30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 3 | 20230705 | 191200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20230705 | 191100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20230705 | 191000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20230705 | 190900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20230705 | 190800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20230705 | 190700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20230705 | 190600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20230705 | 190500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20230705 | 190400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20230705 | 190300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20230705 | 190200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20230705 | 190100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20230705 | 190000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20230705 | 185900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20230705 | 185800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20230705 | 185700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20230705 | 185600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20230705 | 185500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20230705 | 185400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20230705 | 185300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20230705 | 185200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20230705 | 185100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20230705 | 185000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20230705 | 184900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20230705 | 184800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20230705 | 184700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20230705 | 184600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20230705 | 184500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20230705 | 184400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20230705 | 184300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 33 | 20230705 | 184200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20230705 | 184100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20230705 | 184000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20230705 | 183900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20230705 | 183800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20230705 | 183700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20230705 | 183600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20230705 | 183500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20230705 | 183400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20230705 | 183300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20230705 | 183200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20230705 | 183100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20230705 | 183000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20230705 | 182900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20230705 | 182800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20230705 | 182700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20230705 | 182600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20230705 | 182500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20230705 | 182400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20230705 | 182300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20230705 | 182200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20230705 | 182100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20230705 | 182000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20230705 | 181900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20230705 | 181800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20230705 | 181700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20230705 | 181600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20230705 | 181500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20230705 | 181400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20230705 | 181300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 63 | 20230705 | 181200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20230705 | 181100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20230705 | 181000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20230705 | 180900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20230705 | 180800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20230705 | 180700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20230705 | 180600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20230705 | 180500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20230705 | 180400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20230705 | 180300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20230705 | 180200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20230705 | 180100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20230705 | 180000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20230705 | 175900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20230705 | 175800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20230705 | 175700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20230705 | 175600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20230705 | 175500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20230705 | 175400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20230705 | 