300 | 2390699140 | 3325 | 3325 | 3325 | 3325 | 1000 |
| 242 | 20230705 | 150200 | 2387374140 | 3335 | 3335 | 3335 | 3330 | 1402 |
| 243 | 20230705 | 150100 | 2382705470 | 3330 | 3330 | 3330 | 3330 | 201 |
| 244 | 20230705 | 150000 | 2382036140 | 3335 | 3335 | 3335 | 3335 | 0 |
| 245 | 20230705 | 145900 | 2382036140 | 3335 | 3330 | 3335 | 3330 | 1083 |
| 246 | 20230705 | 145800 | 2378428740 | 3330 | 3330 | 3330 | 3330 | 100 |
| 247 | 20230705 | 145700 | 2378095740 | 3335 | 3335 | 3335 | 3335 | 100 |
| 248 | 20230705 | 145600 | 2377762240 | 3335 | 3335 | 3335 | 3335 | 2 |
| 249 | 20230705 | 145500 | 2377755570 | 3335 | 3335 | 3335 | 3335 | 3 |
| 250 | 20230705 | 145400 | 2377745565 | 3330 | 3325 | 3330 | 3325 | 108 |
| 251 | 20230705 | 145300 | 2377386050 | 3325 | 3330 | 3330 | 3325 | 2969 |
| 252 | 20230705 | 145200 | 2367499570 | 3330 | 3340 | 3340 | 3330 | 6370 |
| 253 | 20230705 | 145100 | 2346273895 | 3340 | 3340 | 3340 | 3340 | 313 |
| 254 | 20230705 | 145000 | 2345228475 | 3345 | 3345 | 3345 | 3345 | 0 |
| 255 | 20230705 | 144900 | 2345228475 | 3345 | 3345 | 3345 | 3345 | 1 |
| 256 | 20230705 | 144800 | 2345225130 | 3345 | 3345 | 3345 | 3345 | 0 |
| 257 | 20230705 | 144700 | 2345225130 | 3345 | 3340 | 3345 | 3340 | 310 |
| 258 | 20230705 | 144600 | 2344189725 | 3345 | 3345 | 3345 | 3345 | 1 |
| 259 | 20230705 | 144500 | 2344186380 | 3340 | 3340 | 3340 | 3340 | 1037 |
| 260 | 20230705 | 144400 | 2340722800 | 3345 | 3345 | 3345 | 3345 | 0 |
| 261 | 20230705 | 144300 | 2340722800 | 3345 | 3340 | 3345 | 3340 | 26 |
| 262 | 20230705 | 144200 | 2340635950 | 3340 | 3340 | 3340 | 3340 | 264 |
| 263 | 20230705 | 144100 | 2339754190 | 3345 | 3340 | 3345 | 3340 | 621 |
| 264 | 20230705 | 144000 | 2337680045 | 3345 | 3335 | 3345 | 3335 | 358 |
| 265 | 20230705 | 143900 | 2336485895 | 3335 | 3340 | 3340 | 3335 | 2743 |
| 266 | 20230705 | 143800 | 2327324775 | 3340 | 3340 | 3340 | 3340 | 101 |
| 267 | 20230705 | 143700 | 2326987435 | 3340 | 3340 | 3345 | 3340 | 1070 |
| 268 | 20230705 | 143600 | 2323413480 | 3345 | 3350 | 3350 | 3340 | 2898 |
| 269 | 20230705 | 143500 | 2313724110 | 3350 | 3350 | 3350 | 3350 | 6 |
| 270 | 20230705 | 143400 | 2313704010 | 3350 | 3350 | 3350 | 3350 | 239 |
| 271 | 20230705 | 143300 | 2312903360 | 3350 | 3350 | 3350 | 3350 | 25 |
| 272 | 20230705 | 143200 | 2312819610 | 3355 | 3355 | 3355 | 3355 | 1 |
| 273 | 20230705 | 143100 | 2312816255 | 3355 | 3350 | 3355 | 3350 | 63 |
| 274 | 20230705 | 143000 | 2312605200 | 3355 | 3355 | 3355 | 3350 | 97 |
| 275 | 20230705 | 142900 | 2312279830 | 3355 | 3355 | 3355 | 3355 | 122 |
| 276 | 20230705 | 142800 | 2311870520 | 3350 | 3360 | 3360 | 3350 | 289 |
| 277 | 20230705 | 142700 | 2310901515 | 3360 | 3355 | 3360 | 3355 | 202 |
| 278 | 20230705 | 142600 | 2310223200 | 3355 | 3365 | 3365 | 3355 | 1002 |
| 279 | 20230705 | 142500 | 2306856385 | 3370 | 3370 | 3370 | 3370 | 121 |
| 280 | 20230705 | 142400 | 2306448615 | 3365 | 3370 | 3375 | 3365 | 545 |
| 281 | 20230705 | 142300 | 2304613820 | 3365 | 3365 | 3370 | 3365 | 423 |
| 282 | 20230705 | 142200 | 2303188420 | 3370 | 3365 | 3370 | 3365 | 147 |
| 283 | 20230705 | 142100 | 2302693105 | 3370 | 3365 | 3370 | 3365 | 3 |
| 284 | 20230705 | 142000 | 2302683005 | 3365 | 3365 | 3370 | 3365 | 274 |
| 285 | 20230705 | 141900 | 2301760390 | 3370 | 3365 | 3370 | 3365 | 157 |
| 286 | 20230705 | 141800 | 2301231470 | 3370 | 3370 | 3370 | 3365 | 53 |
