30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 3 | 20230703 | 191900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20230703 | 191800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20230703 | 191700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20230703 | 191600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20230703 | 191500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20230703 | 191400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20230703 | 191300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20230703 | 191200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20230703 | 191100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20230703 | 191000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20230703 | 190900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20230703 | 190800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20230703 | 190700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20230703 | 190600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20230703 | 190500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20230703 | 190400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20230703 | 190300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20230703 | 190200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20230703 | 190100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20230703 | 190000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20230703 | 185900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20230703 | 185800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20230703 | 185700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20230703 | 185600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20230703 | 185500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20230703 | 185400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20230703 | 185300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20230703 | 185200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20230703 | 185100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20230703 | 185000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 33 | 20230703 | 184900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20230703 | 184800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20230703 | 184700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20230703 | 184600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20230703 | 184500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20230703 | 184400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20230703 | 184300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20230703 | 184200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20230703 | 184100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20230703 | 184000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20230703 | 183900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20230703 | 183800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20230703 | 183700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20230703 | 183600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20230703 | 183500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20230703 | 183400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20230703 | 183300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20230703 | 183200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20230703 | 183100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20230703 | 183000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20230703 | 182900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20230703 | 182800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20230703 | 182700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20230703 | 182600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20230703 | 182500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20230703 | 182400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20230703 | 182300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20230703 | 182200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20230703 | 182100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20230703 | 182000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 63 | 20230703 | 181900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20230703 | 181800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20230703 | 181700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20230703 | 181600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20230703 | 181500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20230703 | 181400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20230703 | 181300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20230703 | 181200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20230703 | 181100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20230703 | 181000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20230703 | 180900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20230703 | 180800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20230703 | 180700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20230703 | 180600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20230703 | 180500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20230703 | 180400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20230703 | 180300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20230703 | 180200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20230703 | 180100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20230703 | 180000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20230703 | 175900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20230703 | 175800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20230703 | 175700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20230703 | 175600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20230703 | 175500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20230703 | 175400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20230703 | 175300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20230703 | 175200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20230703 | 175100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20230703 | 175000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 93 | 20230703 | 174900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20230703 | 174800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20230703 | 174700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20230703 | 174600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20230703 | 174500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20230703 | 174400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20230703 | 174300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20230703 | 174200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20230703 | 174100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20230703 | 174000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20230703 | 173900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20230703 | 173800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20230703 | 173700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20230703 | 173600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20230703 | 173500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20230703 | 173400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20230703 | 173300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20230703 | 173200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20230703 | 173100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20230703 | 173000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20230703 | 172900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20230703 | 172800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20230703 | 172700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20230703 | 172600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20230703 | 172500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20230703 | 172400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20230703 | 172300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20230703 | 172200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20230703 | 172100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20230703 | 172000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 123 | 20230703 | 171900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20230703 | 171800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20230703 | 171700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20230703 | 171600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20230703 | 171500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20230703 | 171400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20230703 | 171300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20230703 | 171200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20230703 | 171100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20230703 | 171000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20230703 | 170900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20230703 | 170800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20230703 | 170700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20230703 | 170600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20230703 | 170500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20230703 | 170400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20230703 | 170300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20230703 | 170200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20230703 | 170100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20230703 | 170000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20230703 | 165900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20230703 | 165800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20230703 | 165700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20230703 | 165600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20230703 | 165500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20230703 | 165400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20230703 | 165300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20230703 | 165200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20230703 | 165100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20230703 | 165000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 153 | 20230703 | 164900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20230703 | 164800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20230703 | 164700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20230703 | 164600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20230703 | 164500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20230703 | 164400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20230703 | 164300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20230703 | 164200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20230703 | 164100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20230703 | 164000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20230703 | 163900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20230703 | 163800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20230703 | 163700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20230703 | 163600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20230703 | 163500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20230703 | 163400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20230703 | 163300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20230703 | 163200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20230703 | 163100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20230703 | 163000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20230703 | 162900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20230703 | 162800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20230703 | 162700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20230703 | 162600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20230703 | 162500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20230703 | 162400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20230703 | 162300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20230703 | 162200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20230703 | 162100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20230703 | 162000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 183 | 20230703 | 161900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20230703 | 161800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20230703 | 161700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20230703 | 161600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20230703 | 161500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20230703 | 161400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20230703 | 161300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20230703 | 161200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20230703 | 161100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20230703 | 161000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20230703 | 160900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20230703 | 160800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20230703 | 160700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20230703 | 160600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20230703 | 160500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20230703 | 160400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20230703 | 160300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20230703 | 160200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20230703 | 160100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20230703 | 160000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20230703 | 155900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 204 | 20230703 | 155800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 205 | 20230703 | 155700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20230703 | 155600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20230703 | 155500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20230703 | 155400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20230703 | 155300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20230703 | 155200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20230703 | 155100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20230703 | 155000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 213 | 20230703 | 154900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20230703 | 154800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20230703 | 154700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20230703 | 154600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 217 | 20230703 | 154500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 218 | 20230703 | 154400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20230703 | 154300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20230703 | 154200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 221 | 20230703 | 154100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 222 | 20230703 | 154000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 223 | 20230703 | 153900 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 224 | 20230703 | 153800 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 225 | 20230703 | 153700 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 226 | 20230703 | 153600 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 227 | 20230703 | 153500 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 228 | 20230703 | 153400 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 229 | 20230703 | 153300 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 230 | 20230703 | 153200 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 231 | 20230703 | 153100 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 0 |
| 232 | 20230703 | 153000 | 1048808720 | 2235 | 2235 | 2235 | 2235 | 12385 |
| 233 | 20230703 | 152900 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 234 | 20230703 | 152800 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 235 | 20230703 | 152700 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 236 | 20230703 | 152600 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 237 | 20230703 | 152500 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 238 | 20230703 | 152400 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 239 | 20230703 | 152300 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 240 | 20230703 | 152200 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 241 | 20230703 | 152100 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 242 | 20230703 | 152000 | 1021128245 | 2230 | 2230 | 2230 | 2230 | 0 |