175300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20230705 | 175200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20230705 | 175100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20230705 | 175000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20230705 | 174900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20230705 | 174800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20230705 | 174700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20230705 | 174600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20230705 | 174500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20230705 | 174400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20230705 | 174300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 93 | 20230705 | 174200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20230705 | 174100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20230705 | 174000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20230705 | 173900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20230705 | 173800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20230705 | 173700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20230705 | 173600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20230705 | 173500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20230705 | 173400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20230705 | 173300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20230705 | 173200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20230705 | 173100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20230705 | 173000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20230705 | 172900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20230705 | 172800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20230705 | 172700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20230705 | 172600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20230705 | 172500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20230705 | 172400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20230705 | 172300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20230705 | 172200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20230705 | 172100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20230705 | 172000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20230705 | 171900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20230705 | 171800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20230705 | 171700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20230705 | 171600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20230705 | 171500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20230705 | 171400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20230705 | 171300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 123 | 20230705 | 171200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20230705 | 171100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20230705 | 171000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20230705 | 170900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20230705 | 170800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20230705 | 170700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20230705 | 170600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20230705 | 170500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20230705 | 170400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20230705 | 170300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20230705 | 170200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20230705 | 170100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20230705 | 170000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20230705 | 165900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20230705 | 165800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20230705 | 165700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20230705 | 165600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20230705 | 165500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20230705 | 165400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20230705 | 165300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20230705 | 165200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20230705 | 165100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20230705 | 165000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20230705 | 164900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20230705 | 164800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20230705 | 164700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20230705 | 164600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20230705 | 164500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20230705 | 164400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20230705 | 164300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 153 | 20230705 | 164200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20230705 | 164100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20230705 | 164000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20230705 | 163900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20230705 | 163800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20230705 | 163700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20230705 | 163600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20230705 | 163500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20230705 | 163400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20230705 | 163300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20230705 | 163200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20230705 | 163100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20230705 | 163000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20230705 | 162900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20230705 | 162800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20230705 | 162700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20230705 | 162600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20230705 | 162500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20230705 | 162400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20230705 | 162300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20230705 | 162200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20230705 | 162100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20230705 | 162000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20230705 | 161900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20230705 | 161800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20230705 | 161700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20230705 | 161600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20230705 | 161500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20230705 | 161400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20230705 | 161300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 183 | 20230705 | 161200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20230705 | 161100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20230705 | 161000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20230705 | 160900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20230705 | 160800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20230705 | 160700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20230705 | 160600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20230705 | 160500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20230705 | 160400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20230705 | 160300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20230705 | 160200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20230705 | 160100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20230705 | 160000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20230705 | 155900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20230705 | 155800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20230705 | 155700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20230705 | 155600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20230705 | 155500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20230705 | 155400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20230705 | 155300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20230705 | 155200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20230705 | 155100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20230705 | 155000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20230705 | 154900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20230705 | 154800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20230705 | 154700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20230705 | 154600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20230705 | 154500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20230705 | 154400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20230705 | 154300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 213 | 20230705 | 154200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20230705 | 154100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20230705 | 154000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20230705 | 153900 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20230705 | 153800 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20230705 | 153700 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20230705 | 153600 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20230705 | 153500 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20230705 | 153400 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20230705 | 153300 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20230705 | 153200 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 224 | 20230705 | 153100 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 0 |
| 225 | 20230705 | 153000 | 1192635615 | 3880 | 3880 | 3880 | 3880 | 5398 |
| 226 | 20230705 | 152900 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20230705 | 152800 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20230705 | 152700 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20230705 | 152600 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20230705 | 152500 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20230705 | 152400 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20230705 | 152300 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20230705 | 152200 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20230705 | 152100 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20230705 | 152000 | 1171691375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20230705 | 151900 | 1171691375 | 3875 | 3865 | 3875 | 3860 | 1476 |
| 237 | 20230705 | 151800 | 1165988470 | 3880 | 3875 | 3880 | 3875 | 350 |
| 238 | 20230705 | 151700 | 1164632165 | 3875 | 3870 | 3875 | 3860 | 201 |
| 239 | 20230705 | 151600 | 1163855670 | 3870 | 3875 | 3875 | 3870 | 2967 |
| 240 | 20230705 | 151500 | 1152364375 | 3875 | 3875 | 3880 | 3875 | 549 |
