30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 3 | 20230706 | 191200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20230706 | 191100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20230706 | 191000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20230706 | 190900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20230706 | 190800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20230706 | 190700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20230706 | 190600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20230706 | 190500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20230706 | 190400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20230706 | 190300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20230706 | 190200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20230706 | 190100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20230706 | 190000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20230706 | 185900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20230706 | 185800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20230706 | 185700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20230706 | 185600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20230706 | 185500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20230706 | 185400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20230706 | 185300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20230706 | 185200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20230706 | 185100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20230706 | 185000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20230706 | 184900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20230706 | 184800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20230706 | 184700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20230706 | 184600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20230706 | 184500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20230706 | 184400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20230706 | 184300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 33 | 20230706 | 184200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20230706 | 184100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20230706 | 184000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20230706 | 183900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20230706 | 183800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20230706 | 183700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20230706 | 183600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20230706 | 183500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20230706 | 183400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20230706 | 183300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20230706 | 183200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20230706 | 183100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20230706 | 183000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20230706 | 182900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20230706 | 182800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20230706 | 182700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20230706 | 182600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20230706 | 182500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20230706 | 182400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20230706 | 182300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20230706 | 182200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20230706 | 182100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20230706 | 182000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20230706 | 181900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20230706 | 181800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20230706 | 181700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20230706 | 181600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20230706 | 181500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20230706 | 181400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20230706 | 181300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 63 | 20230706 | 181200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20230706 | 181100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20230706 | 181000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20230706 | 180900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20230706 | 180800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20230706 | 180700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20230706 | 180600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20230706 | 180500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20230706 | 180400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20230706 | 180300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20230706 | 180200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20230706 | 180100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20230706 | 180000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20230706 | 175900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20230706 | 175800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20230706 | 175700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20230706 | 175600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20230706 | 175500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20230706 | 