| 287 | 20230705 | 141700 | 2301053115 | 3375 | 3370 | 3375 | 3365 | 424 |
| 288 | 20230705 | 141600 | 2299624390 | 3375 | 3365 | 3375 | 3365 | 137 |
| 289 | 20230705 | 141500 | 2299162695 | 3365 | 3370 | 3370 | 3365 | 181 |
| 290 | 20230705 | 141400 | 2298553130 | 3370 | 3365 | 3370 | 3365 | 632 |
| 291 | 20230705 | 141300 | 2296423340 | 3370 | 3370 | 3375 | 3370 | 68 |
| 292 | 20230705 | 141200 | 2296194170 | 3375 | 3375 | 3375 | 3370 | 198 |
| 293 | 20230705 | 141100 | 2295526290 | 3370 | 3370 | 3375 | 3370 | 146 |
| 294 | 20230705 | 141000 | 2295034265 | 3370 | 3360 | 3370 | 3360 | 41 |
| 295 | 20230705 | 140900 | 2294896475 | 3360 | 3360 | 3360 | 3350 | 625 |
| 296 | 20230705 | 140800 | 2292801475 | 3360 | 3360 | 3365 | 3360 | 474 |
| 297 | 20230705 | 140700 | 2291208825 | 3355 | 3360 | 3360 | 3355 | 2289 |
| 298 | 20230705 | 140600 | 2283519975 | 3355 | 3355 | 3360 | 3355 | 705 |
| 299 | 20230705 | 140500 | 2281154095 | 3355 | 3355 | 3355 | 3355 | 1 |
| 300 | 20230705 | 140400 | 2281150740 | 3350 | 3360 | 3360 | 3350 | 1732 |
| 301 | 20230705 | 140300 | 2275341890 | 3370 | 3370 | 3370 | 3360 | 1403 |
| 302 | 20230705 | 140200 | 2270619035 | 3365 | 3355 | 3365 | 3355 | 642 |
| 303 | 20230705 | 140100 | 2268461910 | 3350 | 3360 | 3360 | 3350 | 849 |
| 304 | 20230705 | 140000 | 2265615810 | 3360 | 3360 | 3360 | 3360 | 122 |
| 305 | 20230705 | 135900 | 2265205890 | 3360 | 3360 | 3360 | 3350 | 2502 |
| 306 | 20230705 | 135800 | 2256815660 | 3360 | 3360 | 3360 | 3360 | 121 |
| 307 | 20230705 | 135700 | 2256409100 | 3360 | 3360 | 3360 | 3360 | 0 |
| 308 | 20230705 | 135600 | 2256409100 | 3360 | 3360 | 3360 | 3360 | 123 |
| 309 | 20230705 | 135500 | 2255995820 | 3360 | 3355 | 3360 | 3355 | 123 |
| 310 | 20230705 | 135400 | 2255582545 | 3355 | 3360 | 3360 | 3355 | 875 |
| 311 | 20230705 | 135300 | 2252644655 | 3365 | 3365 | 3365 | 3355 | 355 |
| 312 | 20230705 | 135200 | 2251452355 | 3355 | 3360 | 3360 | 3355 | 102 |
| 313 | 20230705 | 135100 | 2251109755 | 3360 | 3365 | 3365 | 3355 | 943 |
| 314 | 20230705 | 135000 | 2247941780 | 3370 | 3370 | 3370 | 3370 | 122 |
| 315 | 20230705 | 134900 | 2247530640 | 3370 | 3370 | 3370 | 3370 | 2 |
| 316 | 20230705 | 134800 | 2247523900 | 3360 | 3370 | 3370 | 3360 | 462 |
| 317 | 20230705 | 134700 | 2245967400 | 3370 | 3370 | 3370 | 3370 | 123 |
| 318 | 20230705 | 134600 | 2245552890 | 3355 | 3355 | 3355 | 3355 | 0 |
| 319 | 20230705 | 134500 | 2245552890 | 3355 | 3370 | 3370 | 3355 | 262 |
| 320 | 20230705 | 134400 | 2244671800 | 3355 | 3360 | 3360 | 3355 | 200 |
| 321 | 20230705 | 134300 | 2244000505 | 3370 | 3365 | 3370 | 3355 | 1471 |
| 322 | 20230705 | 134200 | 2239058360 | 3370 | 3370 | 3370 | 3370 | 122 |
| 323 | 20230705 | 134100 | 2238647220 | 3370 | 3370 | 3370 | 3370 | 0 |
| 324 | 20230705 | 134000 | 2238647220 | 3370 | 3365 | 3370 | 3365 | 125 |
| 325 | 20230705 | 133900 | 2238225975 | 3370 | 3370 | 3370 | 3370 | 122 |
| 326 | 20230705 | 133800 | 2237814835 | 3360 | 3365 | 3370 | 3360 | 2897 |
| 327 | 20230705 | 133700 | 2228070755 | 3365 | 3365 | 3365 | 3365 | 224 |
| 328 | 20230705 | 133600 | 2227316995 | 3365 | 3365 | 3365 | 3365 | 200 |
| 329 | 20230705 | 133500 | 2226643995 | 3365 | 3365 | 3365 | 3360 | 972 |
| 330 | 20230705 | 133400 | 2223376965 | 3365 | 3365 | 3365 | 3365 | 163 |
| 331 | 20230705 | 133300 | 2222828470 | 3360 | 3360 | 3360 | 3360 | 1 |
| 332 | 20230705 | 133200 | 2222825110 | 3365 | 3365 | 3365 | 3365 | 133 |
