30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 191500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 3 | 20230705 | 191400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20230705 | 191300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20230705 | 191200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20230705 | 191100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20230705 | 191000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20230705 | 190900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20230705 | 190800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20230705 | 190700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20230705 | 190600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20230705 | 190500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20230705 | 190400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20230705 | 190300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20230705 | 190200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20230705 | 190100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20230705 | 190000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20230705 | 185900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20230705 | 185800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20230705 | 185700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20230705 | 185600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20230705 | 185500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20230705 | 185400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20230705 | 185300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20230705 | 185200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20230705 | 185100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20230705 | 185000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20230705 | 184900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20230705 | 184800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20230705 | 184700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20230705 | 184600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20230705 | 184500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 33 | 20230705 | 184400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20230705 | 184300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20230705 | 184200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20230705 | 184100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20230705 | 184000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20230705 | 183900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20230705 | 183800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20230705 | 183700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20230705 | 183600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20230705 | 183500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20230705 | 183400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20230705 | 183300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20230705 | 183200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20230705 | 183100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20230705 | 183000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20230705 | 182900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20230705 | 182800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20230705 | 182700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20230705 | 182600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20230705 | 182500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20230705 | 182400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20230705 | 182300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20230705 | 182200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20230705 | 182100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20230705 | 182000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20230705 | 181900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20230705 | 181800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20230705 | 181700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20230705 | 181600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20230705 | 181500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 63 | 20230705 | 181400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20230705 | 181300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20230705 | 181200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20230705 | 181100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20230705 | 181000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20230705 | 180900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20230705 | 180800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20230705 | 180700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20230705 | 180600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20230705 | 180500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20230705 | 180400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20230705 | 180300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20230705 | 180200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20230705 | 180100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20230705 | 