30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 3 | 20230705 | 191100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20230705 | 191000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20230705 | 190900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20230705 | 190800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20230705 | 190700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20230705 | 190600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20230705 | 190500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20230705 | 190400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20230705 | 190300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20230705 | 190200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20230705 | 190100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20230705 | 190000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20230705 | 185900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20230705 | 185800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20230705 | 185700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20230705 | 185600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20230705 | 185500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20230705 | 185400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20230705 | 185300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20230705 | 185200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20230705 | 185100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20230705 | 185000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20230705 | 184900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20230705 | 184800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20230705 | 184700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20230705 | 184600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20230705 | 184500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20230705 | 184400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20230705 | 184300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20230705 | 184200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 33 | 20230705 | 184100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20230705 | 184000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20230705 | 183900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20230705 | 183800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20230705 | 183700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20230705 | 183600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20230705 | 183500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20230705 | 183400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20230705 | 183300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20230705 | 183200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20230705 | 183100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20230705 | 183000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20230705 | 182900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20230705 | 182800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20230705 | 182700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20230705 | 182600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20230705 | 182500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20230705 | 182400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20230705 | 182300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20230705 | 182200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20230705 | 182100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20230705 | 182000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20230705 | 181900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20230705 | 181800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20230705 | 181700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20230705 | 181600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20230705 | 181500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20230705 | 181400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20230705 | 181300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20230705 | 181200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 63 | 20230705 | 181100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20230705 | 181000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20230705 | 180900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20230705 | 180800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20230705 | 180700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20230705 | 180600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20230705 | 180500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20230705 | 180400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20230705 | 180300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20230705 | 180200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20230705 | 180100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20230705 | 180000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20230705 | 175900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20230705 | 175800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20230705 | 175700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20230705 | 175600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20230705 | 175500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20230705 | 175400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20230705 | 175300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20230705 | 