| 333 | 20230705 | 133100 | 2222377565 | 3365 | 3365 | 3365 | 3365 | 151 |
| 334 | 20230705 | 133000 | 2221869450 | 3365 | 3365 | 3365 | 3365 | 0 |
| 335 | 20230705 | 132900 | 2221869450 | 3365 | 3365 | 3365 | 3365 | 122 |
| 336 | 20230705 | 132800 | 2221458920 | 3365 | 3365 | 3365 | 3365 | 0 |
| 337 | 20230705 | 132700 | 2221458920 | 3365 | 3360 | 3365 | 3360 | 622 |
| 338 | 20230705 | 132600 | 2219368390 | 3365 | 3365 | 3365 | 3365 | 124 |
| 339 | 20230705 | 132500 | 2218951130 | 3360 | 3360 | 3360 | 3360 | 300 |
| 340 | 20230705 | 132400 | 2217943130 | 3360 | 3365 | 3365 | 3360 | 168 |
| 341 | 20230705 | 132300 | 2217378040 | 3365 | 3365 | 3365 | 3365 | 0 |
| 342 | 20230705 | 132200 | 2217378040 | 3365 | 3365 | 3365 | 3365 | 142 |
| 343 | 20230705 | 132100 | 2216900210 | 3365 | 3365 | 3365 | 3365 | 121 |
| 344 | 20230705 | 132000 | 2216493045 | 3360 | 3360 | 3360 | 3360 | 307 |
| 345 | 20230705 | 131900 | 2215461525 | 3360 | 3365 | 3365 | 3355 | 883 |
| 346 | 20230705 | 131800 | 2212496235 | 3365 | 3365 | 3365 | 3365 | 122 |
| 347 | 20230705 | 131700 | 2212085705 | 3360 | 3360 | 3360 | 3360 | 167 |
| 348 | 20230705 | 131600 | 2211524585 | 3355 | 3360 | 3360 | 3350 | 247 |
| 349 | 20230705 | 131500 | 2210695560 | 3360 | 3360 | 3360 | 3360 | 170 |
| 350 | 20230705 | 131400 | 2210124360 | 3360 | 3355 | 3360 | 3350 | 3001 |
| 351 | 20230705 | 131300 | 2200064650 | 3365 | 3355 | 3365 | 3355 | 278 |
| 352 | 20230705 | 131200 | 2199130740 | 3365 | 3365 | 3365 | 3365 | 0 |
| 353 | 20230705 | 131100 | 2199130740 | 3365 | 3365 | 3365 | 3365 | 121 |
| 354 | 20230705 | 131000 | 2198723575 | 3365 | 3355 | 3365 | 3355 | 410 |
| 355 | 20230705 | 130900 | 2197346805 | 3355 | 3355 | 3355 | 3355 | 980 |
| 356 | 20230705 | 130800 | 2194058905 | 3355 | 3360 | 3360 | 3355 | 1053 |
| 357 | 20230705 | 130700 | 2190523330 | 3360 | 3360 | 3360 | 3360 | 0 |
| 358 | 20230705 | 130600 | 2190523330 | 3360 | 3355 | 3360 | 3350 | 2121 |
| 359 | 20230705 | 130500 | 2183414450 | 3360 | 3355 | 3360 | 3350 | 391 |
| 360 | 20230705 | 130400 | 2182102595 | 3355 | 3355 | 3355 | 3355 | 693 |
| 361 | 20230705 | 130300 | 2179777580 | 3360 | 3360 | 3360 | 3360 | 288 |
| 362 | 20230705 | 130200 | 2178809900 | 3360 | 3365 | 3365 | 3360 | 123 |
| 363 | 20230705 | 130100 | 2178396010 | 3370 | 3360 | 3370 | 3360 | 427 |
| 364 | 20230705 | 130000 | 2176961275 | 3370 | 3365 | 3370 | 3365 | 146 |
| 365 | 20230705 | 125900 | 2176469975 | 3365 | 3365 | 3365 | 3365 | 22 |
| 366 | 20230705 | 125800 | 2176395945 | 3365 | 3360 | 3365 | 3360 | 128 |
| 367 | 20230705 | 125700 | 2175965255 | 3365 | 3365 | 3365 | 3365 | 124 |
| 368 | 20230705 | 125600 | 2175547995 | 3360 | 3360 | 3365 | 3360 | 1070 |
| 369 | 20230705 | 125500 | 2171952790 | 3360 | 3355 | 3360 | 3355 | 6152 |
| 370 | 20230705 | 125400 | 2151312215 | 3360 | 3360 | 3360 | 3355 | 1110 |
| 371 | 20230705 | 125300 | 2147584615 | 3365 | 3365 | 3365 | 3365 | 287 |
| 372 | 20230705 | 125200 | 2146618860 | 3370 | 3365 | 3370 | 3365 | 38 |
| 373 | 20230705 | 125100 | 2146490980 | 3355 | 3365 | 3365 | 3355 | 357 |
| 374 | 20230705 | 125000 | 2145291545 | 3370 | 3360 | 3370 | 3360 | 358 |
| 375 | 20230705 | 124900 | 2144085395 | 3360 | 3360 | 3370 | 3360 | 4855 |
| 376 | 20230705 | 124800 | 2127772585 | 3360 | 3365 | 3365 | 3360 | 4783 |
| 377 | 20230705 | 124700 | 2111700965 | 3375 | 3375 | 3375 | 3375 | 122 |