| 241 | 20230705 | 151400 | 1150236500 | 3870 | 3870 | 3870 | 3870 | 156 |
| 242 | 20230705 | 151300 | 1149632780 | 3870 | 3870 | 3870 | 3870 | 2 |
| 243 | 20230705 | 151200 | 1149625040 | 3875 | 3875 | 3875 | 3875 | 51 |
| 244 | 20230705 | 151100 | 1149427415 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20230705 | 151000 | 1149427415 | 3870 | 3880 | 3880 | 3870 | 356 |
| 246 | 20230705 | 150900 | 1148048930 | 3875 | 3875 | 3875 | 3875 | 1 |
| 247 | 20230705 | 150800 | 1148045055 | 3870 | 3875 | 3875 | 3870 | 550 |
| 248 | 20230705 | 150700 | 1145916305 | 3875 | 3880 | 3880 | 3875 | 1477 |
| 249 | 20230705 | 150600 | 1140186545 | 3875 | 3870 | 3875 | 3870 | 3661 |
| 250 | 20230705 | 150500 | 1126011485 | 3865 | 3865 | 3865 | 3865 | 180 |
| 251 | 20230705 | 150400 | 1125315785 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20230705 | 150300 | 1125315785 | 3865 | 3860 | 3865 | 3860 | 21 |
| 253 | 20230705 | 150200 | 1125234625 | 3860 | 3860 | 3860 | 3860 | 0 |
| 254 | 20230705 | 150100 | 1125234625 | 3860 | 3860 | 3860 | 3860 | 148 |
| 255 | 20230705 | 150000 | 1124663345 | 3860 | 3860 | 3860 | 3860 | 179 |
| 256 | 20230705 | 145900 | 1123972405 | 3870 | 3865 | 3870 | 3865 | 1258 |
| 257 | 20230705 | 145800 | 1119110215 | 3865 | 3865 | 3865 | 3865 | 148 |
| 258 | 20230705 | 145700 | 1118538195 | 3870 | 3870 | 3870 | 3870 | 0 |
| 259 | 20230705 | 145600 | 1118538195 | 3870 | 3870 | 3870 | 3865 | 1234 |
| 260 | 20230705 | 145500 | 1113766340 | 3870 | 3870 | 3870 | 3870 | 1427 |
| 261 | 20230705 | 145400 | 1108243850 | 3870 | 3870 | 3870 | 3870 | 13 |
| 262 | 20230705 | 145300 | 1108193540 | 3870 | 3870 | 3870 | 3870 | 44 |
| 263 | 20230705 | 145200 | 1108023260 | 3870 | 3870 | 3870 | 3870 | 1 |
| 264 | 20230705 | 145100 | 1108019390 | 3860 | 3860 | 3860 | 3860 | 0 |
| 265 | 20230705 | 145000 | 1108019390 | 3860 | 3860 | 3860 | 3860 | 494 |
| 266 | 20230705 | 144900 | 1106112550 | 3865 | 3865 | 3865 | 3865 | 40 |
| 267 | 20230705 | 144800 | 1105957950 | 3865 | 3865 | 3865 | 3865 | 0 |
| 268 | 20230705 | 144700 | 1105957950 | 3865 | 3865 | 3865 | 3865 | 415 |
| 269 | 20230705 | 144600 | 1104353975 | 3865 | 3865 | 3865 | 3865 | 0 |
| 270 | 20230705 | 144500 | 1104353975 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20230705 | 144400 | 1104353975 | 3865 | 3865 | 3865 | 3865 | 30 |
| 272 | 20230705 | 144300 | 1104238025 | 3865 | 3865 | 3865 | 3865 | 1050 |
| 273 | 20230705 | 144200 | 1100179775 | 3865 | 3870 | 3870 | 3865 | 500 |
| 274 | 20230705 | 144100 | 1098245250 | 3870 | 3865 | 3870 | 3865 | 605 |
| 275 | 20230705 | 144000 | 1095903925 | 3865 | 3865 | 3865 | 3865 | 0 |
| 276 | 20230705 | 143900 | 1095903925 | 3865 | 3865 | 3865 | 3865 | 530 |
| 277 | 20230705 | 143800 | 1093855475 | 3870 | 3870 | 3870 | 3870 | 0 |
| 278 | 20230705 | 143700 | 1093855475 | 3870 | 3870 | 3870 | 3870 | 500 |
| 279 | 20230705 | 143600 | 1091920475 | 3875 | 3875 | 3875 | 3875 | 0 |
| 280 | 20230705 | 143500 | 1091920475 | 3875 | 3870 | 3875 | 3855 | 211 |
| 281 | 20230705 | 143400 | 1091106225 | 3875 | 3865 | 3875 | 3865 | 600 |
| 282 | 20230705 | 143300 | 1088785900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 283 | 20230705 | 143200 | 1088785900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20230705 | 143100 | 1088785900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 285 | 20230705 | 143000 | 1088785900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 286 | 20230705 | 142900 | 1088785900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 287 | 20230705 | 142800 | 1088785900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 288 | 20230705 | 142700 | 1088785900 | 3870 | 3870 | 3870 | 3870 | 100 |
| 289 | 20230705 | 142600 | 1088398900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 290 | 20230705 | 142500 | 1088398900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 291 | 20230705 | 142400 | 1088398900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 292 | 20230705 | 142300 | 1088398900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 293 | 20230705 | 142200 | 1088398900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 294 | 20230705 | 142100 | 1088398900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 295 | 20230705 | 142000 | 1088398900 | 3875 | 3875 | 3875 | 3875 | 258 |
| 296 | 20230705 | 141900 | 1087399150 | 3875 | 3870 | 3875 | 3870 | 50 |
| 297 | 20230705 | 141800 | 1087205580 | 3880 | 3880 | 3880 | 3880 | 0 |
| 298 | 20230705 | 141700 | 1087205580 | 3880 | 3870 | 3880 | 3870 | 1000 |
| 299 | 20230705 | 141600 | 1083333970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 300 | 20230705 | 141500 | 1083333970 | 3880 | 3840 | 3880 | 3830 | 5695 |
| 301 | 20230705 | 141400 | 1061437935 | 3855 | 3855 | 3855 | 3835 | 16591 |
| 302 | 20230705 | 141300 | 997506490 | 3855 | 3855 | 3855 | 3855 | 0 |
| 303 | 20230705 | 141200 | 997506490 | 3855 | 3855 | 3855 | 3855 | 19 |
| 304 | 20230705 | 141100 | 997433245 | 3840 | 3840 | 3855 | 3840 | 590 |
| 305 | 20230705 | 141000 | 995167615 | 3855 | 3855 | 3855 | 3845 | 54 |
| 306 | 20230705 | 140900 | 994959530 | 3855 | 3850 | 3855 | 3850 | 245 |
| 307 | 20230705 | 140800 | 994015135 | 3855 | 3855 | 3855 | 3855 | 0 |
| 308 | 20230705 | 140700 | 994015135 | 3855 | 3835 | 3855 | 3835 | 223 |
| 309 | 20230705 | 140600 | 993158820 | 3840 | 3855 | 3855 | 3840 | 71 |
| 310 | 20230705 | 140500 | 992885790 | 3850 | 3850 | 3850 | 3850 | 1219 |
| 311 | 20230705 | 140400 | 988192640 | 3850 | 3850 | 3850 | 3850 | 18 |
| 312 | 20230705 | 140300 | 988123340 | 3840 | 3845 | 3845 | 3840 | 1925 |
| 313 | 20230705 | 140200 | 980730465 | 3850 | 3850 | 3850 | 3850 | 300 |