175400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20230706 | 175300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20230706 | 175200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20230706 | 175100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20230706 | 175000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20230706 | 174900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20230706 | 174800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20230706 | 174700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20230706 | 174600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20230706 | 174500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20230706 | 174400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20230706 | 174300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 93 | 20230706 | 174200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20230706 | 174100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20230706 | 174000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20230706 | 173900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20230706 | 173800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20230706 | 173700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20230706 | 173600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20230706 | 173500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20230706 | 173400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20230706 | 173300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20230706 | 173200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20230706 | 173100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20230706 | 173000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20230706 | 172900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20230706 | 172800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20230706 | 172700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20230706 | 172600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20230706 | 172500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20230706 | 172400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20230706 | 172300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20230706 | 172200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20230706 | 172100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20230706 | 172000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20230706 | 171900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20230706 | 171800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20230706 | 171700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20230706 | 171600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20230706 | 171500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20230706 | 171400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20230706 | 171300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 123 | 20230706 | 171200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20230706 | 171100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20230706 | 171000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20230706 | 170900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20230706 | 170800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20230706 | 170700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20230706 | 170600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20230706 | 170500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20230706 | 170400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20230706 | 170300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20230706 | 170200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20230706 | 170100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20230706 | 170000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20230706 | 165900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20230706 | 165800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20230706 | 165700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20230706 | 165600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20230706 | 165500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20230706 | 165400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20230706 | 165300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20230706 | 165200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20230706 | 165100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20230706 | 165000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20230706 | 164900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20230706 | 164800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20230706 | 164700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20230706 | 164600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20230706 | 164500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20230706 | 164400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20230706 | 164300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 153 | 20230706 | 164200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20230706 | 164100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20230706 | 164000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20230706 | 163900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20230706 | 163800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20230706 | 163700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20230706 | 163600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20230706 | 163500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20230706 | 163400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20230706 | 163300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20230706 | 163200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20230706 | 163100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20230706 | 163000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20230706 | 162900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20230706 | 162800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20230706 | 162700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20230706 | 162600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20230706 | 162500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20230706 | 162400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20230706 | 162300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20230706 | 162200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20230706 | 162100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20230706 | 162000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20230706 | 161900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20230706 | 161800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20230706 | 161700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20230706 | 161600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20230706 | 161500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20230706 | 161400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20230706 | 161300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 183 | 20230706 | 161200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20230706 | 161100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20230706 | 161000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20230706 | 160900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20230706 | 160800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20230706 | 160700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20230706 | 160600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20230706 | 160500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20230706 | 160400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20230706 | 160300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20230706 | 160200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20230706 | 160100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20230706 | 160000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20230706 | 155900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20230706 | 155800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20230706 | 155700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20230706 | 155600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20230706 | 155500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20230706 | 155400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20230706 | 155300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20230706 | 155200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20230706 | 155100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20230706 | 155000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20230706 | 154900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20230706 | 154800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20230706 | 154700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20230706 | 154600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20230706 | 154500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20230706 | 154400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20230706 | 154300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 213 | 20230706 | 154200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20230706 | 154100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20230706 | 154000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20230706 | 153900 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20230706 | 153800 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 218 | 20230706 | 153700 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 219 | 20230706 | 153600 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 220 | 20230706 | 153500 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 221 | 20230706 | 153400 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 222 | 20230706 | 153300 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 223 | 20230706 | 153200 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 224 | 20230706 | 153100 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 0 |
| 225 | 20230706 | 153000 | 1035111990 | 4250 | 4250 | 4250 | 4250 | 5582 |
| 226 | 20230706 | 152900 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 227 | 20230706 | 152800 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 228 | 20230706 | 152700 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 229 | 20230706 | 152600 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 230 | 20230706 | 152500 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 231 | 20230706 | 152400 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 232 | 20230706 | 152300 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 233 | 20230706 | 152200 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 234 | 20230706 | 152100 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 235 | 20230706 | 152000 | 1011388490 | 4235 | 4235 | 4235 | 4235 | 0 |
| 236 | 20230706 | 151900 | 1011388490 | 4235 | 4240 | 4250 | 4235 | 2558 |
| 237 | 20230706 | 151800 | 1000541155 | 4245 | 4245 | 4245 | 4240 | 213 |