| 378 | 20230705 | 124600 | 2111289215 | 3375 | 3370 | 3375 | 3360 | 8006 |
| 379 | 20230705 | 124500 | 2084334620 | 3375 | 3375 | 3380 | 3370 | 2539 |
| 380 | 20230705 | 124400 | 2075768020 | 3370 | 3375 | 3375 | 3370 | 421 |
| 381 | 20230705 | 124300 | 2074348645 | 3370 | 3375 | 3375 | 3370 | 116 |
| 382 | 20230705 | 124200 | 2073957645 | 3375 | 3375 | 3380 | 3375 | 1135 |
| 383 | 20230705 | 124100 | 2070126410 | 3375 | 3375 | 3380 | 3375 | 389 |
| 384 | 20230705 | 124000 | 2068812300 | 3380 | 3380 | 3380 | 3380 | 75 |
| 385 | 20230705 | 123900 | 2068558800 | 3380 | 3380 | 3380 | 3380 | 122 |
| 386 | 20230705 | 123800 | 2068146440 | 3380 | 3380 | 3380 | 3380 | 265 |
| 387 | 20230705 | 123700 | 2067250740 | 3385 | 3385 | 3385 | 3385 | 122 |
| 388 | 20230705 | 123600 | 2066837770 | 3385 | 3380 | 3385 | 3375 | 680 |
| 389 | 20230705 | 123500 | 2064539240 | 3385 | 3385 | 3385 | 3385 | 205 |
| 390 | 20230705 | 123400 | 2063845315 | 3385 | 3385 | 3385 | 3385 | 2 |
| 391 | 20230705 | 123300 | 2063838545 | 3385 | 3385 | 3385 | 3385 | 122 |
| 392 | 20230705 | 123200 | 2063425575 | 3385 | 3380 | 3385 | 3380 | 373 |
| 393 | 20230705 | 123100 | 2062163530 | 3385 | 3385 | 3385 | 3380 | 374 |
| 394 | 20230705 | 123000 | 2060899390 | 3385 | 3380 | 3385 | 3380 | 82 |
| 395 | 20230705 | 122900 | 2060622220 | 3380 | 3385 | 3385 | 3380 | 622 |
| 396 | 20230705 | 122800 | 2058518250 | 3385 | 3385 | 3385 | 3385 | 1 |
| 397 | 20230705 | 122700 | 2058514865 | 3380 | 3380 | 3380 | 3380 | 0 |
| 398 | 20230705 | 122600 | 2058514865 | 3380 | 3380 | 3385 | 3380 | 86 |
| 399 | 20230705 | 122500 | 2058224175 | 3380 | 3385 | 3385 | 3380 | 56 |
| 400 | 20230705 | 122400 | 2058034890 | 3385 | 3390 | 3390 | 3380 | 318 |
| 401 | 20230705 | 122300 | 2056958435 | 3390 | 3385 | 3390 | 3385 | 136 |
| 402 | 20230705 | 122200 | 2056498060 | 3385 | 3375 | 3385 | 3375 | 7 |
| 403 | 20230705 | 122100 | 2056474425 | 3380 | 3385 | 3385 | 3380 | 171 |
| 404 | 20230705 | 122000 | 2055896440 | 3375 | 3380 | 3380 | 3375 | 134 |
| 405 | 20230705 | 121900 | 2055443525 | 3385 | 3380 | 3385 | 3370 | 1153 |
| 406 | 20230705 | 121800 | 2051550370 | 3370 | 3390 | 3390 | 3370 | 4171 |
| 407 | 20230705 | 121700 | 2037472280 | 3390 | 3385 | 3390 | 3380 | 480 |
| 408 | 20230705 | 121600 | 2035849030 | 3385 | 3380 | 3385 | 3380 | 187 |
| 409 | 20230705 | 121500 | 2035216960 | 3385 | 3385 | 3385 | 3375 | 3843 |
| 410 | 20230705 | 121400 | 2022245605 | 3375 | 3380 | 3380 | 3375 | 2265 |
| 411 | 20230705 | 121300 | 2014601215 | 3380 | 3385 | 3385 | 3380 | 352 |
| 412 | 20230705 | 121200 | 2013410850 | 3385 | 3385 | 3385 | 3385 | 123 |
| 413 | 20230705 | 121100 | 2012994495 | 3385 | 3380 | 3385 | 3375 | 2957 |
| 414 | 20230705 | 121000 | 2003013770 | 3385 | 3380 | 3385 | 3380 | 203 |
| 415 | 20230705 | 120900 | 2002327625 | 3385 | 3385 | 3385 | 3385 | 1 |
| 416 | 20230705 | 120800 | 2002324240 | 3390 | 3380 | 3390 | 3380 | 150 |
| 417 | 20230705 | 120700 | 2001816025 | 3380 | 3390 | 3390 | 3380 | 2436 |
| 418 | 20230705 | 120600 | 1993579415 | 3390 | 3390 | 3390 | 3390 | 50 |
| 419 | 20230705 | 120500 | 1993409915 | 3395 | 3395 | 3395 | 3385 | 125 |
| 420 | 20230705 | 120400 | 1992985560 | 3395 | 3395 | 3395 | 3395 | 121 |
| 421 | 20230705 | 120300 | 1992574765 | 3385 | 3385 | 3385 | 3385 | 19 |
| 422 | 20230705 | 120200 | 1992510450 | 3385 | 3380 | 3385 | 3380 | 210 |
| 423 | 20230705 | 120100 | 1991800040 | 3380 | 3380 | 3385 | 3380 | 115 |