180000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20230705 | 175900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20230705 | 175800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20230705 | 175700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20230705 | 175600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20230705 | 175500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20230705 | 175400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20230705 | 175300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20230705 | 175200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20230705 | 175100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20230705 | 175000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20230705 | 174900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20230705 | 174800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20230705 | 174700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20230705 | 174600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20230705 | 174500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 93 | 20230705 | 174400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20230705 | 174300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20230705 | 174200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20230705 | 174100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20230705 | 174000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20230705 | 173900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20230705 | 173800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20230705 | 173700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20230705 | 173600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20230705 | 173500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20230705 | 173400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20230705 | 173300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20230705 | 173200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20230705 | 173100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20230705 | 173000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20230705 | 172900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20230705 | 172800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20230705 | 172700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20230705 | 172600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20230705 | 172500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20230705 | 172400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20230705 | 172300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20230705 | 172200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20230705 | 172100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20230705 | 172000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20230705 | 171900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20230705 | 171800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20230705 | 171700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20230705 | 171600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20230705 | 171500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 123 | 20230705 | 171400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20230705 | 171300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20230705 | 171200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20230705 | 171100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20230705 | 171000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20230705 | 170900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20230705 | 170800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20230705 | 170700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20230705 | 170600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20230705 | 170500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20230705 | 170400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20230705 | 170300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20230705 | 170200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20230705 | 170100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20230705 | 170000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20230705 | 165900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20230705 | 165800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20230705 | 165700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20230705 | 165600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20230705 | 165500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20230705 | 165400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20230705 | 165300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20230705 | 165200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20230705 | 165100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20230705 | 165000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20230705 | 164900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20230705 | 164800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20230705 | 164700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20230705 | 164600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20230705 | 164500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 153 | 20230705 | 164400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20230705 | 164300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20230705 | 164200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20230705 | 164100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20230705 | 164000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20230705 | 163900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20230705 | 163800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20230705 | 163700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20230705 | 163600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20230705 | 163500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20230705 | 163400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20230705 | 163300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20230705 | 163200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20230705 | 163100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20230705 | 163000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20230705 | 162900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20230705 | 162800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20230705 | 162700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20230705 | 162600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20230705 | 162500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20230705 | 162400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20230705 | 162300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20230705 | 162200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20230705 | 162100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20230705 | 162000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20230705 | 161900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20230705 | 161800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20230705 | 161700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20230705 | 161600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20230705 | 161500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 183 | 20230705 | 161400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20230705 | 161300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20230705 | 161200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20230705 | 161100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20230705 | 161000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20230705 | 160900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20230705 | 160800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20230705 | 160700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20230705 | 160600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20230705 | 160500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20230705 | 160400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20230705 | 160300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20230705 | 160200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20230705 | 160100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20230705 | 160000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20230705 | 155900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20230705 | 155800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20230705 | 155700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20230705 | 155600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20230705 | 155500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20230705 | 155400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20230705 | 155300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20230705 | 155200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20230705 | 155100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20230705 | 155000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20230705 | 154900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20230705 | 154800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20230705 | 154700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20230705 | 154600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20230705 | 154500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 213 | 20230705 | 154400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20230705 | 154300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20230705 | 154200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20230705 | 154100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20230705 | 154000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20230705 | 153900 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20230705 | 153800 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20230705 | 153700 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20230705 | 153600 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20230705 | 153500 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20230705 | 153400 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20230705 | 153300 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20230705 | 153200 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20230705 | 153100 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20230705 | 153000 | 1165235240 | 4340 | 4340 | 4340 | 4340 | 9299 |