| 238 | 20230706 | 151700 | 999637895 | 4240 | 4240 | 4240 | 4240 | 431 |
| 239 | 20230706 | 151600 | 997810455 | 4245 | 4245 | 4245 | 4245 | 22 |
| 240 | 20230706 | 151500 | 997717065 | 4245 | 4245 | 4245 | 4240 | 18 |
| 241 | 20230706 | 151400 | 997640705 | 4245 | 4230 | 4245 | 4230 | 557 |
| 242 | 20230706 | 151300 | 995282115 | 4235 | 4230 | 4235 | 4230 | 186 |
| 243 | 20230706 | 151200 | 994495185 | 4235 | 4240 | 4240 | 4235 | 3311 |
| 244 | 20230706 | 151100 | 980473065 | 4240 | 4245 | 4245 | 4240 | 2307 |
| 245 | 20230706 | 151000 | 970691375 | 4245 | 4240 | 4245 | 4240 | 358 |
| 246 | 20230706 | 150900 | 969171675 | 4240 | 4240 | 4240 | 4240 | 100 |
| 247 | 20230706 | 150800 | 968747675 | 4245 | 4240 | 4245 | 4240 | 1545 |
| 248 | 20230706 | 150700 | 962196860 | 4240 | 4245 | 4245 | 4240 | 660 |
| 249 | 20230706 | 150600 | 959397160 | 4245 | 4260 | 4260 | 4245 | 2125 |
| 250 | 20230706 | 150500 | 950376185 | 4250 | 4250 | 4250 | 4250 | 1850 |
| 251 | 20230706 | 150400 | 942513685 | 4265 | 4260 | 4265 | 4260 | 53 |
| 252 | 20230706 | 150300 | 942287890 | 4260 | 4260 | 4260 | 4260 | 170 |
| 253 | 20230706 | 150200 | 941563690 | 4260 | 4255 | 4260 | 4255 | 215 |
| 254 | 20230706 | 150100 | 940648290 | 4260 | 4255 | 4260 | 4245 | 370 |
| 255 | 20230706 | 150000 | 939077410 | 4250 | 4245 | 4250 | 4245 | 1858 |
| 256 | 20230706 | 145900 | 931184705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 257 | 20230706 | 145800 | 931184705 | 4255 | 4255 | 4255 | 4255 | 1 |
| 258 | 20230706 | 145700 | 931180450 | 4255 | 4245 | 4255 | 4245 | 11 |
| 259 | 20230706 | 145600 | 931133745 | 4245 | 4250 | 4255 | 4245 | 352 |
| 260 | 20230706 | 145500 | 929637990 | 4255 | 4245 | 4255 | 4245 | 21 |
| 261 | 20230706 | 145400 | 929548645 | 4250 | 4250 | 4250 | 4250 | 261 |
| 262 | 20230706 | 145300 | 928439395 | 4255 | 4255 | 4255 | 4255 | 0 |
| 263 | 20230706 | 145200 | 928439395 | 4255 | 4250 | 4255 | 4250 | 695 |
| 264 | 20230706 | 145100 | 925485605 | 4255 | 4255 | 4255 | 4255 | 0 |
| 265 | 20230706 | 145000 | 925485605 | 4255 | 4255 | 4255 | 4255 | 0 |
| 266 | 20230706 | 144900 | 925485605 | 4255 | 4255 | 4255 | 4255 | 58 |
| 267 | 20230706 | 144800 | 925238815 | 4255 | 4245 | 4255 | 4245 | 422 |
| 268 | 20230706 | 144700 | 923446305 | 4250 | 4245 | 4250 | 4245 | 587 |
| 269 | 20230706 | 144600 | 920954475 | 4245 | 4245 | 4245 | 4245 | 200 |
| 270 | 20230706 | 144500 | 920105475 | 4245 | 4250 | 4250 | 4245 | 1297 |
| 271 | 20230706 | 144400 | 914599310 | 4245 | 4245 | 4245 | 4245 | 1457 |
| 272 | 20230706 | 144300 | 908414345 | 4250 | 4250 | 4250 | 4250 | 1543 |
| 273 | 20230706 | 144200 | 901856595 | 4250 | 4250 | 4250 | 4250 | 200 |
| 274 | 20230706 | 144100 | 901006595 | 4255 | 4255 | 4255 | 4255 | 10 |
| 275 | 20230706 | 144000 | 900964045 | 4255 | 4250 | 4255 | 4250 | 101 |
| 276 | 20230706 | 143900 | 900534790 | 4250 | 4255 | 4255 | 4250 | 687 |
| 277 | 20230706 | 143800 | 897614105 | 4255 | 4255 | 4255 | 4250 | 61 |
| 278 | 20230706 | 143700 | 897354700 | 4255 | 4255 | 4255 | 4255 | 7 |
| 279 | 20230706 | 143600 | 897324915 | 4255 | 4255 | 4255 | 4255 | 410 |
| 280 | 20230706 | 143500 | 895580365 | 4250 | 4250 | 4250 | 4250 | 71 |
| 281 | 20230706 | 143400 | 895278615 | 4250 | 4245 | 4250 | 4245 | 3 |
| 282 | 20230706 | 143300 | 895265870 | 4245 | 4250 | 4250 | 4245 | 64 |
| 283 | 20230706 | 143200 | 894994085 | 4250 | 4245 | 4250 | 4245 | 300 |
| 284 | 20230706 | 143100 | 893719335 | 4245 | 4245 | 4245 | 4245 | 346 |
| 285 | 20230706 | 143000 | 892250565 | 4245 | 4245 | 4245 | 4245 | 446 |
| 286 | 20230706 | 142900 | 890357295 | 4250 | 4250 | 4250 | 4250 | 1 |
| 287 | 20230706 | 142800 | 890353045 | 4250 | 4250 | 4250 | 4250 | 0 |
| 288 | 20230706 | 142700 | 890353045 | 4250 | 4250 | 4250 | 4250 | 53 |
| 289 | 20230706 | 142600 | 890127795 | 4250 | 4250 | 4250 | 4250 | 188 |
| 290 | 20230706 | 142500 | 889328795 | 4250 | 4250 | 4250 | 4250 | 1234 |
| 291 | 20230706 | 142400 | 884084295 | 4250 | 4250 | 4250 | 4250 | 52 |
| 292 | 20230706 | 142300 | 883863295 | 4250 | 4250 | 4250 | 4250 | 104 |
| 293 | 20230706 | 142200 | 883421295 | 4250 | 4250 | 4250 | 4250 | 100 |
| 294 | 20230706 | 142100 | 882996295 | 4255 | 4250 | 4255 | 4250 | 153 |
| 295 | 20230706 | 142000 | 882345545 | 4255 | 4255 | 4255 | 4255 | 1387 |
| 296 | 20230706 | 141900 | 876443860 | 4260 | 4260 | 4260 | 4260 | 50 |
| 297 | 20230706 | 141800 | 876230860 | 4260 | 4260 | 4260 | 4260 | 20 |
| 298 | 20230706 | 141700 | 876145660 | 4260 | 4260 | 4260 | 4260 | 2 |
| 299 | 20230706 | 141600 | 876137140 | 4255 | 4260 | 4260 | 4255 | 23 |
| 300 | 20230706 | 141500 | 876039175 | 4260 | 4260 | 4260 | 4260 | 526 |
| 301 | 20230706 | 141400 | 873798415 | 4260 | 4260 | 4260 | 4260 | 13 |
| 302 | 20230706 | 141300 | 873743035 | 4255 | 4255 | 4255 | 4255 | 5 |
| 303 | 20230706 | 141200 | 873721760 | 4255 | 4265 | 4265 | 4255 | 415 |
| 304 | 20230706 | 141100 | 871955785 | 4265 | 4265 | 4265 | 4265 | 30 |
| 305 | 20230706 | 141000 | 871827835 | 4270 | 4265 | 4270 | 4265 | 74 |
| 306 | 20230706 | 140900 | 871512175 | 4260 | 4260 | 4260 | 4260 | 100 |
| 307 | 20230706 | 140800 | 871086175 | 4260 | 4260 | 4265 | 4260 | 2100 |
| 308 | 20230706 | 140700 | 862139925 | 4260 | 4260 | 4260 | 4260 | 51 |
| 309 | 20230706 | 140600 | 861922665 | 4255 | 4255 | 4255 | 4255 | 0 |
| 310 | 20230706 | 140500 | 861922665 | 4255 | 4255 | 4255 | 4255 | 60 |
| 311 | 20230706 | 140400 | 861667365 | 4250 | 4250 | 4250 | 4250 | 21 |
| 312 | 20230706 | 140300 | 861578115 | 4250 | 4245 | 4250 | 4245 | 546 |
| 313 | 20230706 | 140200 | 859257625 | 4245 | 4245 | 4245 | 4245 | 224 |