| 424 | 20230705 | 120000 | 1991411335 | 3380 | 3380 | 3380 | 3380 | 134 |
| 425 | 20230705 | 115900 | 1990958415 | 3375 | 3380 | 3380 | 3375 | 1618 |
| 426 | 20230705 | 115800 | 1985495840 | 3385 | 3380 | 3385 | 3380 | 783 |
| 427 | 20230705 | 115700 | 1982849295 | 3385 | 3385 | 3385 | 3385 | 122 |
| 428 | 20230705 | 115600 | 1982436325 | 3385 | 3385 | 3385 | 3385 | 30 |
| 429 | 20230705 | 115500 | 1982334775 | 3385 | 3380 | 3385 | 3380 | 1819 |
| 430 | 20230705 | 115400 | 1976185935 | 3385 | 3380 | 3385 | 3380 | 129 |
| 431 | 20230705 | 115300 | 1975749305 | 3380 | 3380 | 3380 | 3380 | 3500 |
| 432 | 20230705 | 115200 | 1963919305 | 3385 | 3380 | 3385 | 3380 | 3127 |
| 433 | 20230705 | 115100 | 1953349425 | 3380 | 3380 | 3385 | 3380 | 659 |
| 434 | 20230705 | 115000 | 1951121340 | 3385 | 3395 | 3395 | 3385 | 1615 |
| 435 | 20230705 | 114900 | 1945654555 | 3385 | 3395 | 3395 | 3385 | 743 |
| 436 | 20230705 | 114800 | 1943135255 | 3395 | 3395 | 3395 | 3395 | 11 |
| 437 | 20230705 | 114700 | 1943097910 | 3395 | 3390 | 3395 | 3390 | 124 |
| 438 | 20230705 | 114600 | 1942676935 | 3395 | 3385 | 3395 | 3385 | 247 |
| 439 | 20230705 | 114500 | 1941839610 | 3390 | 3390 | 3390 | 3390 | 276 |
| 440 | 20230705 | 114400 | 1940903970 | 3395 | 3395 | 3395 | 3395 | 122 |
| 441 | 20230705 | 114300 | 1940489780 | 3395 | 3385 | 3395 | 3385 | 700 |
| 442 | 20230705 | 114200 | 1938117670 | 3390 | 3395 | 3395 | 3385 | 1464 |
| 443 | 20230705 | 114100 | 1933156395 | 3395 | 3395 | 3395 | 3395 | 121 |
| 444 | 20230705 | 114000 | 1932745600 | 3390 | 3395 | 3395 | 3390 | 1007 |
| 445 | 20230705 | 113900 | 1929326870 | 3395 | 3395 | 3395 | 3395 | 122 |
| 446 | 20230705 | 113800 | 1928912680 | 3395 | 3395 | 3395 | 3395 | 122 |
| 447 | 20230705 | 113700 | 1928498490 | 3395 | 3390 | 3395 | 3390 | 29 |
| 448 | 20230705 | 113600 | 1928400170 | 3390 | 3390 | 3390 | 3390 | 906 |
| 449 | 20230705 | 113500 | 1925328830 | 3395 | 3395 | 3395 | 3395 | 124 |
| 450 | 20230705 | 113400 | 1924907850 | 3395 | 3390 | 3395 | 3390 | 12 |
| 451 | 20230705 | 113300 | 1924867140 | 3395 | 3395 | 3395 | 3395 | 122 |
| 452 | 20230705 | 113200 | 1924452950 | 3395 | 3390 | 3395 | 3390 | 8 |
| 453 | 20230705 | 113100 | 1924425825 | 3395 | 3390 | 3395 | 3390 | 542 |
| 454 | 20230705 | 113000 | 1922587840 | 3395 | 3395 | 3395 | 3395 | 155 |
| 455 | 20230705 | 112900 | 1922061615 | 3395 | 3395 | 3395 | 3395 | 0 |
| 456 | 20230705 | 112800 | 1922061615 | 3395 | 3395 | 3395 | 3395 | 122 |
| 457 | 20230705 | 112700 | 1921647425 | 3395 | 3390 | 3395 | 3390 | 4 |
| 458 | 20230705 | 112600 | 1921633860 | 3390 | 3395 | 3395 | 3390 | 137 |
| 459 | 20230705 | 112500 | 1921169405 | 3395 | 3395 | 3395 | 3385 | 474 |
| 460 | 20230705 | 112400 | 1919563675 | 3395 | 3395 | 3400 | 3395 | 319 |
| 461 | 20230705 | 112300 | 1918480665 | 3400 | 3395 | 3400 | 3395 | 8 |
| 462 | 20230705 | 112200 | 1918453490 | 3400 | 3395 | 3400 | 3395 | 122 |
| 463 | 20230705 | 112100 | 1918038695 | 3395 | 3385 | 3395 | 3385 | 79 |
| 464 | 20230705 | 112000 | 1917771260 | 3400 | 3395 | 3400 | 3385 | 2424 |
| 465 | 20230705 | 111900 | 1909556990 | 3400 | 3400 | 3400 | 3400 | 305 |
| 466 | 20230705 | 111800 | 1908519990 | 3400 | 3400 | 3400 | 3400 | 121 |
| 467 | 20230705 | 111700 | 1908108590 | 3400 | 3395 | 3400 | 3395 | 65 |
| 468 | 20230705 | 111600 | 1907887890 | 3395 | 3390 | 3395 | 3390 | 868 |