| 228 | 20230705 | 152900 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20230705 | 152800 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20230705 | 152700 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20230705 | 152600 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20230705 | 152500 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20230705 | 152400 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20230705 | 152300 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20230705 | 152200 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 236 | 20230705 | 152100 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 237 | 20230705 | 152000 | 1124877580 | 4350 | 4350 | 4350 | 4350 | 0 |
| 238 | 20230705 | 151900 | 1124877580 | 4350 | 4355 | 4355 | 4350 | 652 |
| 239 | 20230705 | 151800 | 1122040785 | 4355 | 4355 | 4360 | 4355 | 1909 |
| 240 | 20230705 | 151700 | 1113727040 | 4355 | 4355 | 4355 | 4350 | 333 |
| 241 | 20230705 | 151600 | 1112277060 | 4355 | 4355 | 4355 | 4355 | 454 |
| 242 | 20230705 | 151500 | 1110299890 | 4355 | 4350 | 4355 | 4350 | 194 |
| 243 | 20230705 | 151400 | 1109455845 | 4350 | 4350 | 4355 | 4350 | 695 |
| 244 | 20230705 | 151300 | 1106431460 | 4355 | 4350 | 4355 | 4350 | 51 |
| 245 | 20230705 | 151200 | 1106209605 | 4355 | 4355 | 4355 | 4355 | 2 |
| 246 | 20230705 | 151100 | 1106200895 | 4355 | 4350 | 4355 | 4345 | 2073 |
| 247 | 20230705 | 151000 | 1097182685 | 4345 | 4350 | 4350 | 4345 | 4 |
| 248 | 20230705 | 150900 | 1097165290 | 4340 | 4340 | 4345 | 4340 | 18 |
| 249 | 20230705 | 150800 | 1097087095 | 4350 | 4345 | 4350 | 4345 | 287 |
| 250 | 20230705 | 150700 | 1095839765 | 4345 | 4345 | 4345 | 4345 | 1 |
| 251 | 20230705 | 150600 | 1095835420 | 4340 | 4340 | 4340 | 4340 | 0 |
| 252 | 20230705 | 150500 | 1095835420 | 4340 | 4340 | 4340 | 4340 | 1 |
| 253 | 20230705 | 150400 | 1095831080 | 4350 | 4350 | 4350 | 4350 | 60 |
| 254 | 20230705 | 150300 | 1095570080 | 4350 | 4345 | 4350 | 4340 | 1064 |
| 255 | 20230705 | 150200 | 1090942730 | 4345 | 4345 | 4345 | 4345 | 600 |
| 256 | 20230705 | 150100 | 1088335730 | 4345 | 4350 | 4350 | 4345 | 3 |
| 257 | 20230705 | 150000 | 1088322690 | 4345 | 4350 | 4350 | 4345 | 201 |
| 258 | 20230705 | 145900 | 1087449340 | 4345 | 4350 | 4350 | 4345 | 15 |
| 259 | 20230705 | 145800 | 1087384105 | 4350 | 4345 | 4350 | 4345 | 13 |
| 260 | 20230705 | 145700 | 1087327560 | 4345 | 4345 | 4345 | 4345 | 339 |
| 261 | 20230705 | 145600 | 1085854605 | 4350 | 4345 | 4350 | 4345 | 112 |
| 262 | 20230705 | 145500 | 1085367955 | 4345 | 4350 | 4350 | 4345 | 123 |
| 263 | 20230705 | 145400 | 1084833270 | 4345 | 4345 | 4345 | 4345 | 0 |
| 264 | 20230705 | 145300 | 1084833270 | 4345 | 4345 | 4345 | 4345 | 50 |
| 265 | 20230705 | 145200 | 1084616020 | 4345 | 4345 | 4345 | 4345 | 51 |
| 266 | 20230705 | 145100 | 1084394425 | 4340 | 4340 | 4340 | 4340 | 1214 |
| 267 | 20230705 | 145000 | 1079125665 | 4340 | 4340 | 4340 | 4340 | 4 |
| 268 | 20230705 | 144900 | 1079108305 | 4340 | 4340 | 4340 | 4340 | 0 |
| 269 | 20230705 | 144800 | 1079108305 | 4340 | 4340 | 4340 | 4340 | 503 |
| 270 | 20230705 | 144700 | 1076925285 | 4340 | 4345 | 4345 | 4340 | 291 |
| 271 | 20230705 | 144600 | 1075661270 | 4345 | 4345 | 4345 | 4345 | 572 |
| 272 | 20230705 | 144500 | 1073175930 | 4340 | 4340 | 4340 | 4340 | 0 |
| 273 | 20230705 | 144400 | 1073175930 | 4340 | 4340 | 4340 | 4340 | 1 |
| 274 | 20230705 | 144300 | 1073171590 | 4350 | 4345 | 4350 | 4345 | 29 |
| 275 | 20230705 | 144200 | 1073045570 | 4345 | 4345 | 4345 | 4345 | 51 |
| 276 | 20230705 | 144100 | 1072823975 | 4345 | 4340 | 4345 | 4340 | 155 |
| 277 | 20230705 | 144000 | 1072150750 | 4340 | 4345 | 4345 | 4340 | 102 |
| 278 | 20230705 | 143900 | 1071707570 | 4345 | 4345 | 4345 | 4345 | 550 |
| 279 | 20230705 | 143800 | 1069317820 | 4335 | 4335 | 4345 | 4335 | 1163 |
| 280 | 20230705 | 143700 | 1064273155 | 4340 | 4340 | 4340 | 4335 | 21 |
| 281 | 20230705 | 143600 | 1064182030 | 4335 | 4340 | 4340 | 4335 | 642 |
| 282 | 20230705 | 143500 | 1061395755 | 4340 | 4340 | 4340 | 4340 | 1 |
| 283 | 20230705 | 143400 | 1061391415 | 4340 | 4340 | 4345 | 4340 | 254 |
| 284 | 20230705 | 143300 | 1060288805 | 4340 | 4345 | 4345 | 4340 | 369 |
| 285 | 20230705 | 143200 | 1058685855 | 4345 | 4345 | 4345 | 4345 | 5 |
| 286 | 20230705 | 143100 | 1058664130 | 4345 | 4350 | 4350 | 4345 | 5 |
| 287 | 20230705 | 143000 | 1058642385 | 4350 | 4350 | 4350 | 4350 | 5 |
| 288 | 20230705 | 142900 | 1058620635 | 4350 | 4355 | 4355 | 4350 | 2144 |
| 289 | 20230705 | 142800 | 1049294135 | 4355 | 4350 | 4355 | 4350 | 112 |
| 290 | 20230705 | 142700 | 1048806435 | 4350 | 4355 | 4355 | 4350 | 60 |
| 291 | 20230705 | 142600 | 1048545325 | 4355 | 4350 | 4355 | 4350 | 63 |
| 292 | 20230705 | 142500 | 1048271260 | 4350 | 4350 | 4350 | 4350 | 825 |
| 293 | 20230705 | 142400 | 1044682510 | 4350 | 4350 | 4350 | 4350 | 2 |
| 294 | 20230705 | 142300 | 1044673810 | 4345 | 4340 | 4345 | 4340 | 144 |
| 295 | 20230705 | 142200 | 1044048635 | 4335 | 4340 | 4340 | 4335 | 165 |
| 296 | 20230705 | 142100 | 1043333225 | 4335 | 4350 | 4350 | 4335 | 1566 |
| 297 | 20230705 | 142000 | 1036544600 | 4335 | 4335 | 4335 | 4335 | 1 |
| 298 | 20230705 | 141900 | 1036540265 | 4335 | 4350 | 4350 | 4335 | 658 |
| 299 | 20230705 | 141800 | 1033684040 | 4340 | 4340 | 4350 | 4340 | 10 |
| 300 | 20230705 | 141700 | 1033640575 | 4350 | 4340 | 4350 | 4335 | 1104 |