175200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20230705 | 175100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20230705 | 175000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20230705 | 174900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20230705 | 174800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20230705 | 174700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20230705 | 174600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20230705 | 174500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20230705 | 174400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20230705 | 174300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20230705 | 174200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 93 | 20230705 | 174100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20230705 | 174000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20230705 | 173900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20230705 | 173800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20230705 | 173700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20230705 | 173600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20230705 | 173500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20230705 | 173400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20230705 | 173300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20230705 | 173200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20230705 | 173100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20230705 | 173000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20230705 | 172900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20230705 | 172800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20230705 | 172700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20230705 | 172600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20230705 | 172500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20230705 | 172400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20230705 | 172300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20230705 | 172200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20230705 | 172100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20230705 | 172000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20230705 | 171900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20230705 | 171800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20230705 | 171700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20230705 | 171600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20230705 | 171500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20230705 | 171400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20230705 | 171300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20230705 | 171200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 123 | 20230705 | 171100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20230705 | 171000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20230705 | 170900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20230705 | 170800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20230705 | 170700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20230705 | 170600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20230705 | 170500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20230705 | 170400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20230705 | 170300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20230705 | 170200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20230705 | 170100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20230705 | 170000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20230705 | 165900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20230705 | 165800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20230705 | 165700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20230705 | 165600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20230705 | 165500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20230705 | 165400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20230705 | 165300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20230705 | 165200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20230705 | 165100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20230705 | 165000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20230705 | 164900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20230705 | 164800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20230705 | 164700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20230705 | 164600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20230705 | 164500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20230705 | 164400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20230705 | 164300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20230705 | 164200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 153 | 20230705 | 164100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20230705 | 164000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20230705 | 163900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20230705 | 163800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20230705 | 163700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20230705 | 163600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20230705 | 163500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20230705 | 163400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20230705 | 163300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20230705 | 163200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20230705 | 163100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20230705 | 163000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20230705 | 162900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20230705 | 162800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20230705 | 162700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20230705 | 162600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20230705 | 162500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20230705 | 162400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20230705 | 162300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20230705 | 162200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20230705 | 162100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20230705 | 162000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20230705 | 161900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20230705 | 161800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20230705 | 161700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20230705 | 161600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20230705 | 161500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20230705 | 161400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20230705 | 161300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20230705 | 161200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 183 | 20230705 | 161100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20230705 | 161000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20230705 | 160900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20230705 | 160800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20230705 | 160700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20230705 | 160600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20230705 | 160500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20230705 | 160400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20230705 | 160300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20230705 | 160200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20230705 | 160100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20230705 | 160000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20230705 | 155900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230705 | 155800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230705 | 155700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20230705 | 155600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20230705 | 155500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20230705 | 155400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20230705 | 155300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20230705 | 155200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20230705 | 155100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20230705 | 155000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20230705 | 154900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20230705 | 154800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20230705 | 154700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20230705 | 154600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20230705 | 154500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20230705 | 154400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20230705 | 154300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20230705 | 154200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 213 | 20230705 | 154100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20230705 | 154000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20230705 | 153900 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20230705 | 153800 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20230705 | 153700 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20230705 | 153600 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20230705 | 153500 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20230705 | 153400 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20230705 | 153300 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20230705 | 153200 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20230705 | 153100 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20230705 | 153000 | 2822643400 | 3440 | 3440 | 3440 | 3440 | 24651 |
| 225 | 20230705 | 152900 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20230705 | 152800 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 227 | 20230705 | 152700 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20230705 | 152600 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20230705 | 152500 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20230705 | 152400 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20230705 | 152300 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20230705 | 152200 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20230705 | 152100 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20230705 | 152000 | 2737843960 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20230705 | 151900 | 2737843960 | 3420 | 3430 | 3455 | 3420 | 12911 |
| 236 | 20230705 | 151800 | 2693415175 | 3450 | 3440 | 3450 | 3435 | 1468 |
| 237 | 20230705 | 151700 | 2688365650 | 3430 | 3445 | 3445 | 3430 | 893 |
| 238 | 20230705 | 151600 | 2685296315 | 3445 | 3440 | 3445 | 3430 | 3255 |
| 239 | 20230705 | 151500 | 2674119420 | 3440 | 3435 | 3440 | 3435 | 284 |
| 240 | 20230705 | 151400 | 2673142625 | 3430 | 3440 | 3440 | 3430 | 4758 |