| 469 | 20230705 | 111500 | 1904944375 | 3395 | 3395 | 3395 | 3395 | 122 |
| 470 | 20230705 | 111400 | 1904530185 | 3395 | 3400 | 3400 | 3395 | 360 |
| 471 | 20230705 | 111300 | 1903307085 | 3400 | 3400 | 3400 | 3400 | 2 |
| 472 | 20230705 | 111200 | 1903300285 | 3395 | 3395 | 3400 | 3395 | 243 |
| 473 | 20230705 | 111100 | 1902475295 | 3395 | 3395 | 3395 | 3395 | 86 |
| 474 | 20230705 | 111000 | 1902183325 | 3400 | 3395 | 3400 | 3390 | 405 |
| 475 | 20230705 | 110900 | 1900809860 | 3395 | 3395 | 3400 | 3395 | 653 |
| 476 | 20230705 | 110800 | 1898592920 | 3400 | 3395 | 3400 | 3395 | 131 |
| 477 | 20230705 | 110700 | 1898148170 | 3395 | 3395 | 3395 | 3390 | 1311 |
| 478 | 20230705 | 110600 | 1893701325 | 3395 | 3400 | 3400 | 3385 | 1450 |
| 479 | 20230705 | 110500 | 1888787815 | 3395 | 3400 | 3400 | 3395 | 263 |
| 480 | 20230705 | 110400 | 1887894170 | 3395 | 3400 | 3400 | 3395 | 249 |
| 481 | 20230705 | 110300 | 1887047925 | 3400 | 3390 | 3400 | 3390 | 1333 |
| 482 | 20230705 | 110200 | 1882523380 | 3395 | 3390 | 3395 | 3385 | 378 |
| 483 | 20230705 | 110100 | 1881241770 | 3395 | 3395 | 3395 | 3385 | 137 |
| 484 | 20230705 | 110000 | 1880776775 | 3385 | 3390 | 3395 | 3385 | 312 |
| 485 | 20230705 | 105900 | 1879719590 | 3390 | 3395 | 3395 | 3390 | 943 |
| 486 | 20230705 | 105800 | 1876519605 | 3400 | 3405 | 3405 | 3400 | 235 |
| 487 | 20230705 | 105700 | 1875719995 | 3400 | 3405 | 3405 | 3400 | 814 |
| 488 | 20230705 | 105600 | 1872952340 | 3405 | 3400 | 3410 | 3400 | 1617 |
| 489 | 20230705 | 105500 | 1867453865 | 3400 | 3405 | 3410 | 3400 | 2128 |
| 490 | 20230705 | 105400 | 1860212370 | 3410 | 3410 | 3410 | 3410 | 669 |
| 491 | 20230705 | 105300 | 1857931080 | 3410 | 3415 | 3415 | 3410 | 3472 |
| 492 | 20230705 | 105200 | 1846084095 | 3420 | 3415 | 3420 | 3415 | 233 |
| 493 | 20230705 | 105100 | 1845288385 | 3420 | 3415 | 3420 | 3415 | 2396 |
| 494 | 20230705 | 105000 | 1837105820 | 3415 | 3415 | 3415 | 3410 | 50 |
| 495 | 20230705 | 104900 | 1836935295 | 3415 | 3415 | 3415 | 3415 | 124 |
| 496 | 20230705 | 104800 | 1836511835 | 3415 | 3415 | 3420 | 3415 | 1973 |
| 497 | 20230705 | 104700 | 1829771475 | 3415 | 3410 | 3415 | 3410 | 775 |
| 498 | 20230705 | 104600 | 1827128430 | 3410 | 3405 | 3410 | 3400 | 648 |
| 499 | 20230705 | 104500 | 1824921510 | 3410 | 3405 | 3410 | 3405 | 614 |
| 500 | 20230705 | 104400 | 1822830835 | 3405 | 3405 | 3405 | 3405 | 50 |
| 501 | 20230705 | 104300 | 1822660585 | 3405 | 3400 | 3405 | 3400 | 211 |
| 502 | 20230705 | 104200 | 1821942560 | 3400 | 3410 | 3410 | 3400 | 1527 |
| 503 | 20230705 | 104100 | 1816746555 | 3410 | 3405 | 3410 | 3400 | 1089 |
| 504 | 20230705 | 104000 | 1813034965 | 3405 | 3395 | 3410 | 3395 | 5450 |
| 505 | 20230705 | 103900 | 1794502475 | 3395 | 3400 | 3400 | 3395 | 1484 |
| 506 | 20230705 | 103800 | 1789464225 | 3395 | 3375 | 3395 | 3375 | 4796 |
| 507 | 20230705 | 103700 | 1773255865 | 3375 | 3375 | 3375 | 3375 | 131 |
| 508 | 20230705 | 103600 | 1772813740 | 3375 | 3375 | 3375 | 3375 | 0 |
| 509 | 20230705 | 103500 | 1772813740 | 3375 | 3375 | 3375 | 3375 | 126 |
| 510 | 20230705 | 103400 | 1772388490 | 3360 | 3375 | 3375 | 3360 | 2061 |
| 511 | 20230705 | 103300 | 1765455255 | 3380 | 3380 | 3380 | 3375 | 1041 |
| 512 | 20230705 | 103200 | 1761937910 | 3385 | 3380 | 3385 | 3380 | 788 |
| 513 | 20230705 | 103100 | 1759274445 | 3380 | 3390 | 3390 | 3380 | 2061 |
| 514 | 20230705 | 103000 | 1752307450 | 3390 | 3390 | 3395 | 3385 | 2203 |