| 243 | 20230703 | 151900 | 1021128245 | 2230 | 2230 | 2235 | 2230 | 2068 |
| 244 | 20230703 | 151800 | 1016507655 | 2230 | 2235 | 2235 | 2230 | 7490 |
| 245 | 20230703 | 151700 | 999790630 | 2235 | 2230 | 2235 | 2225 | 1419 |
| 246 | 20230703 | 151600 | 996621765 | 2235 | 2230 | 2235 | 2230 | 3180 |
| 247 | 20230703 | 151500 | 989529805 | 2230 | 2225 | 2230 | 2225 | 1524 |
| 248 | 20230703 | 151400 | 986131290 | 2225 | 2225 | 2225 | 2225 | 0 |
| 249 | 20230703 | 151300 | 986131290 | 2225 | 2230 | 2230 | 2225 | 81 |
| 250 | 20230703 | 151200 | 985950715 | 2225 | 2225 | 2225 | 2220 | 1558 |
| 251 | 20230703 | 151100 | 982484255 | 2225 | 2225 | 2225 | 2225 | 1225 |
| 252 | 20230703 | 151000 | 979758630 | 2225 | 2220 | 2225 | 2220 | 194 |
| 253 | 20230703 | 150900 | 979327500 | 2220 | 2220 | 2220 | 2220 | 0 |
| 254 | 20230703 | 150800 | 979327500 | 2220 | 2220 | 2220 | 2220 | 11 |
| 255 | 20230703 | 150700 | 979303080 | 2220 | 2225 | 2225 | 2220 | 26 |
| 256 | 20230703 | 150600 | 979245270 | 2220 | 2220 | 2220 | 2220 | 259 |
| 257 | 20230703 | 150500 | 978670290 | 2220 | 2220 | 2225 | 2215 | 309 |
| 258 | 20230703 | 150400 | 977983645 | 2220 | 2220 | 2220 | 2220 | 20 |
| 259 | 20230703 | 150300 | 977939245 | 2225 | 2225 | 2225 | 2215 | 963 |
| 260 | 20230703 | 150200 | 975801310 | 2225 | 2220 | 2225 | 2215 | 86 |
| 261 | 20230703 | 150100 | 975610360 | 2225 | 2220 | 2225 | 2220 | 1213 |
| 262 | 20230703 | 150000 | 972913140 | 2220 | 2225 | 2225 | 2215 | 2300 |
| 263 | 20230703 | 145900 | 967807295 | 2220 | 2225 | 2225 | 2220 | 618 |
| 264 | 20230703 | 145800 | 966434490 | 2230 | 2230 | 2235 | 2225 | 5814 |
| 265 | 20230703 | 145700 | 953484265 | 2230 | 2235 | 2235 | 2230 | 2426 |
| 266 | 20230703 | 145600 | 948062655 | 2245 | 2240 | 2245 | 2240 | 854 |
| 267 | 20230703 | 145500 | 946149195 | 2240 | 2245 | 2245 | 2240 | 6152 |
| 268 | 20230703 | 145400 | 932350140 | 2240 | 2235 | 2240 | 2235 | 3660 |
| 269 | 20230703 | 145300 | 924152540 | 2240 | 2235 | 2245 | 2235 | 10412 |
| 270 | 20230703 | 145200 | 900850775 | 2230 | 2215 | 2230 | 2215 | 11435 |
| 271 | 20230703 | 145100 | 875366450 | 2220 | 2220 | 2220 | 2220 | 1200 |
| 272 | 20230703 | 145000 | 872702450 | 2225 | 2225 | 2225 | 2225 | 28 |
| 273 | 20230703 | 144900 | 872640150 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 274 | 20230703 | 144800 | 870410150 | 2230 | 2225 | 2230 | 2215 | 946 |
| 275 | 20230703 | 144700 | 868304495 | 2220 | 2200 | 2220 | 2200 | 7327 |
| 276 | 20230703 | 144600 | 852078230 | 2210 | 2210 | 2210 | 2210 | 220 |
| 277 | 20230703 | 144500 | 851592030 | 2200 | 2200 | 2200 | 2200 | 72 |
| 278 | 20230703 | 144400 | 851433630 | 2210 | 2210 | 2210 | 2210 | 1 |
| 279 | 20230703 | 144300 | 851431420 | 2200 | 2200 | 2200 | 2200 | 11 |
| 280 | 20230703 | 144200 | 851407220 | 2205 | 2195 | 2205 | 2195 | 1002 |
| 281 | 20230703 | 144100 | 849198580 | 2200 | 2200 | 2200 | 2200 | 415 |
| 282 | 20230703 | 144000 | 848285580 | 2200 | 2200 | 2200 | 2195 | 409 |
| 283 | 20230703 | 143900 | 847386140 | 2200 | 2200 | 2200 | 2200 | 0 |
| 284 | 20230703 | 143800 | 847386140 | 2200 | 2195 | 2200 | 2195 | 12 |
| 285 | 20230703 | 143700 | 847359795 | 2195 | 2195 | 2195 | 2195 | 18 |
| 286 | 20230703 | 143600 | 847320285 | 2200 | 2200 | 2200 | 2200 | 86 |
| 287 | 20230703 | 143500 | 847131085 | 2200 | 2200 | 2200 | 2200 | 222 |
| 288 | 20230703 | 143400 | 846642685 | 2210 | 2210 | 2210 | 2210 | 22 |
| 289 | 20230703 | 143300 | 846594065 | 2210 | 2200 | 2210 | 2200 | 35 |
| 290 | 20230703 | 143200 | 846516825 | 2210 | 2200 | 2210 | 2200 | 605 |
| 291 | 20230703 | 143100 | 845181255 | 2200 | 2200 | 2200 | 2200 | 0 |
| 292 | 20230703 | 143000 | 845181255 | 2200 | 2210 | 2210 | 2200 | 110 |
| 293 | 20230703 | 142900 | 844938875 | 2210 | 2210 | 2210 | 2210 | 63 |
| 294 | 20230703 | 142800 | 844799645 | 2210 | 2210 | 2210 | 2200 | 50 |
| 295 | 20230703 | 142700 | 844689255 | 2205 | 2200 | 2205 | 2200 | 113 |
| 296 | 20230703 | 142600 | 844440180 | 2200 | 2200 | 2200 | 2200 | 576 |
| 297 | 20230703 | 142500 | 843172980 | 2205 | 2215 | 2215 | 2200 | 3699 |
| 298 | 20230703 | 142400 | 835009455 | 2215 | 2215 | 2215 | 2215 | 23 |
| 299 | 20230703 | 142300 | 834958510 | 2215 | 2215 | 2215 | 2215 | 11 |
| 300 | 20230703 | 142200 | 834934145 | 2215 | 2215 | 2215 | 2215 | 67 |
| 301 | 20230703 | 142100 | 834785740 | 2220 | 2220 | 2220 | 2220 | 74 |
| 302 | 20230703 | 142000 | 834621460 | 2215 | 2230 | 2230 | 2215 | 1391 |
| 303 | 20230703 | 141900 | 831533130 | 2230 | 2220 | 2230 | 2215 | 1724 |
| 304 | 20230703 | 141800 | 827714275 | 2230 | 2200 | 2230 | 2200 | 45406 |
| 305 | 20230703 | 141700 | 726874265 | 2200 | 2200 | 2200 | 2190 | 1245 |
| 306 | 20230703 | 141600 | 724135445 | 2190 | 2195 | 2195 | 2190 | 2478 |
| 307 | 20230703 | 141500 | 718708285 | 2195 | 2200 | 2200 | 2195 | 90 |
| 308 | 20230703 | 141400 | 718510560 | 2190 | 2190 | 2190 | 2190 | 0 |
| 309 | 20230703 | 141300 | 718510560 | 2190 | 2190 | 2190 | 2190 | 11 |
| 310 | 20230703 | 141200 | 718486470 | 2190 | 2195 | 2195 | 2190 | 6913 |
| 311 | 20230703 | 141100 | 703315900 | 2195 | 2195 | 2195 | 2195 | 192 |
| 312 | 20230703 | 141000 | 702894460 | 2195 | 2200 | 2200 | 2195 | 602 |
| 313 | 20230703 | 140900 | 701571920 | 2200 | 2200 | 2200 | 2200 | 1 |
| 314 | 20230703 | 140800 | 701569720 | 2200 | 2195 | 2200 | 2195 | 14 |
| 315 | 20230703 | 140700 | 701538975 | 2195 | 2195 | 2195 | 2195 | 18 |
| 316 | 20230703 | 140600 | 701499465 | 2200 | 2200 | 2200 | 2200 | 666 |