| 314 | 20230705 | 140100 | 979575465 | 3850 | 3850 | 3850 | 3850 | 19 |
| 315 | 20230705 | 140000 | 979502315 | 3845 | 3845 | 3845 | 3845 | 53 |
| 316 | 20230705 | 135900 | 979298530 | 3850 | 3850 | 3850 | 3850 | 1 |
| 317 | 20230705 | 135800 | 979294680 | 3845 | 3845 | 3845 | 3845 | 214 |
| 318 | 20230705 | 135700 | 978471850 | 3845 | 3845 | 3845 | 3845 | 1 |
| 319 | 20230705 | 135600 | 978468005 | 3840 | 3845 | 3845 | 3840 | 84 |
| 320 | 20230705 | 135500 | 978145440 | 3840 | 3840 | 3840 | 3840 | 100 |
| 321 | 20230705 | 135400 | 977761440 | 3840 | 3840 | 3840 | 3840 | 249 |
| 322 | 20230705 | 135300 | 976805280 | 3840 | 3840 | 3840 | 3840 | 0 |
| 323 | 20230705 | 135200 | 976805280 | 3840 | 3840 | 3840 | 3840 | 7 |
| 324 | 20230705 | 135100 | 976778400 | 3835 | 3835 | 3835 | 3835 | 198 |
| 325 | 20230705 | 135000 | 976019070 | 3840 | 3840 | 3840 | 3840 | 46 |
| 326 | 20230705 | 134900 | 975842430 | 3835 | 3835 | 3835 | 3835 | 0 |
| 327 | 20230705 | 134800 | 975842430 | 3835 | 3835 | 3835 | 3835 | 20 |
| 328 | 20230705 | 134700 | 975765730 | 3835 | 3835 | 3835 | 3835 | 2272 |
| 329 | 20230705 | 134600 | 967052610 | 3835 | 3840 | 3840 | 3835 | 3792 |
| 330 | 20230705 | 134500 | 952508720 | 3850 | 3850 | 3850 | 3840 | 2286 |
| 331 | 20230705 | 134400 | 943723195 | 3850 | 3850 | 3850 | 3850 | 0 |
| 332 | 20230705 | 134300 | 943723195 | 3850 | 3850 | 3850 | 3850 | 0 |
| 333 | 20230705 | 134200 | 943723195 | 3850 | 3850 | 3850 | 3850 | 258 |
| 334 | 20230705 | 134100 | 942729895 | 3850 | 3850 | 3850 | 3850 | 0 |
| 335 | 20230705 | 134000 | 942729895 | 3850 | 3850 | 3850 | 3850 | 0 |
| 336 | 20230705 | 133900 | 942729895 | 3850 | 3850 | 3850 | 3850 | 1230 |
| 337 | 20230705 | 133800 | 937994395 | 3850 | 3850 | 3850 | 3850 | 152 |
| 338 | 20230705 | 133700 | 937409195 | 3850 | 3855 | 3855 | 3850 | 1404 |
| 339 | 20230705 | 133600 | 931997275 | 3855 | 3855 | 3855 | 3855 | 0 |
| 340 | 20230705 | 133500 | 931997275 | 3855 | 3855 | 3855 | 3855 | 619 |
| 341 | 20230705 | 133400 | 929611030 | 3850 | 3850 | 3850 | 3850 | 0 |
| 342 | 20230705 | 133300 | 929611030 | 3850 | 3850 | 3850 | 3850 | 154 |
| 343 | 20230705 | 133200 | 929018130 | 3850 | 3850 | 3850 | 3850 | 5 |
| 344 | 20230705 | 133100 | 928998880 | 3850 | 3850 | 3850 | 3850 | 30 |
| 345 | 20230705 | 133000 | 928883380 | 3850 | 3850 | 3850 | 3850 | 0 |
| 346 | 20230705 | 132900 | 928883380 | 3850 | 3855 | 3855 | 3850 | 1939 |
| 347 | 20230705 | 132800 | 921411365 | 3860 | 3860 | 3860 | 3860 | 0 |
| 348 | 20230705 | 132700 | 921411365 | 3860 | 3860 | 3860 | 3860 | 121 |
| 349 | 20230705 | 132600 | 920944305 | 3865 | 3865 | 3865 | 3865 | 1627 |
| 350 | 20230705 | 132500 | 914655950 | 3865 | 3865 | 3865 | 3865 | 0 |
| 351 | 20230705 | 132400 | 914655950 | 3865 | 3865 | 3865 | 3865 | 515 |
| 352 | 20230705 | 132300 | 912665475 | 3870 | 3870 | 3870 | 3870 | 0 |
| 353 | 20230705 | 132200 | 912665475 | 3870 | 3870 | 3870 | 3870 | 1260 |
| 354 | 20230705 | 132100 | 907789275 | 3870 | 3870 | 3870 | 3870 | 100 |
| 355 | 20230705 | 132000 | 907402275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 356 | 20230705 | 131900 | 907402275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 357 | 20230705 | 131800 | 907402275 | 3870 | 3870 | 3870 | 3870 | 20 |
| 358 | 20230705 | 131700 | 907324875 | 3870 | 3875 | 3875 | 3870 | 2000 |
| 359 | 20230705 | 131600 | 899584375 | 3890 | 3875 | 3890 | 3875 | 578 |
| 360 | 20230705 | 131500 | 897343015 | 3870 | 3870 | 3870 | 3870 | 0 |
| 361 | 20230705 | 131400 | 897343015 | 3870 | 3870 | 3870 | 3870 | 200 |
| 362 | 20230705 | 131300 | 896569015 | 3870 | 3870 | 3870 | 3870 | 0 |
| 363 | 20230705 | 131200 | 896569015 | 3870 | 3870 | 3870 | 3870 | 158 |
| 364 | 20230705 | 131100 | 895957555 | 3860 | 3860 | 3860 | 3860 | 24 |
| 365 | 20230705 | 131000 | 895864915 | 3860 | 3865 | 3865 | 3860 | 7580 |
| 366 | 20230705 | 130900 | 866599025 | 3870 | 3870 | 3870 | 3870 | 644 |
| 367 | 20230705 | 130800 | 864106745 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 368 | 20230705 | 130700 | 860231745 | 3880 | 3880 | 3880 | 3880 | 558 |
| 369 | 20230705 | 130600 | 858066705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 370 | 20230705 | 130500 | 858066705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 371 | 20230705 | 130400 | 858066705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 372 | 20230705 | 130300 | 858066705 | 3880 | 3880 | 3880 | 3880 | 1 |
| 373 | 20230705 | 130200 | 858062825 | 3880 | 3880 | 3880 | 3880 | 879 |
| 374 | 20230705 | 130100 | 854652305 | 3880 | 3880 | 3880 | 3880 | 100 |
| 375 | 20230705 | 130000 | 854264305 | 3895 | 3895 | 3895 | 3895 | 11 |
| 376 | 20230705 | 125900 | 854221460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 377 | 20230705 | 125800 | 854221460 | 3880 | 3880 | 3880 | 3880 | 304 |
| 378 | 20230705 | 125700 | 853041940 | 3880 | 3880 | 3880 | 3880 | 0 |
| 379 | 20230705 | 125600 | 853041940 | 3880 | 3880 | 3880 | 3880 | 192 |
| 380 | 20230705 | 125500 | 852296980 | 3880 | 3880 | 3880 | 3880 | 380 |
| 381 | 20230705 | 125400 | 850822580 | 3895 | 3895 | 3895 | 3895 | 0 |
| 382 | 20230705 | 125300 | 850822580 | 3895 | 3895 | 3895 | 3895 | 1 |
| 383 | 20230705 | 125200 | 850818685 | 3880 | 3890 | 3895 | 3880 | 5 |
| 384 | 20230705 | 125100 | 850799245 | 3895 | 3895 | 3895 | 3895 | 0 |
| 385 | 20230705 | 125000 | 850799245 | 3895 | 3895 | 3895 | 3895 | 0 |
| 386 | 20230705 | 124900 | 850799245 | 3895 | 3895 | 3895 | 3895 | 1 |
| 387 | 20230705 | 124800 | 850795350 | 3895 | 3895 | 3895 | 3895 | 1 |
| 388 | 20230705 | 124700 | 850791455 | 3895 | 3875 | 3895 | 3875 | 539 |