| 515 | 20230705 | 102900 | 1744839380 | 3395 | 3400 | 3400 | 3395 | 370 |
| 516 | 20230705 | 102800 | 1743581990 | 3400 | 3400 | 3400 | 3395 | 159 |
| 517 | 20230705 | 102700 | 1743042145 | 3400 | 3390 | 3400 | 3390 | 1740 |
| 518 | 20230705 | 102600 | 1737143380 | 3390 | 3385 | 3390 | 3385 | 814 |
| 519 | 20230705 | 102500 | 1734387865 | 3385 | 3390 | 3390 | 3385 | 906 |
| 520 | 20230705 | 102400 | 1731320360 | 3385 | 3380 | 3385 | 3380 | 1290 |
| 521 | 20230705 | 102300 | 1726958185 | 3380 | 3380 | 3380 | 3380 | 364 |
| 522 | 20230705 | 102200 | 1725727865 | 3375 | 3370 | 3380 | 3370 | 639 |
| 523 | 20230705 | 102100 | 1723571435 | 3360 | 3375 | 3375 | 3360 | 3778 |
| 524 | 20230705 | 102000 | 1710865825 | 3380 | 3370 | 3380 | 3370 | 146 |
| 525 | 20230705 | 101900 | 1710372415 | 3375 | 3375 | 3375 | 3365 | 1421 |
| 526 | 20230705 | 101800 | 1705583865 | 3375 | 3375 | 3375 | 3375 | 145 |
| 527 | 20230705 | 101700 | 1705094490 | 3380 | 3380 | 3385 | 3380 | 911 |
| 528 | 20230705 | 101600 | 1702014700 | 3385 | 3380 | 3385 | 3380 | 472 |
| 529 | 20230705 | 101500 | 1700417240 | 3385 | 3385 | 3385 | 3380 | 2240 |
| 530 | 20230705 | 101400 | 1692840360 | 3385 | 3380 | 3385 | 3370 | 1015 |
| 531 | 20230705 | 101300 | 1689417225 | 3385 | 3385 | 3385 | 3375 | 939 |
| 532 | 20230705 | 101200 | 1686247705 | 3385 | 3385 | 3385 | 3385 | 123 |
| 533 | 20230705 | 101100 | 1685831350 | 3370 | 3370 | 3370 | 3370 | 139 |
| 534 | 20230705 | 101000 | 1685362920 | 3365 | 3365 | 3370 | 3360 | 195 |
| 535 | 20230705 | 100900 | 1684707065 | 3370 | 3365 | 3370 | 3360 | 1234 |
| 536 | 20230705 | 100800 | 1680559605 | 3370 | 3385 | 3385 | 3365 | 1396 |
| 537 | 20230705 | 100700 | 1675854655 | 3385 | 3385 | 3385 | 3380 | 284 |
| 538 | 20230705 | 100600 | 1674894220 | 3385 | 3380 | 3385 | 3380 | 36 |
| 539 | 20230705 | 100500 | 1674772520 | 3380 | 3365 | 3380 | 3365 | 559 |
| 540 | 20230705 | 100400 | 1672887430 | 3365 | 3375 | 3380 | 3365 | 3372 |
| 541 | 20230705 | 100300 | 1661522200 | 3380 | 3375 | 3380 | 3370 | 559 |
| 542 | 20230705 | 100200 | 1659635545 | 3370 | 3375 | 3375 | 3370 | 761 |
| 543 | 20230705 | 100100 | 1657070435 | 3375 | 3380 | 3380 | 3370 | 1487 |
| 544 | 20230705 | 100000 | 1652055705 | 3380 | 3375 | 3380 | 3370 | 647 |
| 545 | 20230705 | 095900 | 1649874460 | 3380 | 3380 | 3385 | 3355 | 4055 |
| 546 | 20230705 | 095800 | 1636237625 | 3385 | 3385 | 3385 | 3380 | 720 |
| 547 | 20230705 | 095700 | 1633801355 | 3385 | 3380 | 3385 | 3365 | 3584 |
| 548 | 20230705 | 095600 | 1621700165 | 3385 | 3380 | 3385 | 3380 | 524 |
| 549 | 20230705 | 095500 | 1619928435 | 3380 | 3380 | 3380 | 3370 | 3206 |
| 550 | 20230705 | 095400 | 1609112560 | 3385 | 3385 | 3390 | 3385 | 919 |
| 551 | 20230705 | 095300 | 1605999240 | 3390 | 3365 | 3390 | 3365 | 333 |
| 552 | 20230705 | 095200 | 1604871630 | 3390 | 3375 | 3390 | 3365 | 3561 |
| 553 | 20230705 | 095100 | 1592882340 | 3375 | 3360 | 3375 | 3360 | 3535 |
| 554 | 20230705 | 095000 | 1580975090 | 3365 | 3375 | 3380 | 3360 | 5139 |
| 555 | 20230705 | 094900 | 1563657155 | 3375 | 3385 | 3395 | 3375 | 4225 |
| 556 | 20230705 | 094800 | 1549377660 | 3385 | 3395 | 3400 | 3385 | 10048 |
| 557 | 20230705 | 094700 | 1515311800 | 3400 | 3415 | 3420 | 3395 | 4387 |
| 558 | 20230705 | 094600 | 1500389690 | 3405 | 3405 | 3420 | 3400 | 4202 |
| 559 | 20230705 | 094500 | 1486033295 | 3415 | 3415 | 3415 | 3400 | 168 |