| 241 | 20230705 | 151300 | 2656821215 | 3430 | 3440 | 3440 | 3430 | 5871 |
| 242 | 20230705 | 151200 | 2636683425 | 3440 | 3435 | 3440 | 3435 | 2014 |
| 243 | 20230705 | 151100 | 2629764255 | 3435 | 3440 | 3440 | 3435 | 1217 |
| 244 | 20230705 | 151000 | 2625581315 | 3440 | 3440 | 3440 | 3440 | 321 |
| 245 | 20230705 | 150900 | 2624477075 | 3440 | 3440 | 3440 | 3440 | 48 |
| 246 | 20230705 | 150800 | 2624311955 | 3440 | 3440 | 3440 | 3440 | 1409 |
| 247 | 20230705 | 150700 | 2619464995 | 3435 | 3435 | 3440 | 3435 | 1573 |
| 248 | 20230705 | 150600 | 2614059480 | 3435 | 3435 | 3435 | 3430 | 864 |
| 249 | 20230705 | 150500 | 2611091690 | 3430 | 3430 | 3430 | 3430 | 2164 |
| 250 | 20230705 | 150400 | 2603669170 | 3430 | 3425 | 3430 | 3425 | 623 |
| 251 | 20230705 | 150300 | 2601535020 | 3430 | 3430 | 3430 | 3420 | 1562 |
| 252 | 20230705 | 150200 | 2596189885 | 3425 | 3420 | 3425 | 3420 | 1954 |
| 253 | 20230705 | 150100 | 2589498580 | 3420 | 3425 | 3425 | 3420 | 2373 |
| 254 | 20230705 | 150000 | 2581382910 | 3425 | 3430 | 3430 | 3425 | 3437 |
| 255 | 20230705 | 145900 | 2569608790 | 3430 | 3435 | 3435 | 3430 | 3074 |
| 256 | 20230705 | 145800 | 2559060990 | 3440 | 3440 | 3440 | 3440 | 622 |
| 257 | 20230705 | 145700 | 2556921310 | 3445 | 3440 | 3445 | 3435 | 411 |
| 258 | 20230705 | 145600 | 2555507460 | 3430 | 3440 | 3440 | 3430 | 1011 |
| 259 | 20230705 | 145500 | 2552038425 | 3430 | 3435 | 3435 | 3430 | 2598 |
| 260 | 20230705 | 145400 | 2543116085 | 3435 | 3440 | 3440 | 3435 | 108 |
| 261 | 20230705 | 145300 | 2542745075 | 3440 | 3440 | 3440 | 3435 | 679 |
| 262 | 20230705 | 145200 | 2540411365 | 3440 | 3435 | 3440 | 3435 | 196 |
| 263 | 20230705 | 145100 | 2539737585 | 3435 | 3435 | 3435 | 3430 | 1561 |
| 264 | 20230705 | 145000 | 2534383150 | 3435 | 3435 | 3435 | 3435 | 92 |
| 265 | 20230705 | 144900 | 2534067130 | 3435 | 3425 | 3435 | 3425 | 813 |
| 266 | 20230705 | 144800 | 2531279595 | 3430 | 3435 | 3435 | 3430 | 569 |
| 267 | 20230705 | 144700 | 2529327800 | 3435 | 3435 | 3435 | 3430 | 152 |
| 268 | 20230705 | 144600 | 2528805690 | 3430 | 3425 | 3430 | 3425 | 200 |
| 269 | 20230705 | 144500 | 2528120190 | 3430 | 3425 | 3430 | 3425 | 4 |
| 270 | 20230705 | 144400 | 2528106485 | 3425 | 3430 | 3435 | 3425 | 3534 |
| 271 | 20230705 | 144300 | 2515999155 | 3430 | 3430 | 3435 | 3430 | 2019 |
| 272 | 20230705 | 144200 | 2509073385 | 3435 | 3445 | 3445 | 3430 | 3536 |
| 273 | 20230705 | 144100 | 2496935715 | 3445 | 3430 | 3450 | 3430 | 2116 |
| 274 | 20230705 | 144000 | 2489677035 | 3430 | 3425 | 3430 | 3420 | 2504 |
| 275 | 20230705 | 143900 | 2481104465 | 3425 | 3425 | 3425 | 3420 | 277 |
| 276 | 20230705 | 143800 | 2480155745 | 3425 | 3420 | 3430 | 3420 | 2339 |
| 277 | 20230705 | 143700 | 2472146580 | 3425 | 3425 | 3430 | 3420 | 103 |
| 278 | 20230705 | 143600 | 2471794300 | 3430 | 3430 | 3430 | 3420 | 604 |
| 279 | 20230705 | 143500 | 2469726065 | 3430 | 3425 | 3430 | 3425 | 971 |
| 280 | 20230705 | 143400 | 2466400340 | 3425 | 3420 | 3425 | 3420 | 1195 |
| 281 | 20230705 | 143300 | 2462313350 | 3425 | 3430 | 3430 | 3425 | 348 |
| 282 | 20230705 | 143200 | 2461121430 | 3430 | 3425 | 3430 | 3425 | 1096 |
| 283 | 20230705 | 143100 | 2457367615 | 3430 | 3430 | 3430 | 3425 | 778 |
| 284 | 20230705 | 143000 | 2454702875 | 3425 | 3430 | 3430 | 3425 | 50 |
| 285 | 20230705 | 142900 | 2454531620 | 3430 | 3430 | 3430 | 3425 | 56 |
| 286 | 20230705 | 142800 | 2454339550 | 3425 | 3425 | 3430 | 3425 | 604 |
| 287 | 20230705 | 142700 | 2452268840 | 3430 | 3420 | 3430 | 3420 | 3229 |
| 288 | 20230705 | 142600 | 2441196290 | 3430 | 3430 | 3430 | 3425 | 217 |
| 289 | 20230705 | 142500 | 2440452765 | 3415 | 3430 | 3430 | 3415 | 2589 |
| 290 | 20230705 | 142400 | 2431601045 | 3430 | 3430 | 3430 | 3420 | 788 |
| 291 | 20230705 | 142300 | 2428901325 | 3430 | 3420 | 3430 | 3420 | 151 |
| 292 | 20230705 | 142200 | 2428384395 | 3430 | 3425 | 3430 | 3415 | 1231 |
| 293 | 20230705 | 142100 | 2424175515 | 3430 | 3430 | 3430 | 3425 | 504 |
| 294 | 20230705 | 142000 | 2422449285 | 3430 | 3420 | 3430 | 3420 | 775 |
| 295 | 20230705 | 141900 | 2419795175 | 3440 | 3455 | 3455 | 3420 | 1772 |
| 296 | 20230705 | 141800 | 2413733865 | 3460 | 3440 | 3460 | 3405 | 10672 |
| 297 | 20230705 | 141700 | 2377260225 | 3435 | 3430 | 3465 | 3415 | 33830 |
| 298 | 20230705 | 141600 | 2261328185 | 3445 | 3445 | 3445 | 3430 | 8196 |
| 299 | 20230705 | 141500 | 2233186025 | 3435 | 3445 | 3445 | 3435 | 7975 |
| 300 | 20230705 | 141400 | 2205774845 | 3445 | 3455 | 3460 | 3440 | 16041 |
| 301 | 20230705 | 141300 | 2150479435 | 3455 | 3455 | 3455 | 3455 | 746 |
| 302 | 20230705 | 141200 | 2147902005 | 3455 | 3455 | 3460 | 3455 | 1259 |
| 303 | 20230705 | 141100 | 2143551760 | 3455 | 3465 | 3465 | 3455 | 1053 |
| 304 | 20230705 | 141000 | 2139913565 | 3455 | 3455 | 3455 | 3455 | 450 |
| 305 | 20230705 | 140900 | 2138358815 | 3455 | 3465 | 3465 | 3455 | 70 |
| 306 | 20230705 | 140800 | 2138116505 | 3465 | 3460 | 3465 | 3455 | 724 |
| 307 | 20230705 | 140700 | 2135614050 | 3460 | 3460 | 3460 | 3460 | 13 |
| 308 | 20230705 | 140600 | 2135569070 | 3460 | 3460 | 3460 | 3460 | 351 |
| 309 | 20230705 | 140500 | 2134354610 | 3455 | 3460 | 3460 | 3455 | 1301 |
| 310 | 20230705 | 140400 | 2129859650 | 3455 | 3455 | 3460 | 3455 | 245 |
| 311 | 20230705 | 140300 | 2129012925 | 3460 | 3460 | 3460 | 3460 | 33 |
| 312 | 20230705 | 140200 | 2128898745 | 3460 | 3460 | 3460 | 3460 | 3969 |
| 313 | 20230705 | 140100 | 2115166005 | 3460 | 3460 | 3460 | 3460 | 93 |
| 314 | 20230705 | 140000 | 2114844225 | 3460 | 3465 | 3465 | 3460 | 748 |
| 315 | 20230705 | 135900 | 2112256130 | 3465 | 3465 | 3465 | 3465 | 120 |