| 314 | 20230706 | 140100 | 858306745 | 4245 | 4245 | 4245 | 4245 | 0 |
| 315 | 20230706 | 140000 | 858306745 | 4245 | 4245 | 4245 | 4245 | 0 |
| 316 | 20230706 | 135900 | 858306745 | 4245 | 4245 | 4245 | 4245 | 95 |
| 317 | 20230706 | 135800 | 857903470 | 4240 | 4240 | 4240 | 4240 | 5606 |
| 318 | 20230706 | 135700 | 834134030 | 4240 | 4240 | 4240 | 4235 | 656 |
| 319 | 20230706 | 135600 | 831353590 | 4240 | 4235 | 4240 | 4230 | 64 |
| 320 | 20230706 | 135500 | 831082510 | 4235 | 4235 | 4235 | 4235 | 1958 |
| 321 | 20230706 | 135400 | 822790380 | 4235 | 4235 | 4235 | 4235 | 88 |
| 322 | 20230706 | 135300 | 822417700 | 4235 | 4230 | 4235 | 4230 | 252 |
| 323 | 20230706 | 135200 | 821351345 | 4225 | 4225 | 4225 | 4225 | 2097 |
| 324 | 20230706 | 135100 | 812491520 | 4225 | 4225 | 4225 | 4225 | 0 |
| 325 | 20230706 | 135000 | 812491520 | 4225 | 4230 | 4230 | 4225 | 3020 |
| 326 | 20230706 | 134900 | 799728215 | 4230 | 4230 | 4230 | 4230 | 0 |
| 327 | 20230706 | 134800 | 799728215 | 4230 | 4235 | 4235 | 4230 | 102 |
| 328 | 20230706 | 134700 | 799296745 | 4235 | 4235 | 4235 | 4235 | 0 |
| 329 | 20230706 | 134600 | 799296745 | 4235 | 4235 | 4235 | 4235 | 122 |
| 330 | 20230706 | 134500 | 798780075 | 4235 | 4235 | 4235 | 4235 | 22 |
| 331 | 20230706 | 134400 | 798686905 | 4225 | 4225 | 4225 | 4225 | 0 |
| 332 | 20230706 | 134300 | 798686905 | 4225 | 4225 | 4225 | 4225 | 10 |
| 333 | 20230706 | 134200 | 798644655 | 4225 | 4225 | 4225 | 4225 | 0 |
| 334 | 20230706 | 134100 | 798644655 | 4225 | 4225 | 4225 | 4225 | 250 |
| 335 | 20230706 | 134000 | 797588405 | 4225 | 4230 | 4230 | 4225 | 1313 |
| 336 | 20230706 | 133900 | 792040870 | 4230 | 4230 | 4230 | 4230 | 1 |
| 337 | 20230706 | 133800 | 792036640 | 4230 | 4230 | 4230 | 4230 | 423 |
| 338 | 20230706 | 133700 | 790247350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 339 | 20230706 | 133600 | 790247350 | 4230 | 4230 | 4230 | 4230 | 10 |
| 340 | 20230706 | 133500 | 790205050 | 4225 | 4225 | 4225 | 4225 | 0 |
| 341 | 20230706 | 133400 | 790205050 | 4225 | 4230 | 4230 | 4225 | 287 |
| 342 | 20230706 | 133300 | 788991890 | 4230 | 4230 | 4230 | 4230 | 6 |
| 343 | 20230706 | 133200 | 788966510 | 4225 | 4225 | 4225 | 4225 | 2672 |
| 344 | 20230706 | 133100 | 777677310 | 4230 | 4230 | 4230 | 4230 | 11 |
| 345 | 20230706 | 133000 | 777630780 | 4225 | 4225 | 4225 | 4225 | 0 |
| 346 | 20230706 | 132900 | 777630780 | 4225 | 4225 | 4225 | 4225 | 200 |
| 347 | 20230706 | 132800 | 776785780 | 4230 | 4230 | 4230 | 4230 | 347 |
| 348 | 20230706 | 132700 | 775317970 | 4230 | 4230 | 4230 | 4230 | 5772 |
| 349 | 20230706 | 132600 | 750902410 | 4230 | 4235 | 4235 | 4230 | 1641 |
| 350 | 20230706 | 132500 | 743958475 | 4230 | 4230 | 4230 | 4230 | 100 |
| 351 | 20230706 | 132400 | 743535475 | 4235 | 4235 | 4235 | 4235 | 120 |
| 352 | 20230706 | 132300 | 743027275 | 4235 | 4235 | 4235 | 4230 | 1824 |
| 353 | 20230706 | 132200 | 735307635 | 4235 | 4235 | 4235 | 4235 | 112 |
| 354 | 20230706 | 132100 | 734833315 | 4230 | 4230 | 4230 | 4230 | 1 |
| 355 | 20230706 | 132000 | 734829085 | 4250 | 4250 | 4250 | 4250 | 0 |
| 356 | 20230706 | 131900 | 734829085 | 4250 | 4250 | 4250 | 4230 | 62 |
| 357 | 20230706 | 131800 | 734566605 | 4250 | 4250 | 4250 | 4250 | 80 |
| 358 | 20230706 | 131700 | 734226605 | 4250 | 4230 | 4250 | 4230 | 545 |
| 359 | 20230706 | 131600 | 731921235 | 4230 | 4230 | 4230 | 4225 | 2144 |
| 360 | 20230706 | 131500 | 722852170 | 4235 | 4240 | 4240 | 4235 | 3587 |
| 361 | 20230706 | 131400 | 707654760 | 4240 | 4250 | 4250 | 4240 | 717 |
| 362 | 20230706 | 131300 | 704608910 | 4245 | 4250 | 4250 | 4245 | 335 |
| 363 | 20230706 | 131200 | 703185660 | 4245 | 4245 | 4245 | 4245 | 2563 |
| 364 | 20230706 | 131100 | 692305725 | 4240 | 4240 | 4240 | 4240 | 80 |
| 365 | 20230706 | 131000 | 691966525 | 4240 | 4240 | 4240 | 4240 | 616 |
| 366 | 20230706 | 130900 | 689354685 | 4240 | 4240 | 4240 | 4240 | 678 |
| 367 | 20230706 | 130800 | 686479965 | 4245 | 4245 | 4245 | 4245 | 1 |
| 368 | 20230706 | 130700 | 686475720 | 4245 | 4245 | 4245 | 4235 | 826 |
| 369 | 20230706 | 130600 | 682973200 | 4235 | 4235 | 4235 | 4235 | 2 |
| 370 | 20230706 | 130500 | 682964730 | 4235 | 4245 | 4245 | 4230 | 12905 |
| 371 | 20230706 | 130400 | 628313995 | 4245 | 4245 | 4250 | 4245 | 448 |
| 372 | 20230706 | 130300 | 626411725 | 4250 | 4255 | 4255 | 4250 | 9036 |
| 373 | 20230706 | 130200 | 588004415 | 4255 | 4255 | 4255 | 4255 | 191 |
| 374 | 20230706 | 130100 | 587191710 | 4255 | 4255 | 4255 | 4255 | 0 |
| 375 | 20230706 | 130000 | 587191710 | 4255 | 4255 | 4260 | 4255 | 3343 |
| 376 | 20230706 | 125900 | 572967230 | 4255 | 4260 | 4260 | 4255 | 1574 |
| 377 | 20230706 | 125800 | 566265495 | 4260 | 4260 | 4260 | 4260 | 70 |
| 378 | 20230706 | 125700 | 565967295 | 4260 | 4260 | 4260 | 4260 | 1 |
| 379 | 20230706 | 125600 | 565963035 | 4265 | 4260 | 4270 | 4260 | 3449 |
| 380 | 20230706 | 125500 | 551270220 | 4270 | 4270 | 4270 | 4270 | 10 |
| 381 | 20230706 | 125400 | 551227520 | 4270 | 4270 | 4270 | 4260 | 5500 |
| 382 | 20230706 | 125300 | 527774505 | 4270 | 4265 | 4270 | 4265 | 111 |
| 383 | 20230706 | 125200 | 527301040 | 4270 | 4270 | 4270 | 4270 | 3476 |
| 384 | 20230706 | 125100 | 512458520 | 4270 | 4270 | 4270 | 4270 | 561 |
| 385 | 20230706 | 125000 | 510063050 | 4275 | 4275 | 4275 | 4275 | 76 |
| 386 | 20230706 | 124900 | 509738150 | 4275 | 4275 | 4275 | 4275 | 70 |
| 387 | 20230706 | 124800 | 509438900 | 4275 | 4280 | 4280 | 4270 | 360 |
| 388 | 20230706 | 124700 | 507900400 | 4275 | 4275 | 4275 | 4275 | 0 |