| 317 | 20230703 | 140500 | 700034265 | 2200 | 2210 | 2210 | 2200 | 631 |
| 318 | 20230703 | 140400 | 698645475 | 2200 | 2200 | 2200 | 2200 | 0 |
| 319 | 20230703 | 140300 | 698645475 | 2200 | 2205 | 2205 | 2200 | 12 |
| 320 | 20230703 | 140200 | 698619070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 321 | 20230703 | 140100 | 698619070 | 2210 | 2210 | 2210 | 2210 | 0 |
| 322 | 20230703 | 140000 | 698619070 | 2210 | 2210 | 2210 | 2200 | 91 |
| 323 | 20230703 | 135900 | 698418240 | 2210 | 2200 | 2210 | 2200 | 7 |
| 324 | 20230703 | 135800 | 698402820 | 2200 | 2195 | 2200 | 2195 | 28 |
| 325 | 20230703 | 135700 | 698341320 | 2195 | 2210 | 2210 | 2195 | 2970 |
| 326 | 20230703 | 135600 | 691790975 | 2200 | 2200 | 2200 | 2200 | 97 |
| 327 | 20230703 | 135500 | 691577575 | 2200 | 2200 | 2200 | 2200 | 174 |
| 328 | 20230703 | 135400 | 691194775 | 2195 | 2195 | 2195 | 2195 | 0 |
| 329 | 20230703 | 135300 | 691194775 | 2195 | 2195 | 2195 | 2195 | 11 |
| 330 | 20230703 | 135200 | 691170630 | 2200 | 2195 | 2200 | 2195 | 231 |
| 331 | 20230703 | 135100 | 690662570 | 2200 | 2200 | 2200 | 2200 | 0 |
| 332 | 20230703 | 135000 | 690662570 | 2200 | 2200 | 2200 | 2200 | 1483 |
| 333 | 20230703 | 134900 | 687399970 | 2200 | 2200 | 2200 | 2200 | 2688 |
| 334 | 20230703 | 134800 | 681486370 | 2200 | 2210 | 2210 | 2200 | 30 |
| 335 | 20230703 | 134700 | 681420180 | 2200 | 2200 | 2200 | 2200 | 18 |
| 336 | 20230703 | 134600 | 681380580 | 2200 | 2200 | 2210 | 2200 | 783 |
| 337 | 20230703 | 134500 | 679657580 | 2200 | 2200 | 2200 | 2200 | 172 |
| 338 | 20230703 | 134400 | 679279180 | 2200 | 2200 | 2200 | 2200 | 91 |
| 339 | 20230703 | 134300 | 679078980 | 2200 | 2200 | 2210 | 2200 | 212 |
| 340 | 20230703 | 134200 | 678612570 | 2200 | 2200 | 2200 | 2200 | 1018 |
| 341 | 20230703 | 134100 | 676372970 | 2210 | 2210 | 2210 | 2210 | 452 |
| 342 | 20230703 | 134000 | 675374050 | 2200 | 2210 | 2210 | 2200 | 1324 |
| 343 | 20230703 | 133900 | 672458730 | 2200 | 2200 | 2200 | 2200 | 0 |
| 344 | 20230703 | 133800 | 672458730 | 2200 | 2210 | 2210 | 2200 | 12 |
| 345 | 20230703 | 133700 | 672432320 | 2210 | 2200 | 2210 | 2200 | 165 |
| 346 | 20230703 | 133600 | 672068360 | 2205 | 2205 | 2205 | 2205 | 18 |
| 347 | 20230703 | 133500 | 672028670 | 2205 | 2205 | 2205 | 2205 | 2087 |
| 348 | 20230703 | 133400 | 667426835 | 2205 | 2205 | 2205 | 2205 | 11 |
| 349 | 20230703 | 133300 | 667402580 | 2205 | 2205 | 2205 | 2205 | 12 |
| 350 | 20230703 | 133200 | 667376120 | 2205 | 2205 | 2205 | 2205 | 1370 |
| 351 | 20230703 | 133100 | 664355270 | 2215 | 2215 | 2215 | 2215 | 0 |
| 352 | 20230703 | 133000 | 664355270 | 2215 | 2210 | 2215 | 2205 | 114 |
| 353 | 20230703 | 132900 | 664103585 | 2210 | 2210 | 2210 | 2210 | 37 |
| 354 | 20230703 | 132800 | 664021815 | 2205 | 2210 | 2210 | 2205 | 1385 |
| 355 | 20230703 | 132700 | 660961600 | 2210 | 2210 | 2210 | 2210 | 5 |
| 356 | 20230703 | 132600 | 660950550 | 2205 | 2205 | 2205 | 2205 | 18 |
| 357 | 20230703 | 132500 | 660910860 | 2205 | 2205 | 2205 | 2205 | 72 |
| 358 | 20230703 | 132400 | 660752100 | 2210 | 2205 | 2210 | 2205 | 140 |
| 359 | 20230703 | 132300 | 660443395 | 2205 | 2205 | 2205 | 2205 | 11 |
| 360 | 20230703 | 132200 | 660419140 | 2210 | 2200 | 2210 | 2200 | 5533 |
| 361 | 20230703 | 132100 | 648194025 | 2200 | 2205 | 2205 | 2200 | 358 |
| 362 | 20230703 | 132000 | 647406140 | 2210 | 2210 | 2210 | 2210 | 52 |
| 363 | 20230703 | 131900 | 647291220 | 2210 | 2210 | 2210 | 2210 | 20 |
| 364 | 20230703 | 131800 | 647247020 | 2200 | 2200 | 2200 | 2200 | 11 |
| 365 | 20230703 | 131700 | 647222820 | 2200 | 2200 | 2200 | 2200 | 1018 |
| 366 | 20230703 | 131600 | 644983220 | 2200 | 2200 | 2200 | 2200 | 344 |
| 367 | 20230703 | 131500 | 644226420 | 2200 | 2200 | 2200 | 2200 | 72 |
| 368 | 20230703 | 131400 | 644068020 | 2205 | 2205 | 2205 | 2205 | 1230 |
| 369 | 20230703 | 131300 | 641355870 | 2205 | 2205 | 2210 | 2205 | 70 |
| 370 | 20230703 | 131200 | 641201345 | 2205 | 2205 | 2205 | 2205 | 18 |
| 371 | 20230703 | 131100 | 641161655 | 2210 | 2205 | 2210 | 2205 | 2 |
| 372 | 20230703 | 131000 | 641157240 | 2210 | 2210 | 2210 | 2205 | 446 |
| 373 | 20230703 | 130900 | 640171940 | 2205 | 2210 | 2210 | 2205 | 337 |
| 374 | 20230703 | 130800 | 639428170 | 2205 | 2205 | 2205 | 2205 | 111 |
| 375 | 20230703 | 130700 | 639183415 | 2210 | 2210 | 2210 | 2210 | 219 |
| 376 | 20230703 | 130600 | 638699425 | 2210 | 2210 | 2210 | 2210 | 261 |
| 377 | 20230703 | 130500 | 638122615 | 2205 | 2210 | 2210 | 2205 | 171 |
| 378 | 20230703 | 130400 | 637744865 | 2210 | 2210 | 2210 | 2210 | 0 |
| 379 | 20230703 | 130300 | 637744865 | 2210 | 2210 | 2210 | 2210 | 545 |
| 380 | 20230703 | 130200 | 636540415 | 2210 | 2205 | 2210 | 2205 | 2116 |
| 381 | 20230703 | 130100 | 631864145 | 2210 | 2210 | 2210 | 2210 | 8 |
| 382 | 20230703 | 130000 | 631846465 | 2210 | 2210 | 2210 | 2205 | 323 |
| 383 | 20230703 | 125900 | 631133495 | 2205 | 2205 | 2205 | 2205 | 0 |
| 384 | 20230703 | 125800 | 631133495 | 2205 | 2210 | 2215 | 2205 | 426 |
| 385 | 20230703 | 125700 | 630192065 | 2210 | 2205 | 2210 | 2205 | 20 |
| 386 | 20230703 | 125600 | 630147960 | 2210 | 2210 | 2210 | 2210 | 594 |
| 387 | 20230703 | 125500 | 628835220 | 2215 | 2215 | 2215 | 2200 | 266 |
| 388 | 20230703 | 125400 | 628246045 | 2200 | 2210 | 2210 | 2200 | 10882 |
| 389 | 20230703 | 125300 | 604287655 | 2205 | 2210 | 2210 | 2205 | 14 |
| 390 | 20230703 | 125200 | 604256780 | 2205 | 2205 | 2205 | 2205 | 18 |
| 391 | 20230703 | 125100 | 604217090 | 2210 | 2210 | 2210 | 2210 | 1519 |
| 392 | 20230703 | 125000 | 600860100 | 2210 | 2210 | 2210 | 2205 | 151 |
| 393 | 20230703 | 124900 | 600526750 | 2205 | 2205 | 2205 | 2205 | 500 |