| 316 | 20230705 | 135800 | 2111840330 | 3465 | 3460 | 3465 | 3460 | 51 |
| 317 | 20230705 | 135700 | 2111663620 | 3465 | 3470 | 3470 | 3465 | 1588 |
| 318 | 20230705 | 135600 | 2106160085 | 3465 | 3470 | 3470 | 3465 | 502 |
| 319 | 20230705 | 135500 | 2104419945 | 3475 | 3480 | 3480 | 3465 | 759 |
| 320 | 20230705 | 135400 | 2101789755 | 3465 | 3465 | 3465 | 3465 | 331 |
| 321 | 20230705 | 135300 | 2100642840 | 3465 | 3475 | 3475 | 3465 | 5014 |
| 322 | 20230705 | 135200 | 2083247855 | 3470 | 3470 | 3470 | 3470 | 200 |
| 323 | 20230705 | 135100 | 2082553855 | 3480 | 3480 | 3480 | 3475 | 137 |
| 324 | 20230705 | 135000 | 2082077585 | 3480 | 3480 | 3480 | 3480 | 18 |
| 325 | 20230705 | 134900 | 2082014945 | 3480 | 3480 | 3480 | 3480 | 250 |
| 326 | 20230705 | 134800 | 2081144945 | 3480 | 3460 | 3480 | 3460 | 4482 |
| 327 | 20230705 | 134700 | 2065559930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 328 | 20230705 | 134600 | 2065559930 | 3465 | 3470 | 3470 | 3460 | 3564 |
| 329 | 20230705 | 134500 | 2053210655 | 3470 | 3470 | 3470 | 3470 | 464 |
| 330 | 20230705 | 134400 | 2051600575 | 3470 | 3465 | 3470 | 3465 | 399 |
| 331 | 20230705 | 134300 | 2050218005 | 3465 | 3470 | 3470 | 3465 | 794 |
| 332 | 20230705 | 134200 | 2047465890 | 3465 | 3460 | 3465 | 3460 | 1429 |
| 333 | 20230705 | 134100 | 2042514480 | 3465 | 3465 | 3465 | 3465 | 102 |
| 334 | 20230705 | 134000 | 2042161050 | 3465 | 3470 | 3470 | 3465 | 4280 |
| 335 | 20230705 | 133900 | 2027328970 | 3470 | 3475 | 3475 | 3470 | 2907 |
| 336 | 20230705 | 133800 | 2017240565 | 3475 | 3475 | 3475 | 3475 | 2 |
| 337 | 20230705 | 133700 | 2017233615 | 3475 | 3470 | 3475 | 3470 | 216 |
| 338 | 20230705 | 133600 | 2016483405 | 3465 | 3465 | 3465 | 3465 | 696 |
| 339 | 20230705 | 133500 | 2014071765 | 3465 | 3465 | 3465 | 3465 | 21 |
| 340 | 20230705 | 133400 | 2013999000 | 3465 | 3465 | 3465 | 3465 | 92 |
| 341 | 20230705 | 133300 | 2013680220 | 3465 | 3465 | 3465 | 3465 | 853 |
| 342 | 20230705 | 133200 | 2010724575 | 3470 | 3470 | 3470 | 3470 | 147 |
| 343 | 20230705 | 133100 | 2010214485 | 3470 | 3470 | 3470 | 3470 | 2 |
| 344 | 20230705 | 133000 | 2010207545 | 3470 | 3465 | 3470 | 3465 | 836 |
| 345 | 20230705 | 132900 | 2007310800 | 3460 | 3460 | 3460 | 3460 | 2067 |
| 346 | 20230705 | 132800 | 2000158980 | 3460 | 3455 | 3460 | 3455 | 310 |
| 347 | 20230705 | 132700 | 1999087780 | 3460 | 3460 | 3460 | 3460 | 846 |
| 348 | 20230705 | 132600 | 1996160620 | 3465 | 3460 | 3465 | 3460 | 324 |
| 349 | 20230705 | 132500 | 1995039495 | 3460 | 3465 | 3465 | 3460 | 2336 |
| 350 | 20230705 | 132400 | 1986949165 | 3465 | 3470 | 3470 | 3465 | 318 |
| 351 | 20230705 | 132300 | 1985847285 | 3470 | 3470 | 3470 | 3470 | 0 |
| 352 | 20230705 | 132200 | 1985847285 | 3470 | 3460 | 3470 | 3460 | 415 |
| 353 | 20230705 | 132100 | 1984411375 | 3460 | 3460 | 3460 | 3460 | 59 |
| 354 | 20230705 | 132000 | 1984207235 | 3455 | 3455 | 3455 | 3455 | 500 |
| 355 | 20230705 | 131900 | 1982479735 | 3455 | 3455 | 3455 | 3450 | 2223 |
| 356 | 20230705 | 131800 | 1974801405 | 3455 | 3455 | 3455 | 3455 | 1 |
| 357 | 20230705 | 131700 | 1974797950 | 3460 | 3470 | 3470 | 3460 | 951 |
| 358 | 20230705 | 131600 | 1971507330 | 3465 | 3475 | 3475 | 3465 | 1535 |
| 359 | 20230705 | 131500 | 1966186025 | 3475 | 3475 | 3475 | 3475 | 133 |
| 360 | 20230705 | 131400 | 1965723850 | 3465 | 3465 | 3470 | 3465 | 431 |
| 361 | 20230705 | 131300 | 1964230405 | 3465 | 3475 | 3475 | 3465 | 445 |
| 362 | 20230705 | 131200 | 1962688465 | 3470 | 3475 | 3480 | 3470 | 220 |
| 363 | 20230705 | 131100 | 1961924255 | 3475 | 3475 | 3475 | 3475 | 4 |
| 364 | 20230705 | 131000 | 1961910355 | 3475 | 3470 | 3475 | 3470 | 432 |
| 365 | 20230705 | 130900 | 1960409955 | 3470 | 3470 | 3470 | 3470 | 3 |
| 366 | 20230705 | 130800 | 1960399545 | 3470 | 3470 | 3475 | 3470 | 1974 |
| 367 | 20230705 | 130700 | 1953547375 | 3470 | 3470 | 3470 | 3470 | 288 |
| 368 | 20230705 | 130600 | 1952548015 | 3460 | 3460 | 3460 | 3460 | 0 |
| 369 | 20230705 | 130500 | 1952548015 | 3460 | 3460 | 3470 | 3455 | 517 |
| 370 | 20230705 | 130400 | 1950761010 | 3460 | 3460 | 3465 | 3460 | 1612 |
| 371 | 20230705 | 130300 | 1945183470 | 3460 | 3460 | 3460 | 3460 | 559 |
| 372 | 20230705 | 130200 | 1943249330 | 3460 | 3450 | 3460 | 3450 | 3793 |
| 373 | 20230705 | 130100 | 1930134370 | 3450 | 3450 | 3450 | 3450 | 1765 |
| 374 | 20230705 | 130000 | 1924045120 | 3450 | 3450 | 3455 | 3450 | 6919 |
| 375 | 20230705 | 125900 | 1900149765 | 3450 | 3450 | 3450 | 3450 | 6941 |
| 376 | 20230705 | 125800 | 1876203315 | 3455 | 3460 | 3460 | 3455 | 7367 |
| 377 | 20230705 | 125700 | 1850750310 | 3460 | 3460 | 3460 | 3460 | 75 |
| 378 | 20230705 | 125600 | 1850490810 | 3460 | 3460 | 3465 | 3460 | 211 |
| 379 | 20230705 | 125500 | 1849760575 | 3460 | 3460 | 3460 | 3460 | 730 |
| 380 | 20230705 | 125400 | 1847234775 | 3460 | 3460 | 3460 | 3460 | 705 |
| 381 | 20230705 | 125300 | 1844795475 | 3455 | 3460 | 3460 | 3455 | 1961 |
| 382 | 20230705 | 125200 | 1838016640 | 3455 | 3465 | 3465 | 3455 | 1018 |
| 383 | 20230705 | 125100 | 1834495215 | 3460 | 3465 | 3465 | 3460 | 673 |
| 384 | 20230705 | 125000 | 1832166620 | 3465 | 3465 | 3465 | 3465 | 0 |
| 385 | 20230705 | 124900 | 1832166620 | 3465 | 3465 | 3465 | 3465 | 3 |
| 386 | 20230705 | 124800 | 1832156225 | 3460 | 3465 | 3465 | 3460 | 823 |
| 387 | 20230705 | 124700 | 1829308530 | 3465 | 3470 | 3470 | 3465 | 917 |
| 388 | 20230705 | 124600 | 1826130545 | 3470 | 3460 | 3470 | 3460 | 371 |
| 389 | 20230705 | 124500 | 1824846875 | 3470 | 3470 | 3470 | 3470 | 7 |