| 389 | 20230706 | 124600 | 507900400 | 4275 | 4275 | 4275 | 4275 | 410 |
| 390 | 20230706 | 124500 | 506147650 | 4280 | 4280 | 4280 | 4280 | 66 |
| 391 | 20230706 | 124400 | 505865170 | 4275 | 4275 | 4275 | 4275 | 10 |
| 392 | 20230706 | 124300 | 505822420 | 4275 | 4275 | 4275 | 4275 | 100 |
| 393 | 20230706 | 124200 | 505394920 | 4275 | 4275 | 4275 | 4275 | 0 |
| 394 | 20230706 | 124100 | 505394920 | 4275 | 4275 | 4275 | 4275 | 0 |
| 395 | 20230706 | 124000 | 505394920 | 4275 | 4275 | 4275 | 4275 | 0 |
| 396 | 20230706 | 123900 | 505394920 | 4275 | 4275 | 4275 | 4275 | 0 |
| 397 | 20230706 | 123800 | 505394920 | 4275 | 4275 | 4275 | 4270 | 762 |
| 398 | 20230706 | 123700 | 502139870 | 4270 | 4275 | 4275 | 4270 | 94 |
| 399 | 20230706 | 123600 | 501738040 | 4275 | 4270 | 4275 | 4270 | 2470 |
| 400 | 20230706 | 123500 | 491189340 | 4275 | 4275 | 4275 | 4275 | 5 |
| 401 | 20230706 | 123400 | 491167965 | 4275 | 4280 | 4280 | 4270 | 4563 |
| 402 | 20230706 | 123300 | 471683920 | 4270 | 4270 | 4270 | 4270 | 0 |
| 403 | 20230706 | 123200 | 471683920 | 4270 | 4270 | 4270 | 4270 | 2001 |
| 404 | 20230706 | 123100 | 463139650 | 4270 | 4275 | 4275 | 4270 | 1643 |
| 405 | 20230706 | 123000 | 456116390 | 4275 | 4275 | 4275 | 4275 | 200 |
| 406 | 20230706 | 122900 | 455261390 | 4275 | 4275 | 4275 | 4275 | 1 |
| 407 | 20230706 | 122800 | 455257115 | 4285 | 4280 | 4285 | 4280 | 915 |
| 408 | 20230706 | 122700 | 451340900 | 4285 | 4285 | 4285 | 4285 | 0 |
| 409 | 20230706 | 122600 | 451340900 | 4285 | 4285 | 4285 | 4285 | 0 |
| 410 | 20230706 | 122500 | 451340900 | 4285 | 4285 | 4285 | 4285 | 0 |
| 411 | 20230706 | 122400 | 451340900 | 4285 | 4285 | 4285 | 4285 | 303 |
| 412 | 20230706 | 122300 | 450042545 | 4280 | 4280 | 4280 | 4280 | 445 |
| 413 | 20230706 | 122200 | 448137945 | 4280 | 4280 | 4280 | 4280 | 1451 |
| 414 | 20230706 | 122100 | 441927665 | 4280 | 4280 | 4280 | 4280 | 0 |
| 415 | 20230706 | 122000 | 441927665 | 4280 | 4280 | 4280 | 4275 | 2344 |
| 416 | 20230706 | 121900 | 431895595 | 4280 | 4280 | 4280 | 4280 | 0 |
| 417 | 20230706 | 121800 | 431895595 | 4280 | 4275 | 4280 | 4275 | 330 |
| 418 | 20230706 | 121700 | 430484695 | 4280 | 4275 | 4280 | 4275 | 253 |
| 419 | 20230706 | 121600 | 429402470 | 4280 | 4280 | 4280 | 4280 | 240 |
| 420 | 20230706 | 121500 | 428375270 | 4285 | 4285 | 4285 | 4285 | 400 |
| 421 | 20230706 | 121400 | 426661270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 422 | 20230706 | 121300 | 426661270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 423 | 20230706 | 121200 | 426661270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 424 | 20230706 | 121100 | 426661270 | 4285 | 4285 | 4285 | 4285 | 1 |
| 425 | 20230706 | 121000 | 426656985 | 4280 | 4275 | 4280 | 4275 | 670 |
| 426 | 20230706 | 120900 | 423792520 | 4270 | 4270 | 4270 | 4270 | 125 |
| 427 | 20230706 | 120800 | 423258770 | 4275 | 4285 | 4285 | 4275 | 2013 |
| 428 | 20230706 | 120700 | 414653165 | 4275 | 4280 | 4285 | 4275 | 154 |
| 429 | 20230706 | 120600 | 413994045 | 4280 | 4280 | 4280 | 4280 | 0 |
| 430 | 20230706 | 120500 | 413994045 | 4280 | 4280 | 4280 | 4280 | 20 |
| 431 | 20230706 | 120400 | 413908445 | 4280 | 4280 | 4280 | 4280 | 30 |
| 432 | 20230706 | 120300 | 413780045 | 4280 | 4280 | 4280 | 4275 | 1062 |
| 433 | 20230706 | 120200 | 409237185 | 4280 | 4290 | 4290 | 4280 | 2751 |
| 434 | 20230706 | 120100 | 397457750 | 4290 | 4290 | 4290 | 4290 | 1 |
| 435 | 20230706 | 120000 | 397453460 | 4290 | 4285 | 4290 | 4285 | 29 |
| 436 | 20230706 | 115900 | 397329180 | 4290 | 4290 | 4290 | 4290 | 0 |
| 437 | 20230706 | 115800 | 397329180 | 4290 | 4290 | 4290 | 4285 | 121 |
| 438 | 20230706 | 115700 | 396810190 | 4285 | 4280 | 4290 | 4280 | 201 |
| 439 | 20230706 | 115600 | 395948490 | 4290 | 4280 | 4290 | 4280 | 81 |
| 440 | 20230706 | 115500 | 395601010 | 4290 | 4290 | 4290 | 4290 | 25 |
| 441 | 20230706 | 115400 | 395493760 | 4290 | 4285 | 4290 | 4280 | 69 |
| 442 | 20230706 | 115300 | 395197955 | 4290 | 4280 | 4290 | 4280 | 54 |
| 443 | 20230706 | 115200 | 394966565 | 4280 | 4280 | 4280 | 4280 | 20 |
| 444 | 20230706 | 115100 | 394880965 | 4280 | 4285 | 4285 | 4280 | 120 |
| 445 | 20230706 | 115000 | 394366865 | 4285 | 4285 | 4285 | 4285 | 31 |
| 446 | 20230706 | 114900 | 394234030 | 4290 | 4285 | 4290 | 4285 | 23 |
| 447 | 20230706 | 114800 | 394135460 | 4285 | 4285 | 4285 | 4285 | 20 |
| 448 | 20230706 | 114700 | 394049760 | 4290 | 4290 | 4290 | 4290 | 13 |
| 449 | 20230706 | 114600 | 393993990 | 4285 | 4290 | 4290 | 4285 | 27 |
| 450 | 20230706 | 114500 | 393878285 | 4285 | 4285 | 4290 | 4285 | 37 |
| 451 | 20230706 | 114400 | 393719710 | 4290 | 4290 | 4290 | 4290 | 2 |
| 452 | 20230706 | 114300 | 393711130 | 4290 | 4290 | 4290 | 4285 | 34 |
| 453 | 20230706 | 114200 | 393565370 | 4285 | 4285 | 4285 | 4285 | 20 |
| 454 | 20230706 | 114100 | 393479670 | 4280 | 4280 | 4280 | 4280 | 0 |
| 455 | 20230706 | 114000 | 393479670 | 4280 | 4285 | 4285 | 4280 | 1433 |
| 456 | 20230706 | 113900 | 387339370 | 4285 | 4285 | 4285 | 4285 | 68 |
| 457 | 20230706 | 113800 | 387047990 | 4290 | 4290 | 4290 | 4290 | 4 |
| 458 | 20230706 | 113700 | 387030830 | 4285 | 4285 | 4285 | 4285 | 21 |
| 459 | 20230706 | 113600 | 386940845 | 4285 | 4285 | 4285 | 4285 | 20 |
| 460 | 20230706 | 113500 | 386855145 | 4285 | 4285 | 4285 | 4285 | 54 |
| 461 | 20230706 | 113400 | 386623755 | 4290 | 4290 | 4290 | 4290 | 21 |
| 462 | 20230706 | 113300 | 386533665 | 4295 | 4290 | 4295 | 4285 | 646 |
| 463 | 20230706 | 113200 | 383762420 | 4295 | 4285 | 4295 | 4285 | 274 |