| 394 | 20230703 | 124800 | 599424250 | 2205 | 2205 | 2205 | 2205 | 11 |
| 395 | 20230703 | 124700 | 599399995 | 2210 | 2205 | 2210 | 2205 | 96 |
| 396 | 20230703 | 124600 | 599187930 | 2210 | 2210 | 2210 | 2210 | 354 |
| 397 | 20230703 | 124500 | 598405590 | 2210 | 2210 | 2210 | 2205 | 332 |
| 398 | 20230703 | 124400 | 597672230 | 2210 | 2205 | 2210 | 2200 | 382 |
| 399 | 20230703 | 124300 | 596830060 | 2205 | 2205 | 2205 | 2205 | 11 |
| 400 | 20230703 | 124200 | 596805805 | 2205 | 2205 | 2205 | 2205 | 38 |
| 401 | 20230703 | 124100 | 596722015 | 2210 | 2210 | 2210 | 2210 | 150 |
| 402 | 20230703 | 124000 | 596390515 | 2200 | 2210 | 2210 | 2200 | 324 |
| 403 | 20230703 | 123900 | 595675195 | 2200 | 2205 | 2205 | 2200 | 1500 |
| 404 | 20230703 | 123800 | 592367720 | 2205 | 2205 | 2205 | 2205 | 1519 |
| 405 | 20230703 | 123700 | 589018325 | 2205 | 2200 | 2205 | 2200 | 502 |
| 406 | 20230703 | 123600 | 587911585 | 2200 | 2200 | 2200 | 2200 | 321 |
| 407 | 20230703 | 123500 | 587205385 | 2200 | 2200 | 2200 | 2200 | 72 |
| 408 | 20230703 | 123400 | 587046985 | 2200 | 2200 | 2200 | 2200 | 66 |
| 409 | 20230703 | 123300 | 586901785 | 2200 | 2205 | 2205 | 2200 | 14 |
| 410 | 20230703 | 123200 | 586870970 | 2200 | 2200 | 2200 | 2200 | 21 |
| 411 | 20230703 | 123100 | 586824770 | 2200 | 2200 | 2200 | 2200 | 0 |
| 412 | 20230703 | 123000 | 586824770 | 2200 | 2205 | 2205 | 2200 | 101 |
| 413 | 20230703 | 122900 | 586602425 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 414 | 20230703 | 122800 | 584397425 | 2200 | 2205 | 2205 | 2200 | 1391 |
| 415 | 20230703 | 122700 | 581330325 | 2200 | 2200 | 2200 | 2200 | 18 |
| 416 | 20230703 | 122600 | 581290725 | 2205 | 2205 | 2205 | 2205 | 200 |
| 417 | 20230703 | 122500 | 580849725 | 2200 | 2205 | 2205 | 2200 | 525 |
| 418 | 20230703 | 122400 | 579692460 | 2205 | 2205 | 2205 | 2205 | 14 |
| 419 | 20230703 | 122300 | 579661590 | 2200 | 2200 | 2200 | 2200 | 11 |
| 420 | 20230703 | 122200 | 579637390 | 2200 | 2200 | 2200 | 2200 | 18 |
| 421 | 20230703 | 122100 | 579597790 | 2200 | 2200 | 2200 | 2200 | 0 |
| 422 | 20230703 | 122000 | 579597790 | 2200 | 2205 | 2205 | 2200 | 487 |
| 423 | 20230703 | 121900 | 578524315 | 2200 | 2200 | 2200 | 2200 | 0 |
| 424 | 20230703 | 121800 | 578524315 | 2200 | 2200 | 2200 | 2200 | 11 |
| 425 | 20230703 | 121700 | 578500115 | 2200 | 2200 | 2200 | 2200 | 118 |
| 426 | 20230703 | 121600 | 578240515 | 2200 | 2200 | 2200 | 2200 | 200 |
| 427 | 20230703 | 121500 | 577800515 | 2205 | 2205 | 2205 | 2200 | 273 |
| 428 | 20230703 | 121400 | 577198910 | 2205 | 2200 | 2205 | 2200 | 36 |
| 429 | 20230703 | 121300 | 577119535 | 2200 | 2200 | 2200 | 2200 | 1011 |
| 430 | 20230703 | 121200 | 574895335 | 2200 | 2200 | 2200 | 2200 | 18 |
| 431 | 20230703 | 121100 | 574855735 | 2200 | 2200 | 2200 | 2200 | 50 |
| 432 | 20230703 | 121000 | 574745735 | 2205 | 2205 | 2205 | 2200 | 2282 |
| 433 | 20230703 | 120900 | 569724185 | 2200 | 2200 | 2200 | 2200 | 0 |
| 434 | 20230703 | 120800 | 569724185 | 2200 | 2205 | 2205 | 2200 | 111 |
| 435 | 20230703 | 120700 | 569479485 | 2200 | 2200 | 2205 | 2200 | 940 |
| 436 | 20230703 | 120600 | 567406950 | 2200 | 2200 | 2200 | 2200 | 800 |
| 437 | 20230703 | 120500 | 565646950 | 2200 | 2200 | 2200 | 2200 | 72 |
| 438 | 20230703 | 120400 | 565488550 | 2200 | 2200 | 2200 | 2200 | 43 |
| 439 | 20230703 | 120300 | 565393950 | 2200 | 2200 | 2200 | 2200 | 11 |
| 440 | 20230703 | 120200 | 565369750 | 2200 | 2200 | 2205 | 2200 | 54 |
| 441 | 20230703 | 120100 | 565250775 | 2200 | 2200 | 2200 | 2200 | 0 |
| 442 | 20230703 | 120000 | 565250775 | 2200 | 2205 | 2205 | 2200 | 124 |
| 443 | 20230703 | 115900 | 564977720 | 2205 | 2200 | 2205 | 2200 | 281 |
| 444 | 20230703 | 115800 | 564359020 | 2200 | 2205 | 2205 | 2200 | 545 |
| 445 | 20230703 | 115700 | 563157350 | 2205 | 2200 | 2205 | 2200 | 40 |
| 446 | 20230703 | 115600 | 563069240 | 2200 | 2200 | 2200 | 2200 | 4525 |
| 447 | 20230703 | 115500 | 553114240 | 2200 | 2200 | 2200 | 2200 | 162 |
| 448 | 20230703 | 115400 | 552757840 | 2205 | 2205 | 2205 | 2205 | 1779 |
| 449 | 20230703 | 115300 | 548835145 | 2205 | 2205 | 2205 | 2205 | 11 |
| 450 | 20230703 | 115200 | 548810890 | 2205 | 2205 | 2205 | 2205 | 210 |
| 451 | 20230703 | 115100 | 548347840 | 2205 | 2205 | 2205 | 2205 | 871 |
| 452 | 20230703 | 115000 | 546427285 | 2205 | 2215 | 2215 | 2205 | 91 |
| 453 | 20230703 | 114900 | 546226060 | 2210 | 2210 | 2210 | 2210 | 0 |
| 454 | 20230703 | 114800 | 546226060 | 2210 | 2210 | 2210 | 2210 | 11 |
| 455 | 20230703 | 114700 | 546201750 | 2215 | 2215 | 2215 | 2215 | 249 |
| 456 | 20230703 | 114600 | 545650215 | 2210 | 2210 | 2215 | 2210 | 149 |
| 457 | 20230703 | 114500 | 545320370 | 2205 | 2205 | 2205 | 2205 | 72 |
| 458 | 20230703 | 114400 | 545161610 | 2205 | 2205 | 2205 | 2205 | 10 |
| 459 | 20230703 | 114300 | 545139560 | 2205 | 2205 | 2205 | 2205 | 11 |
| 460 | 20230703 | 114200 | 545115305 | 2205 | 2205 | 2205 | 2205 | 1 |
| 461 | 20230703 | 114100 | 545113100 | 2205 | 2205 | 2205 | 2205 | 1291 |
| 462 | 20230703 | 114000 | 542266445 | 2220 | 2220 | 2220 | 2220 | 256 |
| 463 | 20230703 | 113900 | 541698125 | 2200 | 2200 | 2200 | 2200 | 0 |
| 464 | 20230703 | 113800 | 541698125 | 2200 | 2210 | 2210 | 2200 | 4023 |
| 465 | 20230703 | 113700 | 532832005 | 2220 | 2210 | 2220 | 2210 | 80 |
| 466 | 20230703 | 113600 | 532654705 | 2215 | 2215 | 2215 | 2215 | 700 |
| 467 | 20230703 | 113500 | 531104205 | 2215 | 2220 | 2220 | 2215 | 107 |
| 468 | 20230703 | 113400 | 530867025 | 2210 | 2220 | 2220 | 2210 | 321 |
| 469 | 20230703 | 113300 | 530155135 | 2225 | 2220 | 2225 | 2220 | 195 |