| 390 | 20230705 | 124400 | 1824822585 | 3470 | 3470 | 3470 | 3455 | 2523 |
| 391 | 20230705 | 124300 | 1816090125 | 3470 | 3470 | 3470 | 3470 | 42 |
| 392 | 20230705 | 124200 | 1815944385 | 3460 | 3465 | 3465 | 3460 | 3047 |
| 393 | 20230705 | 124100 | 1805400245 | 3465 | 3470 | 3470 | 3465 | 328 |
| 394 | 20230705 | 124000 | 1804263585 | 3470 | 3470 | 3470 | 3470 | 2005 |
| 395 | 20230705 | 123900 | 1797306235 | 3470 | 3470 | 3470 | 3465 | 140 |
| 396 | 20230705 | 123800 | 1796820440 | 3465 | 3470 | 3470 | 3465 | 96 |
| 397 | 20230705 | 123700 | 1796487485 | 3470 | 3475 | 3475 | 3460 | 1220 |
| 398 | 20230705 | 123600 | 1792264080 | 3460 | 3475 | 3475 | 3460 | 797 |
| 399 | 20230705 | 123500 | 1789506415 | 3460 | 3475 | 3475 | 3455 | 13737 |
| 400 | 20230705 | 123400 | 1741948710 | 3475 | 3475 | 3475 | 3475 | 722 |
| 401 | 20230705 | 123300 | 1739439760 | 3470 | 3470 | 3470 | 3470 | 2288 |
| 402 | 20230705 | 123200 | 1731500400 | 3475 | 3475 | 3475 | 3475 | 91 |
| 403 | 20230705 | 123100 | 1731184175 | 3475 | 3480 | 3480 | 3475 | 162 |
| 404 | 20230705 | 123000 | 1730620420 | 3480 | 3480 | 3480 | 3480 | 785 |
| 405 | 20230705 | 122900 | 1727888620 | 3480 | 3470 | 3480 | 3470 | 4052 |
| 406 | 20230705 | 122800 | 1713824660 | 3470 | 3475 | 3475 | 3470 | 413 |
| 407 | 20230705 | 122700 | 1712389490 | 3475 | 3480 | 3480 | 3470 | 2737 |
| 408 | 20230705 | 122600 | 1702879685 | 3475 | 3485 | 3485 | 3475 | 378 |
| 409 | 20230705 | 122500 | 1701562365 | 3485 | 3480 | 3485 | 3480 | 1002 |
| 410 | 20230705 | 122400 | 1698072895 | 3485 | 3485 | 3485 | 3485 | 2 |
| 411 | 20230705 | 122300 | 1698065925 | 3485 | 3480 | 3485 | 3480 | 612 |
| 412 | 20230705 | 122200 | 1695935405 | 3470 | 3470 | 3475 | 3470 | 1995 |
| 413 | 20230705 | 122100 | 1689003210 | 3470 | 3470 | 3470 | 3470 | 1842 |
| 414 | 20230705 | 122000 | 1682611470 | 3470 | 3470 | 3470 | 3470 | 1 |
| 415 | 20230705 | 121900 | 1682608000 | 3470 | 3470 | 3470 | 3470 | 87 |
| 416 | 20230705 | 121800 | 1682306110 | 3475 | 3480 | 3480 | 3475 | 613 |
| 417 | 20230705 | 121700 | 1680175245 | 3480 | 3480 | 3480 | 3480 | 939 |
| 418 | 20230705 | 121600 | 1676907525 | 3475 | 3470 | 3475 | 3470 | 750 |
| 419 | 20230705 | 121500 | 1674301280 | 3465 | 3465 | 3465 | 3465 | 2357 |
| 420 | 20230705 | 121400 | 1666134275 | 3465 | 3475 | 3475 | 3465 | 4777 |
| 421 | 20230705 | 121300 | 1649567905 | 3475 | 3480 | 3480 | 3475 | 842 |
| 422 | 20230705 | 121200 | 1646640270 | 3480 | 3475 | 3480 | 3470 | 1564 |
| 423 | 20230705 | 121100 | 1641208575 | 3470 | 3480 | 3480 | 3470 | 492 |
| 424 | 20230705 | 121000 | 1639499000 | 3475 | 3470 | 3475 | 3470 | 1847 |
| 425 | 20230705 | 120900 | 1633082840 | 3475 | 3465 | 3475 | 3465 | 1397 |
| 426 | 20230705 | 120800 | 1628235275 | 3465 | 3480 | 3480 | 3465 | 3813 |
| 427 | 20230705 | 120700 | 1614992180 | 3480 | 3485 | 3485 | 3480 | 39 |
| 428 | 20230705 | 120600 | 1614856360 | 3485 | 3485 | 3485 | 3480 | 1185 |
| 429 | 20230705 | 120500 | 1610727995 | 3485 | 3485 | 3485 | 3480 | 1905 |
| 430 | 20230705 | 120400 | 1604096620 | 3485 | 3485 | 3485 | 3485 | 630 |
| 431 | 20230705 | 120300 | 1601901070 | 3490 | 3485 | 3490 | 3485 | 202 |
| 432 | 20230705 | 120200 | 1601197060 | 3490 | 3495 | 3495 | 3490 | 1896 |
| 433 | 20230705 | 120100 | 1594573165 | 3490 | 3495 | 3500 | 3485 | 1670 |
| 434 | 20230705 | 120000 | 1588732785 | 3495 | 3475 | 3495 | 3475 | 1749 |
| 435 | 20230705 | 115900 | 1582640825 | 3480 | 3480 | 3480 | 3470 | 5446 |
| 436 | 20230705 | 115800 | 1563723785 | 3480 | 3495 | 3495 | 3480 | 682 |
| 437 | 20230705 | 115700 | 1561344655 | 3495 | 3470 | 3495 | 3470 | 33 |
| 438 | 20230705 | 115600 | 1561229350 | 3470 | 3475 | 3510 | 3465 | 16835 |
| 439 | 20230705 | 115500 | 1502783285 | 3470 | 3495 | 3495 | 3470 | 15932 |
| 440 | 20230705 | 115400 | 1447345545 | 3490 | 3500 | 3505 | 3485 | 26491 |
| 441 | 20230705 | 115300 | 1354811605 | 3505 | 3510 | 3515 | 3500 | 6712 |
| 442 | 20230705 | 115200 | 1331293825 | 3515 | 3515 | 3515 | 3505 | 1837 |
| 443 | 20230705 | 115100 | 1324845320 | 3515 | 3515 | 3515 | 3510 | 214 |
| 444 | 20230705 | 115000 | 1324093390 | 3510 | 3510 | 3520 | 3510 | 3959 |
| 445 | 20230705 | 114900 | 1310195195 | 3515 | 3525 | 3525 | 3515 | 9192 |
| 446 | 20230705 | 114800 | 1277843815 | 3525 | 3525 | 3525 | 3520 | 158 |
| 447 | 20230705 | 114700 | 1277286990 | 3525 | 3525 | 3525 | 3525 | 536 |
| 448 | 20230705 | 114600 | 1275397590 | 3525 | 3525 | 3525 | 3525 | 149 |
| 449 | 20230705 | 114500 | 1274872365 | 3525 | 3525 | 3530 | 3520 | 2771 |
| 450 | 20230705 | 114400 | 1265116115 | 3525 | 3525 | 3525 | 3525 | 4449 |
| 451 | 20230705 | 114300 | 1249433390 | 3525 | 3535 | 3535 | 3525 | 1054 |
| 452 | 20230705 | 114200 | 1245714630 | 3530 | 3530 | 3530 | 3530 | 199 |
| 453 | 20230705 | 114100 | 1245012160 | 3530 | 3535 | 3535 | 3530 | 5253 |
| 454 | 20230705 | 114000 | 1226456805 | 3535 | 3550 | 3550 | 3535 | 433 |
| 455 | 20230705 | 113900 | 1224922920 | 3550 | 3550 | 3550 | 3550 | 3 |
| 456 | 20230705 | 113800 | 1224912270 | 3550 | 3550 | 3550 | 3550 | 35 |
| 457 | 20230705 | 113700 | 1224788020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 458 | 20230705 | 113600 | 1224788020 | 3550 | 3550 | 3550 | 3550 | 2 |
| 459 | 20230705 | 113500 | 1224780920 | 3550 | 3545 | 3550 | 3545 | 11 |
| 460 | 20230705 | 113400 | 1224741920 | 3550 | 3545 | 3550 | 3545 | 33 |
| 461 | 20230705 | 113300 | 1224624800 | 3550 | 3555 | 3555 | 3550 | 22 |
| 462 | 20230705 | 113200 | 1224546640 | 3555 | 3535 | 3555 | 3535 | 1329 |
| 463 | 20230705 | 113100 | 1219845245 | 3535 | 3545 | 3545 | 3535 | 1072 |
| 464 | 20230705 | 113000 | 1216055150 | 3560 | 3560 | 3560 | 3530 | 3051 |