| 464 | 20230706 | 113100 | 382587050 | 4290 | 4285 | 4290 | 4285 | 130 |
| 465 | 20230706 | 113000 | 382029490 | 4285 | 4280 | 4285 | 4280 | 120 |
| 466 | 20230706 | 112900 | 381515390 | 4280 | 4280 | 4280 | 4280 | 20 |
| 467 | 20230706 | 112800 | 381429790 | 4280 | 4280 | 4280 | 4280 | 4 |
| 468 | 20230706 | 112700 | 381412670 | 4280 | 4280 | 4280 | 4280 | 20 |
| 469 | 20230706 | 112600 | 381327070 | 4280 | 4280 | 4280 | 4280 | 20 |
| 470 | 20230706 | 112500 | 381241470 | 4280 | 4280 | 4280 | 4280 | 1 |
| 471 | 20230706 | 112400 | 381237190 | 4285 | 4280 | 4285 | 4275 | 44 |
| 472 | 20230706 | 112300 | 381049000 | 4285 | 4275 | 4285 | 4275 | 201 |
| 473 | 20230706 | 112200 | 380188310 | 4280 | 4275 | 4280 | 4275 | 528 |
| 474 | 20230706 | 112100 | 377931090 | 4275 | 4280 | 4280 | 4275 | 376 |
| 475 | 20230706 | 112000 | 376323670 | 4280 | 4275 | 4280 | 4275 | 262 |
| 476 | 20230706 | 111900 | 375202410 | 4275 | 4280 | 4285 | 4275 | 12549 |
| 477 | 20230706 | 111800 | 321501580 | 4285 | 4295 | 4295 | 4285 | 15 |
| 478 | 20230706 | 111700 | 321437205 | 4295 | 4280 | 4295 | 4280 | 23 |
| 479 | 20230706 | 111600 | 321338720 | 4295 | 4285 | 4295 | 4285 | 4204 |
| 480 | 20230706 | 111500 | 303324420 | 4295 | 4290 | 4295 | 4285 | 289 |
| 481 | 20230706 | 111400 | 302084600 | 4290 | 4285 | 4290 | 4285 | 28 |
| 482 | 20230706 | 111300 | 301964580 | 4290 | 4290 | 4290 | 4290 | 0 |
| 483 | 20230706 | 111200 | 301964580 | 4290 | 4290 | 4290 | 4285 | 201 |
| 484 | 20230706 | 111100 | 301102390 | 4290 | 4290 | 4295 | 4290 | 2606 |
| 485 | 20230706 | 111000 | 289922635 | 4295 | 4295 | 4295 | 4295 | 7 |
| 486 | 20230706 | 110900 | 289892570 | 4290 | 4290 | 4295 | 4290 | 290 |
| 487 | 20230706 | 110800 | 288648450 | 4290 | 4295 | 4295 | 4290 | 32 |
| 488 | 20230706 | 110700 | 288511110 | 4295 | 4300 | 4300 | 4295 | 76 |
| 489 | 20230706 | 110600 | 288184640 | 4300 | 4300 | 4300 | 4290 | 32 |
| 490 | 20230706 | 110500 | 288047240 | 4290 | 4290 | 4290 | 4290 | 68 |
| 491 | 20230706 | 110400 | 287755520 | 4290 | 4290 | 4290 | 4290 | 434 |
| 492 | 20230706 | 110300 | 285893660 | 4290 | 4290 | 4290 | 4290 | 120 |
| 493 | 20230706 | 110200 | 285378860 | 4290 | 4295 | 4295 | 4290 | 1463 |
| 494 | 20230706 | 110100 | 279095525 | 4295 | 4295 | 4295 | 4295 | 247 |
| 495 | 20230706 | 110000 | 278034660 | 4305 | 4305 | 4305 | 4305 | 1 |
| 496 | 20230706 | 105900 | 278030355 | 4305 | 4305 | 4305 | 4295 | 28 |
| 497 | 20230706 | 105800 | 277910015 | 4300 | 4300 | 4300 | 4300 | 867 |
| 498 | 20230706 | 105700 | 274181915 | 4300 | 4300 | 4300 | 4300 | 0 |
| 499 | 20230706 | 105600 | 274181915 | 4300 | 4305 | 4305 | 4300 | 31 |
| 500 | 20230706 | 105500 | 274048560 | 4300 | 4300 | 4300 | 4300 | 1478 |
| 501 | 20230706 | 105400 | 267693160 | 4305 | 4300 | 4305 | 4300 | 474 |
| 502 | 20230706 | 105300 | 265654090 | 4300 | 4300 | 4300 | 4300 | 20 |
| 503 | 20230706 | 105200 | 265568090 | 4300 | 4300 | 4300 | 4300 | 81 |
| 504 | 20230706 | 105100 | 265219790 | 4305 | 4305 | 4305 | 4305 | 11 |
| 505 | 20230706 | 105000 | 265172435 | 4300 | 4300 | 4300 | 4300 | 20 |
| 506 | 20230706 | 104900 | 265086435 | 4305 | 4295 | 4305 | 4295 | 222 |
| 507 | 20230706 | 104800 | 264132095 | 4295 | 4295 | 4295 | 4295 | 16 |
| 508 | 20230706 | 104700 | 264063375 | 4295 | 4295 | 4295 | 4295 | 21 |
| 509 | 20230706 | 104600 | 263973180 | 4295 | 4300 | 4300 | 4295 | 420 |
| 510 | 20230706 | 104500 | 262167280 | 4300 | 4300 | 4300 | 4300 | 122 |
| 511 | 20230706 | 104400 | 261642680 | 4295 | 4295 | 4300 | 4295 | 274 |
| 512 | 20230706 | 104300 | 260465830 | 4300 | 4300 | 4300 | 4300 | 3035 |
| 513 | 20230706 | 104200 | 247415330 | 4310 | 4300 | 4310 | 4300 | 453 |
| 514 | 20230706 | 104100 | 245467390 | 4300 | 4300 | 4300 | 4300 | 20 |
| 515 | 20230706 | 104000 | 245381390 | 4300 | 4310 | 4310 | 4300 | 574 |
| 516 | 20230706 | 103900 | 242907850 | 4310 | 4310 | 4310 | 4300 | 513 |
| 517 | 20230706 | 103800 | 240699520 | 4300 | 4310 | 4310 | 4300 | 38 |
| 518 | 20230706 | 103700 | 240535940 | 4310 | 4300 | 4310 | 4300 | 121 |
| 519 | 20230706 | 103600 | 240015130 | 4300 | 4300 | 4300 | 4300 | 0 |
| 520 | 20230706 | 103500 | 240015130 | 4300 | 4305 | 4305 | 4300 | 33 |
| 521 | 20230706 | 103400 | 239873215 | 4305 | 4300 | 4305 | 4300 | 614 |
| 522 | 20230706 | 103300 | 237231730 | 4300 | 4300 | 4300 | 4300 | 20 |
| 523 | 20230706 | 103200 | 237145730 | 4305 | 4305 | 4305 | 4305 | 54 |
| 524 | 20230706 | 103100 | 236913260 | 4300 | 4300 | 4305 | 4300 | 481 |
| 525 | 20230706 | 103000 | 234844950 | 4300 | 4295 | 4300 | 4295 | 321 |
| 526 | 20230706 | 102900 | 233464755 | 4300 | 4300 | 4300 | 4295 | 412 |
| 527 | 20230706 | 102800 | 231693160 | 4300 | 4295 | 4300 | 4295 | 25 |
| 528 | 20230706 | 102700 | 231585760 | 4295 | 4295 | 4295 | 4295 | 20 |
| 529 | 20230706 | 102600 | 231499860 | 4300 | 4300 | 4300 | 4300 | 232 |
| 530 | 20230706 | 102500 | 230502260 | 4295 | 4295 | 4295 | 4295 | 20 |
| 531 | 20230706 | 102400 | 230416360 | 4300 | 4295 | 4300 | 4295 | 22 |
| 532 | 20230706 | 102300 | 230321860 | 4300 | 4295 | 4300 | 4295 | 335 |
| 533 | 20230706 | 102200 | 228881875 | 4295 | 4295 | 4295 | 4295 | 20 |
| 534 | 20230706 | 102100 | 228795975 | 4295 | 4295 | 4295 | 4295 | 130 |
| 535 | 20230706 | 102000 | 228237625 | 4295 | 4295 | 4305 | 4295 | 51 |
| 536 | 20230706 | 101900 | 228018280 | 4295 | 4305 | 4305 | 4295 | 22 |
| 537 | 20230706 | 101800 | 227923770 | 4305 | 4295 | 4305 | 4295 | 820 |
| 538 | 20230706 | 101700 | 224393870 | 4295 | 4295 | 4295 | 4295 | 583 |
| 539 | 20230706 | 101600 | 221889885 | 4295 | 4295 | 4295 | 4295 | 589 |