| 389 | 20230705 | 124600 | 848702225 | 3900 | 3900 | 3900 | 3900 | 0 |
| 390 | 20230705 | 124500 | 848702225 | 3900 | 3900 | 3900 | 3900 | 0 |
| 391 | 20230705 | 124400 | 848702225 | 3900 | 3900 | 3900 | 3900 | 55 |
| 392 | 20230705 | 124300 | 848487725 | 3900 | 3880 | 3900 | 3880 | 1045 |
| 393 | 20230705 | 124200 | 844432245 | 3900 | 3880 | 3900 | 3880 | 451 |
| 394 | 20230705 | 124100 | 842682345 | 3900 | 3900 | 3900 | 3900 | 2 |
| 395 | 20230705 | 124000 | 842674545 | 3900 | 3900 | 3900 | 3885 | 418 |
| 396 | 20230705 | 123900 | 841050015 | 3885 | 3885 | 3885 | 3885 | 100 |
| 397 | 20230705 | 123800 | 840661515 | 3885 | 3900 | 3900 | 3885 | 1770 |
| 398 | 20230705 | 123700 | 833767705 | 3900 | 3900 | 3900 | 3900 | 127 |
| 399 | 20230705 | 123600 | 833272405 | 3900 | 3895 | 3900 | 3895 | 277 |
| 400 | 20230705 | 123500 | 832193440 | 3895 | 3895 | 3895 | 3895 | 3 |
| 401 | 20230705 | 123400 | 832181755 | 3900 | 3900 | 3900 | 3900 | 0 |
| 402 | 20230705 | 123300 | 832181755 | 3900 | 3900 | 3900 | 3900 | 1477 |
| 403 | 20230705 | 123200 | 826421455 | 3900 | 3900 | 3900 | 3900 | 80 |
| 404 | 20230705 | 123100 | 826109455 | 3910 | 3890 | 3910 | 3890 | 1106 |
| 405 | 20230705 | 123000 | 821793425 | 3890 | 3890 | 3890 | 3890 | 1337 |
| 406 | 20230705 | 122900 | 816592495 | 3890 | 3890 | 3890 | 3890 | 0 |
| 407 | 20230705 | 122800 | 816592495 | 3890 | 3885 | 3890 | 3885 | 700 |
| 408 | 20230705 | 122700 | 813871495 | 3890 | 3890 | 3890 | 3890 | 11704 |
| 409 | 20230705 | 122600 | 768342935 | 3890 | 3890 | 3890 | 3890 | 295 |
| 410 | 20230705 | 122500 | 767195385 | 3890 | 3890 | 3890 | 3890 | 0 |
| 411 | 20230705 | 122400 | 767195385 | 3890 | 3885 | 3890 | 3885 | 49 |
| 412 | 20230705 | 122300 | 767004870 | 3885 | 3885 | 3885 | 3885 | 167 |
| 413 | 20230705 | 122200 | 766356075 | 3890 | 3890 | 3890 | 3890 | 15 |
| 414 | 20230705 | 122100 | 766297725 | 3890 | 3895 | 3895 | 3885 | 5383 |
| 415 | 20230705 | 122000 | 745370940 | 3895 | 3895 | 3895 | 3895 | 383 |
| 416 | 20230705 | 121900 | 743879155 | 3900 | 3900 | 3900 | 3900 | 2080 |
| 417 | 20230705 | 121800 | 735767155 | 3900 | 3905 | 3905 | 3900 | 341 |
| 418 | 20230705 | 121700 | 734437005 | 3910 | 3910 | 3910 | 3910 | 20 |
| 419 | 20230705 | 121600 | 734358805 | 3910 | 3910 | 3910 | 3910 | 300 |
| 420 | 20230705 | 121500 | 733185805 | 3910 | 3905 | 3910 | 3900 | 1232 |
| 421 | 20230705 | 121400 | 728377335 | 3910 | 3915 | 3915 | 3910 | 11 |
| 422 | 20230705 | 121300 | 728334320 | 3905 | 3905 | 3905 | 3905 | 3 |
| 423 | 20230705 | 121200 | 728322605 | 3905 | 3905 | 3905 | 3905 | 19 |
| 424 | 20230705 | 121100 | 728248410 | 3905 | 3905 | 3905 | 3905 | 1252 |
| 425 | 20230705 | 121000 | 723359350 | 3905 | 3910 | 3910 | 3905 | 600 |
| 426 | 20230705 | 120900 | 721014350 | 3915 | 3910 | 3915 | 3910 | 57 |
| 427 | 20230705 | 120800 | 720791445 | 3905 | 3905 | 3905 | 3905 | 122 |
| 428 | 20230705 | 120700 | 720315035 | 3905 | 3905 | 3905 | 3905 | 591 |
| 429 | 20230705 | 120600 | 718007180 | 3905 | 3905 | 3905 | 3905 | 1382 |
| 430 | 20230705 | 120500 | 712610470 | 3905 | 3905 | 3905 | 3905 | 518 |
| 431 | 20230705 | 120400 | 710587680 | 3915 | 3915 | 3915 | 3915 | 0 |
| 432 | 20230705 | 120300 | 710587680 | 3915 | 3915 | 3915 | 3915 | 0 |
| 433 | 20230705 | 120200 | 710587680 | 3915 | 3905 | 3915 | 3905 | 495 |
| 434 | 20230705 | 120100 | 708654695 | 3900 | 3910 | 3910 | 3900 | 386 |
| 435 | 20230705 | 120000 | 707147400 | 3910 | 3910 | 3910 | 3910 | 1572 |
| 436 | 20230705 | 115900 | 701000880 | 3910 | 3910 | 3910 | 3910 | 1020 |
| 437 | 20230705 | 115800 | 697012680 | 3915 | 3915 | 3915 | 3915 | 1034 |
| 438 | 20230705 | 115700 | 692964570 | 3915 | 3915 | 3915 | 3915 | 0 |
| 439 | 20230705 | 115600 | 692964570 | 3915 | 3915 | 3915 | 3915 | 1000 |
| 440 | 20230705 | 115500 | 689049570 | 3935 | 3920 | 3935 | 3915 | 918 |
| 441 | 20230705 | 115400 | 685451855 | 3915 | 3915 | 3915 | 3915 | 111 |
| 442 | 20230705 | 115300 | 685017290 | 3915 | 3915 | 3915 | 3915 | 2196 |
| 443 | 20230705 | 115200 | 676419950 | 3915 | 3940 | 3940 | 3915 | 800 |
| 444 | 20230705 | 115100 | 673271565 | 3940 | 3940 | 3940 | 3920 | 515 |
| 445 | 20230705 | 115000 | 671242485 | 3915 | 3935 | 3940 | 3915 | 7099 |
| 446 | 20230705 | 114900 | 643363295 | 3930 | 3930 | 3930 | 3930 | 1667 |
| 447 | 20230705 | 114800 | 636811985 | 3920 | 3930 | 3930 | 3920 | 4087 |
| 448 | 20230705 | 114700 | 620771665 | 3930 | 3925 | 3930 | 3925 | 1685 |
| 449 | 20230705 | 114600 | 614152675 | 3925 | 3915 | 3930 | 3910 | 4230 |
| 450 | 20230705 | 114500 | 597556705 | 3915 | 3895 | 3915 | 3895 | 12469 |
| 451 | 20230705 | 114400 | 548888025 | 3895 | 3895 | 3900 | 3895 | 814 |
| 452 | 20230705 | 114300 | 545717440 | 3895 | 3895 | 3895 | 3895 | 257 |
| 453 | 20230705 | 114200 | 544716425 | 3895 | 3900 | 3900 | 3895 | 482 |
| 454 | 20230705 | 114100 | 542837740 | 3900 | 3880 | 3900 | 3880 | 10682 |
| 455 | 20230705 | 114000 | 501198475 | 3880 | 3880 | 3880 | 3880 | 0 |
| 456 | 20230705 | 113900 | 501198475 | 3880 | 3880 | 3880 | 3880 | 272 |
| 457 | 20230705 | 113800 | 500143115 | 3880 | 3880 | 3880 | 3880 | 1 |
| 458 | 20230705 | 113700 | 500139235 | 3880 | 3880 | 3880 | 3880 | 0 |
| 459 | 20230705 | 113600 | 500139235 | 3880 | 3880 | 3880 | 3880 | 67 |
| 460 | 20230705 | 113500 | 499879275 | 3890 | 3885 | 3900 | 3885 | 16975 |
| 461 | 20230705 | 113400 | 433817765 | 3885 | 3880 | 3885 | 3875 | 1049 |
| 462 | 20230705 | 113300 | 429748650 | 3875 | 3880 | 3880 | 3875 | 52 |
| 463 | 20230705 | 113200 | 429546895 | 3880 | 3875 | 3880 | 3875 | 170 |
| 464 | 20230705 | 113100 | 428888020 | 3885 | 3885 | 3885 | 3885 | 0 |