| 470 | 20230703 | 113200 | 529721435 | 2220 | 2220 | 2220 | 2220 | 102 |
| 471 | 20230703 | 113100 | 529494995 | 2215 | 2215 | 2215 | 2215 | 8 |
| 472 | 20230703 | 113000 | 529477275 | 2225 | 2225 | 2225 | 2225 | 611 |
| 473 | 20230703 | 112900 | 528117800 | 2225 | 2225 | 2225 | 2225 | 5 |
| 474 | 20230703 | 112800 | 528106675 | 2225 | 2225 | 2225 | 2225 | 0 |
| 475 | 20230703 | 112700 | 528106675 | 2225 | 2225 | 2225 | 2210 | 78 |
| 476 | 20230703 | 112600 | 527933395 | 2210 | 2210 | 2210 | 2210 | 0 |
| 477 | 20230703 | 112500 | 527933395 | 2210 | 2225 | 2225 | 2210 | 100 |
| 478 | 20230703 | 112400 | 527711495 | 2225 | 2220 | 2225 | 2220 | 250 |
| 479 | 20230703 | 112300 | 527156300 | 2210 | 2220 | 2220 | 2210 | 331 |
| 480 | 20230703 | 112200 | 526422475 | 2220 | 2205 | 2220 | 2205 | 4532 |
| 481 | 20230703 | 112100 | 516361705 | 2205 | 2205 | 2205 | 2205 | 2 |
| 482 | 20230703 | 112000 | 516357295 | 2205 | 2220 | 2220 | 2205 | 55 |
| 483 | 20230703 | 111900 | 516235255 | 2220 | 2220 | 2220 | 2220 | 0 |
| 484 | 20230703 | 111800 | 516235255 | 2220 | 2205 | 2220 | 2205 | 1610 |
| 485 | 20230703 | 111700 | 512672120 | 2215 | 2205 | 2215 | 2205 | 115 |
| 486 | 20230703 | 111600 | 512417575 | 2215 | 2215 | 2215 | 2215 | 0 |
| 487 | 20230703 | 111500 | 512417575 | 2215 | 2215 | 2215 | 2205 | 732 |
| 488 | 20230703 | 111400 | 510801415 | 2215 | 2205 | 2215 | 2205 | 381 |
| 489 | 20230703 | 111300 | 509959085 | 2205 | 2200 | 2205 | 2200 | 4589 |
| 490 | 20230703 | 111200 | 499840775 | 2200 | 2200 | 2200 | 2200 | 68 |
| 491 | 20230703 | 111100 | 499691175 | 2205 | 2205 | 2205 | 2205 | 616 |
| 492 | 20230703 | 111000 | 498332895 | 2200 | 2205 | 2205 | 2200 | 505 |
| 493 | 20230703 | 110900 | 497220740 | 2205 | 2200 | 2205 | 2200 | 2799 |
| 494 | 20230703 | 110800 | 491062890 | 2200 | 2200 | 2200 | 2200 | 11 |
| 495 | 20230703 | 110700 | 491038690 | 2200 | 2200 | 2200 | 2200 | 18 |
| 496 | 20230703 | 110600 | 490999090 | 2205 | 2200 | 2205 | 2200 | 1250 |
| 497 | 20230703 | 110500 | 488249040 | 2200 | 2205 | 2205 | 2200 | 372 |
| 498 | 20230703 | 110400 | 487429140 | 2205 | 2205 | 2205 | 2205 | 47 |
| 499 | 20230703 | 110300 | 487325505 | 2200 | 2200 | 2200 | 2200 | 11 |
| 500 | 20230703 | 110200 | 487301305 | 2200 | 2200 | 2200 | 2200 | 20 |
| 501 | 20230703 | 110100 | 487257305 | 2200 | 2200 | 2200 | 2200 | 211 |
| 502 | 20230703 | 110000 | 486793105 | 2210 | 2210 | 2210 | 2200 | 247 |
| 503 | 20230703 | 105900 | 486248470 | 2205 | 2200 | 2205 | 2200 | 628 |
| 504 | 20230703 | 105800 | 484866865 | 2200 | 2205 | 2205 | 2200 | 5082 |
| 505 | 20230703 | 105700 | 473684015 | 2205 | 2210 | 2210 | 2205 | 3369 |
| 506 | 20230703 | 105600 | 466243865 | 2210 | 2210 | 2210 | 2210 | 30 |
| 507 | 20230703 | 105500 | 466177565 | 2210 | 2210 | 2215 | 2210 | 277 |
| 508 | 20230703 | 105400 | 465565370 | 2210 | 2210 | 2210 | 2210 | 264 |
| 509 | 20230703 | 105300 | 464981930 | 2210 | 2210 | 2210 | 2210 | 125 |
| 510 | 20230703 | 105200 | 464705680 | 2210 | 2210 | 2210 | 2210 | 374 |
| 511 | 20230703 | 105100 | 463879140 | 2215 | 2215 | 2215 | 2215 | 1030 |
| 512 | 20230703 | 105000 | 461597690 | 2215 | 2220 | 2225 | 2215 | 940 |
| 513 | 20230703 | 104900 | 459515305 | 2215 | 2225 | 2230 | 2215 | 2543 |
| 514 | 20230703 | 104800 | 453854315 | 2225 | 2220 | 2230 | 2220 | 33722 |
| 515 | 20230703 | 104700 | 378833615 | 2200 | 2200 | 2215 | 2200 | 2103 |
| 516 | 20230703 | 104600 | 374180520 | 2215 | 2210 | 2215 | 2210 | 1457 |
| 517 | 20230703 | 104500 | 370960050 | 2210 | 2200 | 2210 | 2200 | 127 |
| 518 | 20230703 | 104400 | 370680270 | 2200 | 2200 | 2200 | 2200 | 0 |
| 519 | 20230703 | 104300 | 370680270 | 2200 | 2200 | 2200 | 2200 | 530 |
| 520 | 20230703 | 104200 | 369514270 | 2200 | 2200 | 2200 | 2200 | 1 |
| 521 | 20230703 | 104100 | 369512070 | 2200 | 2205 | 2205 | 2200 | 161 |
| 522 | 20230703 | 104000 | 369157845 | 2215 | 2215 | 2215 | 2215 | 704 |
| 523 | 20230703 | 103900 | 367598485 | 2215 | 2210 | 2215 | 2210 | 551 |
| 524 | 20230703 | 103800 | 366379900 | 2210 | 2210 | 2215 | 2210 | 1320 |
| 525 | 20230703 | 103700 | 363462120 | 2210 | 2200 | 2210 | 2200 | 7018 |
| 526 | 20230703 | 103600 | 347959980 | 2200 | 2205 | 2205 | 2200 | 23 |
| 527 | 20230703 | 103500 | 347909270 | 2200 | 2200 | 2200 | 2200 | 72 |
| 528 | 20230703 | 103400 | 347750870 | 2205 | 2205 | 2205 | 2205 | 10 |
| 529 | 20230703 | 103300 | 347728820 | 2205 | 2200 | 2205 | 2200 | 78 |
| 530 | 20230703 | 103200 | 347556945 | 2200 | 2200 | 2200 | 2200 | 136 |
| 531 | 20230703 | 103100 | 347257745 | 2205 | 2200 | 2205 | 2200 | 6337 |
| 532 | 20230703 | 103000 | 333315970 | 2195 | 2200 | 2200 | 2195 | 238 |
| 533 | 20230703 | 102900 | 332793365 | 2200 | 2200 | 2200 | 2200 | 0 |
| 534 | 20230703 | 102800 | 332793365 | 2200 | 2200 | 2200 | 2195 | 3356 |
| 535 | 20230703 | 102700 | 325410230 | 2200 | 2190 | 2200 | 2190 | 1683 |
| 536 | 20230703 | 102600 | 321720345 | 2190 | 2190 | 2190 | 2190 | 1 |
| 537 | 20230703 | 102500 | 321718155 | 2185 | 2185 | 2185 | 2185 | 220 |
| 538 | 20230703 | 102400 | 321237455 | 2195 | 2185 | 2195 | 2185 | 4 |
| 539 | 20230703 | 102300 | 321228705 | 2185 | 2185 | 2185 | 2185 | 129 |
| 540 | 20230703 | 102200 | 320946840 | 2195 | 2195 | 2195 | 2195 | 526 |
| 541 | 20230703 | 102100 | 319792270 | 2200 | 2195 | 2200 | 2195 | 1788 |
| 542 | 20230703 | 102000 | 315862935 | 2195 | 2190 | 2195 | 2185 | 1124 |
| 543 | 20230703 | 101900 | 313399795 | 2185 | 2185 | 2185 | 2185 | 0 |
| 544 | 20230703 | 101800 | 313399795 | 2185 | 2185 | 2185 | 2185 | 761 |
| 545 | 20230703 | 101700 | 311737010 | 2185 | 2185 | 2185 | 2185 | 532 |
| 546 | 20230703 | 101600 | 310574590 | 2185 | 2185 | 2185 | 2185 | 0 |