| 540 | 20230706 | 101500 | 219360130 | 4295 | 4295 | 4295 | 4295 | 20 |
| 541 | 20230706 | 101400 | 219274230 | 4305 | 4305 | 4305 | 4305 | 0 |
| 542 | 20230706 | 101300 | 219274230 | 4305 | 4305 | 4305 | 4295 | 362 |
| 543 | 20230706 | 101200 | 217718020 | 4305 | 4300 | 4305 | 4300 | 103 |
| 544 | 20230706 | 101100 | 217275105 | 4305 | 4305 | 4305 | 4305 | 17 |
| 545 | 20230706 | 101000 | 217201920 | 4305 | 4300 | 4305 | 4290 | 2646 |
| 546 | 20230706 | 100900 | 205824245 | 4300 | 4300 | 4300 | 4290 | 109 |
| 547 | 20230706 | 100800 | 205356230 | 4300 | 4300 | 4300 | 4300 | 27 |
| 548 | 20230706 | 100700 | 205240130 | 4300 | 4300 | 4300 | 4290 | 43 |
| 549 | 20230706 | 100600 | 205055550 | 4290 | 4290 | 4290 | 4290 | 29 |
| 550 | 20230706 | 100500 | 204931140 | 4290 | 4290 | 4300 | 4290 | 80 |
| 551 | 20230706 | 100400 | 204587910 | 4300 | 4290 | 4300 | 4290 | 125 |
| 552 | 20230706 | 100300 | 204050555 | 4290 | 4300 | 4300 | 4290 | 242 |
| 553 | 20230706 | 100200 | 203010525 | 4300 | 4295 | 4300 | 4295 | 1131 |
| 554 | 20230706 | 100100 | 198152845 | 4295 | 4295 | 4295 | 4295 | 44 |
| 555 | 20230706 | 100000 | 197963865 | 4300 | 4300 | 4300 | 4295 | 255 |
| 556 | 20230706 | 095900 | 196867465 | 4295 | 4295 | 4295 | 4295 | 113 |
| 557 | 20230706 | 095800 | 196382130 | 4300 | 4295 | 4300 | 4295 | 104 |
| 558 | 20230706 | 095700 | 195934940 | 4295 | 4295 | 4295 | 4295 | 120 |
| 559 | 20230706 | 095600 | 195419540 | 4300 | 4300 | 4300 | 4300 | 1023 |
| 560 | 20230706 | 095500 | 191020640 | 4300 | 4300 | 4300 | 4300 | 3 |
| 561 | 20230706 | 095400 | 191007740 | 4300 | 4300 | 4300 | 4300 | 10 |
| 562 | 20230706 | 095300 | 190964740 | 4300 | 4310 | 4310 | 4295 | 56 |
| 563 | 20230706 | 095200 | 190724155 | 4305 | 4295 | 4305 | 4295 | 53 |
| 564 | 20230706 | 095100 | 190496220 | 4295 | 4295 | 4295 | 4295 | 5 |
| 565 | 20230706 | 095000 | 190474745 | 4295 | 4295 | 4295 | 4290 | 101 |
| 566 | 20230706 | 094900 | 190041050 | 4290 | 4290 | 4290 | 4290 | 77 |
| 567 | 20230706 | 094800 | 189710720 | 4290 | 4290 | 4295 | 4290 | 220 |
| 568 | 20230706 | 094700 | 188766905 | 4290 | 4290 | 4290 | 4285 | 374 |
| 569 | 20230706 | 094600 | 187162545 | 4290 | 4290 | 4295 | 4290 | 909 |
| 570 | 20230706 | 094500 | 183262930 | 4290 | 4295 | 4295 | 4290 | 1476 |
| 571 | 20230706 | 094400 | 176924210 | 4295 | 4295 | 4295 | 4295 | 203 |
| 572 | 20230706 | 094300 | 176052325 | 4295 | 4295 | 4295 | 4295 | 0 |
| 573 | 20230706 | 094200 | 176052325 | 4295 | 4295 | 4295 | 4295 | 20 |
| 574 | 20230706 | 094100 | 175966425 | 4300 | 4300 | 4300 | 4300 | 526 |
| 575 | 20230706 | 094000 | 173704625 | 4300 | 4300 | 4300 | 4300 | 1 |
| 576 | 20230706 | 093900 | 173700325 | 4300 | 4300 | 4300 | 4300 | 20 |
| 577 | 20230706 | 093800 | 173614325 | 4310 | 4310 | 4310 | 4300 | 72 |
| 578 | 20230706 | 093700 | 173304205 | 4310 | 4300 | 4310 | 4300 | 111 |
| 579 | 20230706 | 093600 | 172826825 | 4310 | 4315 | 4315 | 4310 | 2 |
| 580 | 20230706 | 093500 | 172818200 | 4315 | 4315 | 4315 | 4300 | 27 |
| 581 | 20230706 | 093400 | 172702010 | 4315 | 4300 | 4315 | 4300 | 24 |
| 582 | 20230706 | 093300 | 172598750 | 4315 | 4310 | 4315 | 4300 | 379 |
| 583 | 20230706 | 093200 | 170965545 | 4310 | 4310 | 4310 | 4300 | 57 |
| 584 | 20230706 | 093100 | 170720075 | 4310 | 4300 | 4315 | 4300 | 122 |
| 585 | 20230706 | 093000 | 170194960 | 4300 | 4295 | 4300 | 4280 | 8421 |
| 586 | 20230706 | 092900 | 134116610 | 4285 | 4285 | 4295 | 4285 | 161 |
| 587 | 20230706 | 092800 | 133425725 | 4285 | 4280 | 4285 | 4280 | 1373 |
| 588 | 20230706 | 092700 | 127546530 | 4280 | 4290 | 4290 | 4280 | 2021 |
| 589 | 20230706 | 092600 | 118886935 | 4285 | 4290 | 4290 | 4285 | 1111 |
| 590 | 20230706 | 092500 | 114120845 | 4290 | 4290 | 4290 | 4290 | 464 |
| 591 | 20230706 | 092400 | 112130285 | 4290 | 4290 | 4290 | 4290 | 200 |
| 592 | 20230706 | 092300 | 111272285 | 4290 | 4285 | 4295 | 4285 | 1520 |
| 593 | 20230706 | 092200 | 104753015 | 4285 | 4290 | 4295 | 4285 | 650 |
| 594 | 20230706 | 092100 | 101964715 | 4300 | 4305 | 4305 | 4290 | 6209 |
| 595 | 20230706 | 092000 | 75275165 | 4305 | 4305 | 4305 | 4305 | 65 |
| 596 | 20230706 | 091900 | 74995340 | 4305 | 4305 | 4305 | 4305 | 20 |
| 597 | 20230706 | 091800 | 74909240 | 4305 | 4305 | 4315 | 4305 | 528 |
| 598 | 20230706 | 091700 | 72636150 | 4305 | 4310 | 4310 | 4305 | 77 |
| 599 | 20230706 | 091600 | 72304560 | 4310 | 4305 | 4310 | 4305 | 1088 |
| 600 | 20230706 | 091500 | 67615630 | 4305 | 4305 | 4305 | 4305 | 50 |
| 601 | 20230706 | 091400 | 67400380 | 4305 | 4310 | 4315 | 4305 | 1628 |
| 602 | 20230706 | 091300 | 60390060 | 4310 | 4310 | 4315 | 4310 | 221 |
| 603 | 20230706 | 091200 | 59437535 | 4310 | 4310 | 4310 | 4310 | 148 |
| 604 | 20230706 | 091100 | 58799655 | 4310 | 4310 | 4310 | 4305 | 1057 |
| 605 | 20230706 | 091000 | 54244565 | 4310 | 4310 | 4310 | 4310 | 426 |
| 606 | 20230706 | 090900 | 52408505 | 4305 | 4310 | 4315 | 4305 | 3316 |
| 607 | 20230706 | 090800 | 38117665 | 4315 | 4310 | 4320 | 4310 | 132 |
| 608 | 20230706 | 090700 | 37548125 | 4310 | 4315 | 4315 | 4310 | 655 |
| 609 | 20230706 | 090600 | 34722255 | 4315 | 4315 | 4320 | 4315 | 922 |
| 610 | 20230706 | 090500 | 30743275 | 4315 | 4320 | 4320 | 4315 | 587 |
| 611 | 20230706 | 090400 | 28210365 | 4315 | 4315 | 4315 | 4315 | 904 |
| 612 | 20230706 | 090300 | 24309605 | 4315 | 4325 | 4325 | 4315 | 1681 |
| 613 | 20230706 | 090200 | 17052550 | 4325 | 4340 | 4340 | 4325 | 675 |
| 614 | 20230706 | 090100 | 14132785 | 4325 | 4340 | 4340 | 4325 | 580 |
| 615 | 20230706 | 090000 | 11617235 | 4340 | 4325 | 4340 | 4325 | 2668 |