| 465 | 20230705 | 112900 | 1205257800 | 3560 | 3540 | 3560 | 3535 | 4026 |
| 466 | 20230705 | 112800 | 1191008540 | 3545 | 3555 | 3555 | 3545 | 3507 |
| 467 | 20230705 | 112700 | 1178570655 | 3550 | 3555 | 3555 | 3550 | 6194 |
| 468 | 20230705 | 112600 | 1156559600 | 3560 | 3560 | 3560 | 3555 | 1649 |
| 469 | 20230705 | 112500 | 1150689535 | 3565 | 3565 | 3565 | 3565 | 7 |
| 470 | 20230705 | 112400 | 1150664580 | 3570 | 3560 | 3570 | 3560 | 518 |
| 471 | 20230705 | 112300 | 1148820330 | 3565 | 3565 | 3565 | 3565 | 0 |
| 472 | 20230705 | 112200 | 1148820330 | 3565 | 3565 | 3565 | 3565 | 145 |
| 473 | 20230705 | 112100 | 1148303405 | 3560 | 3560 | 3560 | 3560 | 102 |
| 474 | 20230705 | 112000 | 1147940285 | 3560 | 3560 | 3560 | 3560 | 320 |
| 475 | 20230705 | 111900 | 1146801085 | 3560 | 3565 | 3565 | 3560 | 534 |
| 476 | 20230705 | 111800 | 1144897535 | 3560 | 3565 | 3565 | 3560 | 785 |
| 477 | 20230705 | 111700 | 1142099050 | 3565 | 3565 | 3565 | 3565 | 30 |
| 478 | 20230705 | 111600 | 1141992100 | 3565 | 3565 | 3565 | 3565 | 2055 |
| 479 | 20230705 | 111500 | 1134666025 | 3565 | 3565 | 3570 | 3565 | 153 |
| 480 | 20230705 | 111400 | 1134120320 | 3565 | 3570 | 3570 | 3565 | 103 |
| 481 | 20230705 | 111300 | 1133752760 | 3570 | 3565 | 3570 | 3565 | 72 |
| 482 | 20230705 | 111200 | 1133496070 | 3565 | 3565 | 3565 | 3565 | 28 |
| 483 | 20230705 | 111100 | 1133396250 | 3565 | 3565 | 3575 | 3560 | 796 |
| 484 | 20230705 | 111000 | 1130557725 | 3565 | 3575 | 3575 | 3565 | 46 |
| 485 | 20230705 | 110900 | 1130393705 | 3580 | 3570 | 3580 | 3570 | 231 |
| 486 | 20230705 | 110800 | 1129568825 | 3590 | 3570 | 3590 | 3570 | 45 |
| 487 | 20230705 | 110700 | 1129407705 | 3565 | 3565 | 3565 | 3565 | 970 |
| 488 | 20230705 | 110600 | 1125949655 | 3565 | 3570 | 3570 | 3565 | 221 |
| 489 | 20230705 | 110500 | 1125161290 | 3570 | 3570 | 3570 | 3570 | 2335 |
| 490 | 20230705 | 110400 | 1116825340 | 3570 | 3585 | 3585 | 3570 | 501 |
| 491 | 20230705 | 110300 | 1115029270 | 3575 | 3585 | 3585 | 3575 | 5 |
| 492 | 20230705 | 110200 | 1115011365 | 3585 | 3565 | 3590 | 3565 | 1142 |
| 493 | 20230705 | 110100 | 1110928065 | 3565 | 3570 | 3570 | 3565 | 126 |
| 494 | 20230705 | 110000 | 1110478655 | 3575 | 3575 | 3575 | 3575 | 80 |
| 495 | 20230705 | 105900 | 1110192655 | 3575 | 3565 | 3575 | 3560 | 1013 |
| 496 | 20230705 | 105800 | 1106584390 | 3560 | 3560 | 3560 | 3555 | 1282 |
| 497 | 20230705 | 105700 | 1102025715 | 3560 | 3575 | 3575 | 3560 | 1258 |
| 498 | 20230705 | 105600 | 1097540050 | 3570 | 3565 | 3570 | 3555 | 1361 |
| 499 | 20230705 | 105500 | 1092695150 | 3575 | 3560 | 3575 | 3560 | 1098 |
| 500 | 20230705 | 105400 | 1088784650 | 3575 | 3570 | 3575 | 3560 | 487 |
| 501 | 20230705 | 105300 | 1087048875 | 3575 | 3570 | 3575 | 3570 | 1912 |
| 502 | 20230705 | 105200 | 1080222645 | 3580 | 3580 | 3590 | 3580 | 1678 |
| 503 | 20230705 | 105100 | 1074199885 | 3590 | 3580 | 3590 | 3575 | 2000 |
| 504 | 20230705 | 105000 | 1067046410 | 3580 | 3590 | 3590 | 3580 | 13405 |
| 505 | 20230705 | 104900 | 1018963020 | 3590 | 3600 | 3600 | 3590 | 28 |
| 506 | 20230705 | 104800 | 1018862420 | 3600 | 3600 | 3600 | 3590 | 2738 |
| 507 | 20230705 | 104700 | 1009020440 | 3600 | 3595 | 3600 | 3595 | 169 |
| 508 | 20230705 | 104600 | 1008412540 | 3605 | 3600 | 3605 | 3590 | 1673 |
| 509 | 20230705 | 104500 | 1002392445 | 3605 | 3595 | 3605 | 3595 | 122 |
| 510 | 20230705 | 104400 | 1001953845 | 3595 | 3615 | 3620 | 3595 | 6168 |
| 511 | 20230705 | 104300 | 979701080 | 3620 | 3620 | 3625 | 3605 | 3337 |
| 512 | 20230705 | 104200 | 967610625 | 3625 | 3630 | 3635 | 3620 | 15495 |
| 513 | 20230705 | 104100 | 911385620 | 3630 | 3595 | 3630 | 3595 | 31540 |
| 514 | 20230705 | 104000 | 797331870 | 3595 | 3595 | 3595 | 3590 | 1174 |
| 515 | 20230705 | 103900 | 793111715 | 3595 | 3600 | 3600 | 3595 | 814 |
| 516 | 20230705 | 103800 | 790183735 | 3600 | 3595 | 3600 | 3595 | 2424 |
| 517 | 20230705 | 103700 | 781459500 | 3595 | 3590 | 3595 | 3590 | 1006 |
| 518 | 20230705 | 103600 | 777845180 | 3590 | 3590 | 3590 | 3590 | 350 |
| 519 | 20230705 | 103500 | 776588680 | 3590 | 3595 | 3595 | 3590 | 5209 |
| 520 | 20230705 | 103400 | 757883265 | 3595 | 3595 | 3595 | 3590 | 871 |
| 521 | 20230705 | 103300 | 754752445 | 3595 | 3595 | 3595 | 3595 | 1611 |
| 522 | 20230705 | 103200 | 748960900 | 3600 | 3580 | 3600 | 3580 | 7736 |
| 523 | 20230705 | 103100 | 721166575 | 3580 | 3580 | 3580 | 3575 | 216 |
| 524 | 20230705 | 103000 | 720393795 | 3580 | 3580 | 3580 | 3580 | 62 |
| 525 | 20230705 | 102900 | 720171835 | 3580 | 3580 | 3580 | 3580 | 878 |
| 526 | 20230705 | 102800 | 717028595 | 3580 | 3580 | 3580 | 3580 | 13 |
| 527 | 20230705 | 102700 | 716982055 | 3575 | 3575 | 3575 | 3575 | 252 |
| 528 | 20230705 | 102600 | 716081155 | 3575 | 3580 | 3580 | 3575 | 1105 |
| 529 | 20230705 | 102500 | 712130260 | 3580 | 3580 | 3585 | 3580 | 467 |
| 530 | 20230705 | 102400 | 710458390 | 3580 | 3580 | 3585 | 3580 | 74 |
| 531 | 20230705 | 102300 | 710193465 | 3585 | 3585 | 3585 | 3580 | 663 |
| 532 | 20230705 | 102200 | 707816640 | 3585 | 3580 | 3585 | 3575 | 1447 |
| 533 | 20230705 | 102100 | 702634490 | 3580 | 3585 | 3585 | 3580 | 750 |
| 534 | 20230705 | 102000 | 699945990 | 3580 | 3580 | 3585 | 3580 | 35 |
| 535 | 20230705 | 101900 | 699820540 | 3585 | 3585 | 3585 | 3580 | 33 |
| 536 | 20230705 | 101800 | 699702240 | 3585 | 3585 | 3585 | 3585 | 3 |
| 537 | 20230705 | 101700 | 699691485 | 3585 | 3580 | 3585 | 3580 | 246 |
| 538 | 20230705 | 101600 | 698810800 | 3580 | 3580 | 3580 | 3580 | 289 |
| 539 | 20230705 | 101500 | 697776180 | 3570 | 3580 | 3580 | 3570 | 328 |