| 465 | 20230705 | 113000 | 428888020 | 3885 | 3885 | 3885 | 3885 | 40 |
| 466 | 20230705 | 112900 | 428732620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 467 | 20230705 | 112800 | 428732620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 468 | 20230705 | 112700 | 428732620 | 3885 | 3885 | 3885 | 3885 | 0 |
| 469 | 20230705 | 112600 | 428732620 | 3885 | 3885 | 3885 | 3885 | 1 |
| 470 | 20230705 | 112500 | 428728735 | 3875 | 3880 | 3880 | 3875 | 182 |
| 471 | 20230705 | 112400 | 428023385 | 3875 | 3880 | 3880 | 3875 | 530 |
| 472 | 20230705 | 112300 | 425968485 | 3880 | 3880 | 3880 | 3880 | 1072 |
| 473 | 20230705 | 112200 | 421809125 | 3880 | 3880 | 3880 | 3880 | 100 |
| 474 | 20230705 | 112100 | 421421125 | 3880 | 3880 | 3880 | 3880 | 150 |
| 475 | 20230705 | 112000 | 420839125 | 3885 | 3885 | 3885 | 3885 | 0 |
| 476 | 20230705 | 111900 | 420839125 | 3885 | 3875 | 3885 | 3875 | 435 |
| 477 | 20230705 | 111800 | 419151445 | 3885 | 3885 | 3885 | 3885 | 0 |
| 478 | 20230705 | 111700 | 419151445 | 3885 | 3885 | 3885 | 3885 | 735 |
| 479 | 20230705 | 111600 | 416295970 | 3885 | 3880 | 3885 | 3880 | 37 |
| 480 | 20230705 | 111500 | 416152285 | 3885 | 3885 | 3885 | 3885 | 907 |
| 481 | 20230705 | 111400 | 412628590 | 3885 | 3885 | 3885 | 3885 | 604 |
| 482 | 20230705 | 111300 | 410282050 | 3870 | 3880 | 3880 | 3870 | 2630 |
| 483 | 20230705 | 111200 | 400093450 | 3875 | 3875 | 3875 | 3875 | 361 |
| 484 | 20230705 | 111100 | 398694575 | 3875 | 3875 | 3875 | 3875 | 20 |
| 485 | 20230705 | 111000 | 398617075 | 3870 | 3870 | 3870 | 3870 | 200 |
| 486 | 20230705 | 110900 | 397843075 | 3885 | 3885 | 3885 | 3885 | 100 |
| 487 | 20230705 | 110800 | 397454575 | 3885 | 3885 | 3885 | 3885 | 801 |
| 488 | 20230705 | 110700 | 394342690 | 3885 | 3885 | 3885 | 3885 | 1 |
| 489 | 20230705 | 110600 | 394338805 | 3880 | 3880 | 3880 | 3880 | 850 |
| 490 | 20230705 | 110500 | 391040805 | 3870 | 3880 | 3880 | 3870 | 4205 |
| 491 | 20230705 | 110400 | 374756895 | 3870 | 3870 | 3870 | 3870 | 545 |
| 492 | 20230705 | 110300 | 372647745 | 3870 | 3870 | 3870 | 3870 | 25 |
| 493 | 20230705 | 110200 | 372550995 | 3885 | 3885 | 3885 | 3885 | 0 |
| 494 | 20230705 | 110100 | 372550995 | 3885 | 3885 | 3890 | 3885 | 2735 |
| 495 | 20230705 | 110000 | 361925485 | 3885 | 3865 | 3890 | 3860 | 17747 |
| 496 | 20230705 | 105900 | 293084725 | 3865 | 3865 | 3865 | 3865 | 507 |
| 497 | 20230705 | 105800 | 291125170 | 3865 | 3860 | 3865 | 3860 | 400 |
| 498 | 20230705 | 105700 | 289579175 | 3865 | 3865 | 3865 | 3865 | 520 |
| 499 | 20230705 | 105600 | 287569375 | 3865 | 3855 | 3865 | 3855 | 240 |
| 500 | 20230705 | 105500 | 286643145 | 3855 | 3855 | 3855 | 3855 | 0 |
| 501 | 20230705 | 105400 | 286643145 | 3855 | 3855 | 3855 | 3855 | 1242 |
| 502 | 20230705 | 105300 | 281855235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 503 | 20230705 | 105200 | 281855235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 504 | 20230705 | 105100 | 281855235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 505 | 20230705 | 105000 | 281855235 | 3855 | 3860 | 3860 | 3855 | 670 |
| 506 | 20230705 | 104900 | 279269835 | 3865 | 3865 | 3865 | 3865 | 210 |
| 507 | 20230705 | 104800 | 278458185 | 3865 | 3865 | 3865 | 3865 | 200 |
| 508 | 20230705 | 104700 | 277685185 | 3865 | 3865 | 3865 | 3865 | 1957 |
| 509 | 20230705 | 104600 | 270121380 | 3860 | 3860 | 3860 | 3860 | 432 |
| 510 | 20230705 | 104500 | 268453860 | 3860 | 3860 | 3860 | 3860 | 100 |
| 511 | 20230705 | 104400 | 268067860 | 3860 | 3860 | 3860 | 3860 | 74 |
| 512 | 20230705 | 104300 | 267782220 | 3860 | 3860 | 3860 | 3860 | 316 |
| 513 | 20230705 | 104200 | 266562460 | 3860 | 3865 | 3865 | 3860 | 281 |
| 514 | 20230705 | 104100 | 265476410 | 3865 | 3860 | 3865 | 3860 | 152 |
| 515 | 20230705 | 104000 | 264889685 | 3865 | 3865 | 3865 | 3865 | 0 |
| 516 | 20230705 | 103900 | 264889685 | 3865 | 3865 | 3865 | 3865 | 217 |
| 517 | 20230705 | 103800 | 264050980 | 3865 | 3860 | 3865 | 3860 | 102 |
| 518 | 20230705 | 103700 | 263657250 | 3860 | 3860 | 3860 | 3860 | 944 |
| 519 | 20230705 | 103600 | 260013410 | 3860 | 3850 | 3860 | 3850 | 8738 |
| 520 | 20230705 | 103500 | 226321755 | 3845 | 3840 | 3845 | 3840 | 579 |
| 521 | 20230705 | 103400 | 224095510 | 3840 | 3840 | 3840 | 3840 | 89 |
| 522 | 20230705 | 103300 | 223753750 | 3840 | 3840 | 3840 | 3840 | 211 |
| 523 | 20230705 | 103200 | 222943510 | 3840 | 3840 | 3840 | 3840 | 0 |
| 524 | 20230705 | 103100 | 222943510 | 3840 | 3840 | 3840 | 3840 | 0 |
| 525 | 20230705 | 103000 | 222943510 | 3840 | 3840 | 3840 | 3840 | 0 |
| 526 | 20230705 | 102900 | 222943510 | 3840 | 3840 | 3840 | 3840 | 3053 |
| 527 | 20230705 | 102800 | 211219990 | 3840 | 3840 | 3840 | 3840 | 5 |
| 528 | 20230705 | 102700 | 211200790 | 3840 | 3840 | 3840 | 3840 | 0 |
| 529 | 20230705 | 102600 | 211200790 | 3840 | 3845 | 3845 | 3840 | 25 |
| 530 | 20230705 | 102500 | 211104765 | 3845 | 3840 | 3845 | 3840 | 101 |
| 531 | 20230705 | 102400 | 210716920 | 3840 | 3845 | 3845 | 3840 | 520 |
| 532 | 20230705 | 102300 | 208717620 | 3845 | 3845 | 3845 | 3845 | 0 |
| 533 | 20230705 | 102200 | 208717620 | 3845 | 3845 | 3845 | 3845 | 0 |
| 534 | 20230705 | 102100 | 208717620 | 3845 | 3845 | 3845 | 3845 | 0 |
| 535 | 20230705 | 102000 | 208717620 | 3845 | 3845 | 3845 | 3845 | 747 |
| 536 | 20230705 | 101900 | 205845405 | 3850 | 3845 | 3850 | 3845 | 1876 |
| 537 | 20230705 | 101800 | 198632175 | 3845 | 3845 | 3845 | 3845 | 50 |
| 538 | 20230705 | 101700 | 198439925 | 3845 | 3845 | 3845 | 3840 | 50 |
| 539 | 20230705 | 101600 | 198247900 | 3845 | 3840 | 3845 | 3840 | 126 |