| 547 | 20230703 | 101500 | 310574590 | 2185 | 2190 | 2190 | 2185 | 267 |
| 548 | 20230703 | 101400 | 309990925 | 2185 | 2185 | 2185 | 2185 | 1498 |
| 549 | 20230703 | 101300 | 306717795 | 2180 | 2185 | 2185 | 2180 | 13 |
| 550 | 20230703 | 101200 | 306689445 | 2175 | 2175 | 2175 | 2175 | 28 |
| 551 | 20230703 | 101100 | 306628545 | 2180 | 2180 | 2180 | 2180 | 174 |
| 552 | 20230703 | 101000 | 306249225 | 2170 | 2175 | 2180 | 2170 | 304 |
| 553 | 20230703 | 100900 | 305588295 | 2175 | 2175 | 2175 | 2175 | 301 |
| 554 | 20230703 | 100800 | 304933620 | 2170 | 2170 | 2170 | 2170 | 1011 |
| 555 | 20230703 | 100700 | 302739750 | 2170 | 2170 | 2170 | 2170 | 1730 |
| 556 | 20230703 | 100600 | 298985650 | 2170 | 2175 | 2175 | 2170 | 541 |
| 557 | 20230703 | 100500 | 297810475 | 2180 | 2180 | 2180 | 2175 | 143 |
| 558 | 20230703 | 100400 | 297499100 | 2180 | 2175 | 2180 | 2175 | 238 |
| 559 | 20230703 | 100300 | 296981415 | 2175 | 2180 | 2180 | 2175 | 335 |
| 560 | 20230703 | 100200 | 296251170 | 2180 | 2175 | 2180 | 2175 | 1278 |
| 561 | 20230703 | 100100 | 293471470 | 2175 | 2180 | 2180 | 2175 | 437 |
| 562 | 20230703 | 100000 | 292518845 | 2180 | 2185 | 2185 | 2180 | 124 |
| 563 | 20230703 | 095900 | 292248265 | 2180 | 2180 | 2180 | 2180 | 331 |
| 564 | 20230703 | 095800 | 291526685 | 2180 | 2185 | 2185 | 2180 | 1202 |
| 565 | 20230703 | 095700 | 288905320 | 2185 | 2175 | 2185 | 2175 | 1817 |
| 566 | 20230703 | 095600 | 284938325 | 2175 | 2175 | 2175 | 2175 | 9 |
| 567 | 20230703 | 095500 | 284918750 | 2175 | 2175 | 2175 | 2175 | 173 |
| 568 | 20230703 | 095400 | 284542475 | 2180 | 2180 | 2180 | 2180 | 1746 |
| 569 | 20230703 | 095300 | 280736195 | 2180 | 2185 | 2185 | 2180 | 50 |
| 570 | 20230703 | 095200 | 280627000 | 2180 | 2180 | 2180 | 2180 | 100 |
| 571 | 20230703 | 095100 | 280409000 | 2185 | 2185 | 2185 | 2185 | 58 |
| 572 | 20230703 | 095000 | 280282270 | 2185 | 2185 | 2185 | 2185 | 29 |
| 573 | 20230703 | 094900 | 280218905 | 2185 | 2185 | 2185 | 2185 | 94 |
| 574 | 20230703 | 094800 | 280013515 | 2170 | 2180 | 2185 | 2170 | 544 |
| 575 | 20230703 | 094700 | 278828560 | 2175 | 2170 | 2180 | 2170 | 137 |
| 576 | 20230703 | 094600 | 278530625 | 2185 | 2180 | 2185 | 2165 | 4518 |
| 577 | 20230703 | 094500 | 268714165 | 2185 | 2185 | 2185 | 2180 | 248 |
| 578 | 20230703 | 094400 | 268172645 | 2180 | 2190 | 2190 | 2180 | 1047 |
| 579 | 20230703 | 094300 | 265885610 | 2190 | 2185 | 2195 | 2185 | 2065 |
| 580 | 20230703 | 094200 | 261372985 | 2185 | 2180 | 2185 | 2175 | 9149 |
| 581 | 20230703 | 094100 | 241472530 | 2185 | 2180 | 2185 | 2175 | 2220 |
| 582 | 20230703 | 094000 | 236632230 | 2180 | 2185 | 2185 | 2180 | 179 |
| 583 | 20230703 | 093900 | 236241485 | 2185 | 2185 | 2190 | 2185 | 392 |
| 584 | 20230703 | 093800 | 235384715 | 2185 | 2185 | 2185 | 2175 | 73 |
| 585 | 20230703 | 093700 | 235225820 | 2190 | 2190 | 2190 | 2190 | 261 |
| 586 | 20230703 | 093600 | 234654230 | 2190 | 2180 | 2190 | 2180 | 5409 |
| 587 | 20230703 | 093500 | 222845590 | 2185 | 2200 | 2200 | 2185 | 1114 |
| 588 | 20230703 | 093400 | 220411045 | 2195 | 2190 | 2195 | 2190 | 12 |
| 589 | 20230703 | 093300 | 220384755 | 2190 | 2195 | 2195 | 2190 | 1163 |
| 590 | 20230703 | 093200 | 217832265 | 2190 | 2190 | 2190 | 2190 | 1661 |
| 591 | 20230703 | 093100 | 214194675 | 2190 | 2190 | 2190 | 2185 | 14 |
| 592 | 20230703 | 093000 | 214164075 | 2190 | 2190 | 2190 | 2190 | 29 |
| 593 | 20230703 | 092900 | 214100565 | 2185 | 2185 | 2185 | 2185 | 1199 |
| 594 | 20230703 | 092800 | 211480750 | 2185 | 2190 | 2190 | 2185 | 47 |
| 595 | 20230703 | 092700 | 211377875 | 2195 | 2180 | 2195 | 2180 | 313 |
| 596 | 20230703 | 092600 | 210691430 | 2190 | 2190 | 2190 | 2180 | 1121 |
| 597 | 20230703 | 092500 | 208241230 | 2190 | 2190 | 2190 | 2180 | 533 |
| 598 | 20230703 | 092400 | 207074680 | 2180 | 2180 | 2180 | 2180 | 3621 |
| 599 | 20230703 | 092300 | 199180900 | 2180 | 2190 | 2190 | 2180 | 151 |
| 600 | 20230703 | 092200 | 198851395 | 2180 | 2180 | 2180 | 2180 | 5234 |
| 601 | 20230703 | 092100 | 187441275 | 2180 | 2180 | 2180 | 2180 | 486 |
| 602 | 20230703 | 092000 | 186381795 | 2180 | 2195 | 2195 | 2180 | 995 |
| 603 | 20230703 | 091900 | 184211915 | 2185 | 2195 | 2195 | 2185 | 1525 |
| 604 | 20230703 | 091800 | 180878720 | 2185 | 2190 | 2195 | 2185 | 193 |
| 605 | 20230703 | 091700 | 180456085 | 2185 | 2185 | 2185 | 2185 | 18 |
| 606 | 20230703 | 091600 | 180416755 | 2185 | 2185 | 2185 | 2185 | 0 |
| 607 | 20230703 | 091500 | 180416755 | 2185 | 2190 | 2190 | 2185 | 734 |
| 608 | 20230703 | 091400 | 178811355 | 2185 | 2185 | 2185 | 2185 | 598 |
| 609 | 20230703 | 091300 | 177504725 | 2185 | 2195 | 2200 | 2185 | 441 |
| 610 | 20230703 | 091200 | 176538535 | 2190 | 2185 | 2190 | 2180 | 2700 |
| 611 | 20230703 | 091100 | 170637105 | 2185 | 2185 | 2190 | 2185 | 1017 |
| 612 | 20230703 | 091000 | 168412880 | 2185 | 2200 | 2200 | 2185 | 4710 |
| 613 | 20230703 | 090900 | 158098695 | 2205 | 2205 | 2205 | 2205 | 300 |
| 614 | 20230703 | 090800 | 157437195 | 2205 | 2200 | 2205 | 2190 | 1514 |
| 615 | 20230703 | 090700 | 154109365 | 2195 | 2195 | 2195 | 2190 | 1089 |
| 616 | 20230703 | 090600 | 151719250 | 2195 | 2200 | 2200 | 2195 | 1612 |
| 617 | 20230703 | 090500 | 148176375 | 2200 | 2195 | 2205 | 2195 | 2464 |
| 618 | 20230703 | 090400 | 142757860 | 2195 | 2220 | 2230 | 2165 | 23909 |
| 619 | 20230703 | 090300 | 90495585 | 2220 | 2225 | 2225 | 2215 | 6125 |
| 620 | 20230703 | 090200 | 76897765 | 2225 | 2200 | 2225 | 2200 | 4162 |
| 621 | 20230703 | 090100 | 67687895 | 2210 | 2200 | 2215 | 2200 | 2526 |
| 622 | 20230703 | 090000 | 62122335 | 2215 | 2175 | 2230 | 2175 | 28158 |