| 540 | 20230705 | 101400 | 696603570 | 3580 | 3575 | 3580 | 3575 | 921 |
| 541 | 20230705 | 101300 | 693309225 | 3580 | 3585 | 3585 | 3580 | 661 |
| 542 | 20230705 | 101200 | 690942830 | 3585 | 3575 | 3585 | 3575 | 178 |
| 543 | 20230705 | 101100 | 690305430 | 3585 | 3580 | 3585 | 3575 | 3521 |
| 544 | 20230705 | 101000 | 677714935 | 3580 | 3580 | 3580 | 3580 | 153 |
| 545 | 20230705 | 100900 | 677167195 | 3585 | 3585 | 3585 | 3585 | 495 |
| 546 | 20230705 | 100800 | 675392620 | 3580 | 3580 | 3580 | 3580 | 192 |
| 547 | 20230705 | 100700 | 674705260 | 3580 | 3585 | 3585 | 3580 | 305 |
| 548 | 20230705 | 100600 | 673613350 | 3580 | 3585 | 3585 | 3580 | 1222 |
| 549 | 20230705 | 100500 | 669237830 | 3585 | 3585 | 3590 | 3565 | 5636 |
| 550 | 20230705 | 100400 | 649087200 | 3590 | 3585 | 3590 | 3585 | 484 |
| 551 | 20230705 | 100300 | 647350540 | 3590 | 3580 | 3590 | 3580 | 1047 |
| 552 | 20230705 | 100200 | 643595725 | 3580 | 3580 | 3585 | 3580 | 642 |
| 553 | 20230705 | 100100 | 641296815 | 3580 | 3580 | 3580 | 3580 | 370 |
| 554 | 20230705 | 100000 | 639972215 | 3570 | 3580 | 3585 | 3570 | 4877 |
| 555 | 20230705 | 095900 | 622530090 | 3585 | 3590 | 3590 | 3585 | 179 |
| 556 | 20230705 | 095800 | 621888365 | 3590 | 3595 | 3595 | 3585 | 1433 |
| 557 | 20230705 | 095700 | 616746130 | 3595 | 3595 | 3595 | 3590 | 3794 |
| 558 | 20230705 | 095600 | 603120900 | 3595 | 3575 | 3600 | 3575 | 10497 |
| 559 | 20230705 | 095500 | 565472600 | 3575 | 3570 | 3575 | 3570 | 514 |
| 560 | 20230705 | 095400 | 563637590 | 3570 | 3570 | 3570 | 3565 | 630 |
| 561 | 20230705 | 095300 | 561388770 | 3570 | 3565 | 3570 | 3565 | 20 |
| 562 | 20230705 | 095200 | 561317375 | 3565 | 3560 | 3565 | 3555 | 1105 |
| 563 | 20230705 | 095100 | 557382000 | 3555 | 3565 | 3565 | 3555 | 1579 |
| 564 | 20230705 | 095000 | 551768540 | 3560 | 3560 | 3565 | 3560 | 4649 |
| 565 | 20230705 | 094900 | 535214795 | 3565 | 3565 | 3565 | 3565 | 572 |
| 566 | 20230705 | 094800 | 533175615 | 3565 | 3565 | 3570 | 3565 | 1210 |
| 567 | 20230705 | 094700 | 528861960 | 3570 | 3570 | 3570 | 3570 | 205 |
| 568 | 20230705 | 094600 | 528130110 | 3565 | 3565 | 3570 | 3565 | 115 |
| 569 | 20230705 | 094500 | 527720120 | 3570 | 3570 | 3575 | 3570 | 1437 |
| 570 | 20230705 | 094400 | 522589990 | 3570 | 3570 | 3570 | 3565 | 56 |
| 571 | 20230705 | 094300 | 522390315 | 3570 | 3570 | 3570 | 3570 | 26 |
| 572 | 20230705 | 094200 | 522297495 | 3570 | 3570 | 3570 | 3565 | 1451 |
| 573 | 20230705 | 094100 | 517117475 | 3570 | 3570 | 3570 | 3565 | 110 |
| 574 | 20230705 | 094000 | 516725195 | 3560 | 3570 | 3575 | 3560 | 1887 |
| 575 | 20230705 | 093900 | 509992235 | 3575 | 3570 | 3575 | 3560 | 1278 |
| 576 | 20230705 | 093800 | 505438080 | 3570 | 3580 | 3580 | 3565 | 2714 |
| 577 | 20230705 | 093700 | 495746700 | 3580 | 3580 | 3585 | 3580 | 1695 |
| 578 | 20230705 | 093600 | 489675810 | 3580 | 3590 | 3590 | 3580 | 2954 |
| 579 | 20230705 | 093500 | 479088485 | 3590 | 3590 | 3590 | 3585 | 312 |
| 580 | 20230705 | 093400 | 477968415 | 3585 | 3580 | 3590 | 3580 | 2832 |
| 581 | 20230705 | 093300 | 467822185 | 3580 | 3580 | 3580 | 3575 | 648 |
| 582 | 20230705 | 093200 | 465502350 | 3580 | 3585 | 3590 | 3575 | 1701 |
| 583 | 20230705 | 093100 | 459410135 | 3590 | 3590 | 3595 | 3585 | 2592 |
| 584 | 20230705 | 093000 | 450098920 | 3590 | 3590 | 3595 | 3590 | 3302 |
| 585 | 20230705 | 092900 | 438236450 | 3595 | 3580 | 3595 | 3575 | 7230 |
| 586 | 20230705 | 092800 | 412316940 | 3580 | 3580 | 3585 | 3555 | 2417 |
| 587 | 20230705 | 092700 | 403679990 | 3580 | 3555 | 3580 | 3550 | 4731 |
| 588 | 20230705 | 092600 | 386830190 | 3555 | 3560 | 3560 | 3550 | 1535 |
| 589 | 20230705 | 092500 | 381375100 | 3560 | 3555 | 3560 | 3555 | 1059 |
| 590 | 20230705 | 092400 | 377610340 | 3560 | 3560 | 3565 | 3555 | 1535 |
| 591 | 20230705 | 092300 | 372148270 | 3565 | 3570 | 3570 | 3560 | 1165 |
| 592 | 20230705 | 092200 | 367997220 | 3560 | 3570 | 3575 | 3560 | 1401 |
| 593 | 20230705 | 092100 | 363003585 | 3575 | 3580 | 3580 | 3555 | 1354 |
| 594 | 20230705 | 092000 | 358180420 | 3585 | 3575 | 3585 | 3570 | 2663 |
| 595 | 20230705 | 091900 | 348661430 | 3570 | 3565 | 3575 | 3565 | 1453 |
| 596 | 20230705 | 091800 | 343478840 | 3565 | 3575 | 3575 | 3560 | 1175 |
| 597 | 20230705 | 091700 | 339290390 | 3575 | 3575 | 3575 | 3560 | 1537 |
| 598 | 20230705 | 091600 | 333800820 | 3575 | 3565 | 3575 | 3560 | 703 |
| 599 | 20230705 | 091500 | 331289525 | 3555 | 3560 | 3565 | 3550 | 3937 |
| 600 | 20230705 | 091400 | 317296540 | 3555 | 3575 | 3575 | 3545 | 9283 |
| 601 | 20230705 | 091300 | 284235255 | 3575 | 3580 | 3580 | 3575 | 537 |
| 602 | 20230705 | 091200 | 282314195 | 3580 | 3590 | 3590 | 3580 | 7939 |
| 603 | 20230705 | 091100 | 253877955 | 3590 | 3595 | 3595 | 3585 | 2869 |
| 604 | 20230705 | 091000 | 243569700 | 3595 | 3600 | 3605 | 3580 | 3115 |
| 605 | 20230705 | 090900 | 232376965 | 3605 | 3585 | 3605 | 3575 | 7919 |
| 606 | 20230705 | 090800 | 203925285 | 3590 | 3590 | 3590 | 3575 | 8297 |
| 607 | 20230705 | 090700 | 174178995 | 3590 | 3575 | 3590 | 3575 | 3279 |
| 608 | 20230705 | 090600 | 162445640 | 3575 | 3570 | 3575 | 3565 | 3394 |
| 609 | 20230705 | 090500 | 150326745 | 3565 | 3570 | 3575 | 3565 | 6190 |
| 610 | 20230705 | 090400 | 128227540 | 3570 | 3555 | 3570 | 3545 | 7702 |
| 611 | 20230705 | 090300 | 100806700 | 3555 | 3525 | 3555 | 3525 | 3025 |
| 612 | 20230705 | 090200 | 90081110 | 3540 | 3540 | 3540 | 3520 | 8094 |
| 613 | 20230705 | 090100 | 61496065 | 3540 | 3530 | 3540 | 3525 | 1426 |
| 614 | 20230705 | 090000 | 56465565 | 3525 | 3555 | 3555 | 3520 | 15497 |