| 560 | 20230705 | 094400 | 1485460135 | 3415 | 3405 | 3420 | 3400 | 14543 |
| 561 | 20230705 | 094300 | 1435965420 | 3410 | 3405 | 3410 | 3400 | 766 |
| 562 | 20230705 | 094200 | 1433357075 | 3410 | 3420 | 3420 | 3400 | 4727 |
| 563 | 20230705 | 094100 | 1417249865 | 3420 | 3420 | 3425 | 3415 | 5445 |
| 564 | 20230705 | 094000 | 1398627855 | 3420 | 3420 | 3425 | 3420 | 1740 |
| 565 | 20230705 | 093900 | 1392677035 | 3415 | 3425 | 3430 | 3415 | 5179 |
| 566 | 20230705 | 093800 | 1374948180 | 3430 | 3415 | 3430 | 3415 | 2429 |
| 567 | 20230705 | 093700 | 1366636270 | 3420 | 3420 | 3420 | 3420 | 2303 |
| 568 | 20230705 | 093600 | 1358760010 | 3415 | 3400 | 3415 | 3400 | 3981 |
| 569 | 20230705 | 093500 | 1345209725 | 3400 | 3405 | 3405 | 3400 | 789 |
| 570 | 20230705 | 093400 | 1342525740 | 3405 | 3400 | 3405 | 3395 | 1342 |
| 571 | 20230705 | 093300 | 1337962735 | 3400 | 3405 | 3405 | 3395 | 2841 |
| 572 | 20230705 | 093200 | 1328310365 | 3405 | 3410 | 3415 | 3400 | 2102 |
| 573 | 20230705 | 093100 | 1321148915 | 3415 | 3410 | 3415 | 3400 | 6682 |
| 574 | 20230705 | 093000 | 1298420020 | 3415 | 3410 | 3415 | 3400 | 2132 |
| 575 | 20230705 | 092900 | 1291152555 | 3410 | 3425 | 3425 | 3385 | 14598 |
| 576 | 20230705 | 092800 | 1241441750 | 3430 | 3460 | 3485 | 3415 | 31626 |
| 577 | 20230705 | 092700 | 1132348355 | 3460 | 3440 | 3475 | 3440 | 21267 |
| 578 | 20230705 | 092600 | 1058801475 | 3440 | 3450 | 3450 | 3415 | 3597 |
| 579 | 20230705 | 092500 | 1046470495 | 3450 | 3395 | 3450 | 3395 | 10632 |
| 580 | 20230705 | 092400 | 1010075720 | 3395 | 3410 | 3415 | 3365 | 19178 |
| 581 | 20230705 | 092300 | 945430880 | 3400 | 3415 | 3415 | 3375 | 20852 |
| 582 | 20230705 | 092200 | 874725260 | 3415 | 3440 | 3440 | 3400 | 12066 |
| 583 | 20230705 | 092100 | 833495480 | 3435 | 3450 | 3450 | 3435 | 22845 |
| 584 | 20230705 | 092000 | 754786075 | 3430 | 3420 | 3450 | 3420 | 16403 |
| 585 | 20230705 | 091900 | 698363810 | 3415 | 3425 | 3425 | 3410 | 7730 |
| 586 | 20230705 | 091800 | 671964210 | 3425 | 3440 | 3450 | 3420 | 6936 |
| 587 | 20230705 | 091700 | 648144575 | 3445 | 3435 | 3450 | 3425 | 16470 |
| 588 | 20230705 | 091600 | 591505275 | 3435 | 3450 | 3455 | 3430 | 9146 |
| 589 | 20230705 | 091500 | 559970165 | 3430 | 3450 | 3455 | 3430 | 10997 |
| 590 | 20230705 | 091400 | 522053200 | 3445 | 3430 | 3450 | 3415 | 16331 |
| 591 | 20230705 | 091300 | 465960710 | 3425 | 3430 | 3440 | 3425 | 7912 |
| 592 | 20230705 | 091200 | 438799725 | 3430 | 3430 | 3440 | 3420 | 9353 |
| 593 | 20230705 | 091100 | 406699005 | 3430 | 3395 | 3435 | 3385 | 23802 |
| 594 | 20230705 | 091000 | 325469290 | 3400 | 3405 | 3405 | 3380 | 8876 |
| 595 | 20230705 | 090900 | 295404395 | 3405 | 3395 | 3405 | 3385 | 6489 |
| 596 | 20230705 | 090800 | 273350825 | 3395 | 3395 | 3405 | 3390 | 18772 |
| 597 | 20230705 | 090700 | 209536165 | 3395 | 3380 | 3400 | 3380 | 6152 |
| 598 | 20230705 | 090600 | 188653390 | 3390 | 3350 | 3390 | 3350 | 5043 |
| 599 | 20230705 | 090500 | 171672760 | 3350 | 3360 | 3360 | 3350 | 1517 |
| 600 | 20230705 | 090400 | 166587770 | 3350 | 3365 | 3370 | 3345 | 15120 |
| 601 | 20230705 | 090300 | 115884875 | 3370 | 3355 | 3370 | 3350 | 7004 |
| 602 | 20230705 | 090200 | 92331375 | 3360 | 3380 | 3380 | 3355 | 2934 |
| 603 | 20230705 | 090100 | 82469075 | 3360 | 3360 | 3385 | 3335 | 7724 |
| 604 | 20230705 | 090000 | 56538660 | 3355 | 3380 | 3390 | 3355 | 15405 |