| 540 | 20230705 | 101500 | 197764055 | 3840 | 3845 | 3845 | 3840 | 133 |
| 541 | 20230705 | 101400 | 197252690 | 3845 | 3845 | 3845 | 3845 | 1 |
| 542 | 20230705 | 101300 | 197248845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 543 | 20230705 | 101200 | 197248845 | 3845 | 3845 | 3845 | 3845 | 0 |
| 544 | 20230705 | 101100 | 197248845 | 3845 | 3845 | 3845 | 3845 | 7 |
| 545 | 20230705 | 101000 | 197221930 | 3845 | 3845 | 3845 | 3845 | 301 |
| 546 | 20230705 | 100900 | 196064585 | 3845 | 3845 | 3845 | 3845 | 265 |
| 547 | 20230705 | 100800 | 195045660 | 3845 | 3845 | 3845 | 3845 | 0 |
| 548 | 20230705 | 100700 | 195045660 | 3845 | 3845 | 3845 | 3845 | 0 |
| 549 | 20230705 | 100600 | 195045660 | 3845 | 3845 | 3845 | 3845 | 1 |
| 550 | 20230705 | 100500 | 195041815 | 3840 | 3845 | 3845 | 3840 | 1667 |
| 551 | 20230705 | 100400 | 188640485 | 3840 | 3840 | 3840 | 3840 | 2 |
| 552 | 20230705 | 100300 | 188632805 | 3845 | 3845 | 3845 | 3845 | 10 |
| 553 | 20230705 | 100200 | 188594355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 554 | 20230705 | 100100 | 188594355 | 3840 | 3840 | 3840 | 3840 | 100 |
| 555 | 20230705 | 100000 | 188210355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 556 | 20230705 | 095900 | 188210355 | 3840 | 3840 | 3840 | 3840 | 71 |
| 557 | 20230705 | 095800 | 187937715 | 3840 | 3840 | 3840 | 3840 | 300 |
| 558 | 20230705 | 095700 | 186785715 | 3850 | 3845 | 3850 | 3845 | 3656 |
| 559 | 20230705 | 095600 | 172728145 | 3845 | 3845 | 3845 | 3845 | 0 |
| 560 | 20230705 | 095500 | 172728145 | 3845 | 3845 | 3845 | 3845 | 0 |
| 561 | 20230705 | 095400 | 172728145 | 3845 | 3845 | 3845 | 3845 | 0 |
| 562 | 20230705 | 095300 | 172728145 | 3845 | 3845 | 3845 | 3845 | 0 |
| 563 | 20230705 | 095200 | 172728145 | 3845 | 3845 | 3845 | 3845 | 1 |
| 564 | 20230705 | 095100 | 172724300 | 3845 | 3850 | 3850 | 3845 | 2104 |
| 565 | 20230705 | 095000 | 164630120 | 3850 | 3850 | 3850 | 3850 | 1678 |
| 566 | 20230705 | 094900 | 158169820 | 3850 | 3850 | 3850 | 3850 | 462 |
| 567 | 20230705 | 094800 | 156391120 | 3845 | 3850 | 3850 | 3845 | 559 |
| 568 | 20230705 | 094700 | 154239470 | 3855 | 3855 | 3855 | 3855 | 816 |
| 569 | 20230705 | 094600 | 151093790 | 3855 | 3855 | 3855 | 3855 | 0 |
| 570 | 20230705 | 094500 | 151093790 | 3855 | 3855 | 3855 | 3855 | 1 |
| 571 | 20230705 | 094400 | 151089935 | 3850 | 3850 | 3850 | 3850 | 130 |
| 572 | 20230705 | 094300 | 150589435 | 3845 | 3845 | 3845 | 3845 | 113 |
| 573 | 20230705 | 094200 | 150154950 | 3855 | 3855 | 3855 | 3855 | 422 |
| 574 | 20230705 | 094100 | 148528140 | 3855 | 3850 | 3855 | 3850 | 276 |
| 575 | 20230705 | 094000 | 147464555 | 3855 | 3855 | 3855 | 3855 | 0 |
| 576 | 20230705 | 093900 | 147464555 | 3855 | 3855 | 3855 | 3855 | 0 |
| 577 | 20230705 | 093800 | 147464555 | 3855 | 3850 | 3855 | 3840 | 1253 |
| 578 | 20230705 | 093700 | 142649255 | 3850 | 3850 | 3855 | 3850 | 269 |
| 579 | 20230705 | 093600 | 141612480 | 3850 | 3850 | 3850 | 3840 | 1279 |
| 580 | 20230705 | 093500 | 136688360 | 3840 | 3840 | 3840 | 3840 | 1302 |
| 581 | 20230705 | 093400 | 131688680 | 3840 | 3840 | 3840 | 3840 | 30 |
| 582 | 20230705 | 093300 | 131573480 | 3855 | 3845 | 3855 | 3845 | 607 |
| 583 | 20230705 | 093200 | 129235420 | 3835 | 3835 | 3835 | 3835 | 0 |
| 584 | 20230705 | 093100 | 129235420 | 3835 | 3835 | 3835 | 3835 | 2 |
| 585 | 20230705 | 093000 | 129227750 | 3840 | 3840 | 3840 | 3840 | 1020 |
| 586 | 20230705 | 092900 | 125310950 | 3840 | 3840 | 3840 | 3840 | 170 |
| 587 | 20230705 | 092800 | 124658150 | 3840 | 3840 | 3840 | 3840 | 330 |
| 588 | 20230705 | 092700 | 123390950 | 3840 | 3840 | 3840 | 3840 | 47 |
| 589 | 20230705 | 092600 | 123210470 | 3850 | 3835 | 3850 | 3835 | 558 |
| 590 | 20230705 | 092500 | 121064185 | 3850 | 3850 | 3850 | 3850 | 468 |
| 591 | 20230705 | 092400 | 119262385 | 3835 | 3845 | 3850 | 3835 | 321 |
| 592 | 20230705 | 092300 | 118026710 | 3840 | 3840 | 3840 | 3840 | 500 |
| 593 | 20230705 | 092200 | 116106710 | 3840 | 3840 | 3840 | 3840 | 200 |
| 594 | 20230705 | 092100 | 115338710 | 3840 | 3840 | 3840 | 3840 | 522 |
| 595 | 20230705 | 092000 | 113334230 | 3840 | 3850 | 3850 | 3840 | 180 |
| 596 | 20230705 | 091900 | 112641980 | 3825 | 3820 | 3825 | 3820 | 684 |
| 597 | 20230705 | 091800 | 110026440 | 3850 | 3850 | 3850 | 3850 | 1 |
| 598 | 20230705 | 091700 | 110022590 | 3850 | 3840 | 3850 | 3825 | 6321 |
| 599 | 20230705 | 091600 | 85751860 | 3850 | 3850 | 3850 | 3850 | 43 |
| 600 | 20230705 | 091500 | 85586310 | 3850 | 3840 | 3850 | 3840 | 4434 |
| 601 | 20230705 | 091400 | 68526490 | 3840 | 3850 | 3850 | 3840 | 3131 |
| 602 | 20230705 | 091300 | 56500400 | 3850 | 3850 | 3860 | 3850 | 1415 |
| 603 | 20230705 | 091200 | 51051960 | 3850 | 3850 | 3860 | 3850 | 2385 |
| 604 | 20230705 | 091100 | 41865910 | 3850 | 3850 | 3860 | 3845 | 897 |
| 605 | 20230705 | 091000 | 38408440 | 3840 | 3850 | 3850 | 3840 | 1929 |
| 606 | 20230705 | 090900 | 30984470 | 3850 | 3825 | 3850 | 3825 | 1039 |
| 607 | 20230705 | 090800 | 26999750 | 3825 | 3805 | 3825 | 3805 | 1512 |
| 608 | 20230705 | 090700 | 21231695 | 3810 | 3805 | 3810 | 3800 | 1117 |
| 609 | 20230705 | 090600 | 16977595 | 3800 | 3805 | 3805 | 3800 | 453 |
| 610 | 20230705 | 090500 | 15255280 | 3805 | 3805 | 3805 | 3805 | 0 |
| 611 | 20230705 | 090400 | 15255280 | 3805 | 3815 | 3815 | 3805 | 63 |
| 612 | 20230705 | 090300 | 15015065 | 3820 | 3800 | 3820 | 3800 | 153 |
| 613 | 20230705 | 090200 | 14433405 | 3800 | 3825 | 3830 | 3795 | 1918 |
| 614 | 20230705 | 090100 | 7135290 | 3830 | 3830 | 3830 | 3830 | 1245 |
| 615 | 20230705 | 090000 | 2366940 | 3830 | 3830 | 3830 | 3830 | 618 |