| 301 | 20230705 | 141600 | 1028850705 | 4335 | 4335 | 4335 | 4335 | 1 |
| 302 | 20230705 | 141500 | 1028846370 | 4350 | 4335 | 4350 | 4335 | 13 |
| 303 | 20230705 | 141400 | 1028789865 | 4335 | 4335 | 4335 | 4335 | 275 |
| 304 | 20230705 | 141300 | 1027597740 | 4335 | 4335 | 4335 | 4335 | 151 |
| 305 | 20230705 | 141200 | 1026943155 | 4350 | 4335 | 4350 | 4335 | 27 |
| 306 | 20230705 | 141100 | 1026826085 | 4335 | 4350 | 4350 | 4335 | 5 |
| 307 | 20230705 | 141000 | 1026804380 | 4335 | 4330 | 4350 | 4330 | 2065 |
| 308 | 20230705 | 140900 | 1017831205 | 4335 | 4335 | 4350 | 4335 | 2583 |
| 309 | 20230705 | 140800 | 1006629210 | 4335 | 4335 | 4335 | 4335 | 2502 |
| 310 | 20230705 | 140700 | 995783040 | 4335 | 4355 | 4355 | 4335 | 2992 |
| 311 | 20230705 | 140600 | 982797695 | 4340 | 4345 | 4345 | 4340 | 3677 |
| 312 | 20230705 | 140500 | 966821140 | 4355 | 4350 | 4355 | 4345 | 104 |
| 313 | 20230705 | 140400 | 966368750 | 4350 | 4350 | 4350 | 4350 | 1362 |
| 314 | 20230705 | 140300 | 960444050 | 4350 | 4350 | 4350 | 4350 | 195 |
| 315 | 20230705 | 140200 | 959595800 | 4350 | 4350 | 4350 | 4345 | 212 |
| 316 | 20230705 | 140100 | 958673610 | 4345 | 4345 | 4345 | 4345 | 1 |
| 317 | 20230705 | 140000 | 958669265 | 4350 | 4350 | 4350 | 4350 | 0 |
| 318 | 20230705 | 135900 | 958669265 | 4350 | 4350 | 4350 | 4350 | 881 |
| 319 | 20230705 | 135800 | 954836915 | 4350 | 4350 | 4350 | 4350 | 173 |
| 320 | 20230705 | 135700 | 954084365 | 4350 | 4350 | 4350 | 4350 | 346 |
| 321 | 20230705 | 135600 | 952579265 | 4345 | 4345 | 4345 | 4345 | 0 |
| 322 | 20230705 | 135500 | 952579265 | 4345 | 4345 | 4345 | 4345 | 300 |
| 323 | 20230705 | 135400 | 951275765 | 4345 | 4345 | 4345 | 4345 | 1 |
| 324 | 20230705 | 135300 | 951271420 | 4345 | 4350 | 4350 | 4345 | 260 |
| 325 | 20230705 | 135200 | 950140425 | 4350 | 4350 | 4350 | 4350 | 50 |
| 326 | 20230705 | 135100 | 949922925 | 4350 | 4345 | 4350 | 4345 | 120 |
| 327 | 20230705 | 135000 | 949401025 | 4345 | 4345 | 4345 | 4345 | 221 |
| 328 | 20230705 | 134900 | 948440780 | 4345 | 4350 | 4350 | 4345 | 21 |
| 329 | 20230705 | 134800 | 948349435 | 4345 | 4350 | 4350 | 4345 | 160 |
| 330 | 20230705 | 134700 | 947653850 | 4345 | 4345 | 4350 | 4345 | 666 |
| 331 | 20230705 | 134600 | 944760050 | 4350 | 4350 | 4350 | 4350 | 41 |
| 332 | 20230705 | 134500 | 944581700 | 4345 | 4345 | 4345 | 4345 | 1 |
| 333 | 20230705 | 134400 | 944577355 | 4345 | 4345 | 4345 | 4345 | 3 |
| 334 | 20230705 | 134300 | 944564320 | 4345 | 4350 | 4350 | 4345 | 88 |
| 335 | 20230705 | 134200 | 944181885 | 4350 | 4350 | 4350 | 4350 | 0 |
| 336 | 20230705 | 134100 | 944181885 | 4350 | 4355 | 4355 | 4350 | 758 |
| 337 | 20230705 | 134000 | 940884035 | 4350 | 4350 | 4350 | 4350 | 70 |
| 338 | 20230705 | 133900 | 940579535 | 4350 | 4350 | 4350 | 4350 | 0 |
| 339 | 20230705 | 133800 | 940579535 | 4350 | 4350 | 4350 | 4350 | 1 |
| 340 | 20230705 | 133700 | 940575185 | 4350 | 4350 | 4350 | 4350 | 1 |
| 341 | 20230705 | 133600 | 940570835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 342 | 20230705 | 133500 | 940570835 | 4350 | 4350 | 4350 | 4350 | 406 |
| 343 | 20230705 | 133400 | 938804735 | 4345 | 4350 | 4350 | 4345 | 25 |
| 344 | 20230705 | 133300 | 938696035 | 4350 | 4345 | 4350 | 4345 | 201 |
| 345 | 20230705 | 133200 | 937821690 | 4345 | 4345 | 4345 | 4345 | 1 |
| 346 | 20230705 | 133100 | 937817345 | 4350 | 4350 | 4350 | 4350 | 10 |
| 347 | 20230705 | 133000 | 937773845 | 4355 | 4355 | 4355 | 4355 | 20 |
| 348 | 20230705 | 132900 | 937686745 | 4355 | 4355 | 4355 | 4355 | 0 |
| 349 | 20230705 | 132800 | 937686745 | 4355 | 4350 | 4355 | 4340 | 1602 |
| 350 | 20230705 | 132700 | 930725115 | 4355 | 4355 | 4355 | 4355 | 221 |
| 351 | 20230705 | 132600 | 929762660 | 4345 | 4345 | 4345 | 4345 | 1410 |
| 352 | 20230705 | 132500 | 923636210 | 4355 | 4355 | 4355 | 4355 | 88 |
| 353 | 20230705 | 132400 | 923252970 | 4345 | 4345 | 4345 | 4345 | 2 |
| 354 | 20230705 | 132300 | 923244280 | 4350 | 4350 | 4350 | 4350 | 187 |
| 355 | 20230705 | 132200 | 922430830 | 4350 | 4350 | 4350 | 4350 | 63 |
| 356 | 20230705 | 132100 | 922156780 | 4345 | 4350 | 4350 | 4345 | 2 |
| 357 | 20230705 | 132000 | 922148085 | 4350 | 4345 | 4350 | 4345 | 889 |
| 358 | 20230705 | 131900 | 918285305 | 4345 | 4340 | 4345 | 4340 | 834 |
| 359 | 20230705 | 131800 | 914664915 | 4345 | 4340 | 4345 | 4340 | 105 |
| 360 | 20230705 | 131700 | 914208695 | 4345 | 4340 | 4345 | 4340 | 427 |
| 361 | 20230705 | 131600 | 912353765 | 4340 | 4350 | 4360 | 4340 | 14625 |
| 362 | 20230705 | 131500 | 848745930 | 4355 | 4355 | 4355 | 4355 | 2 |
| 363 | 20230705 | 131400 | 848737220 | 4360 | 4360 | 4360 | 4360 | 0 |
| 364 | 20230705 | 131300 | 848737220 | 4360 | 4360 | 4360 | 4360 | 0 |
| 365 | 20230705 | 131200 | 848737220 | 4360 | 4360 | 4360 | 4360 | 1 |
| 366 | 20230705 | 131100 | 848732860 | 4355 | 4355 | 4355 | 4355 | 5 |
| 367 | 20230705 | 131000 | 848711085 | 4355 | 4355 | 4355 | 4355 | 100 |
| 368 | 20230705 | 130900 | 848275585 | 4355 | 4360 | 4360 | 4355 | 66 |
| 369 | 20230705 | 130800 | 847988140 | 4360 | 4360 | 4360 | 4360 | 9 |
| 370 | 20230705 | 130700 | 847948900 | 4350 | 4355 | 4355 | 4350 | 168 |
| 371 | 20230705 | 130600 | 847217265 | 4355 | 4355 | 4355 | 4355 | 0 |
| 372 | 20230705 | 130500 | 847217265 | 4355 | 4355 | 4355 | 4355 | 0 |
| 373 | 20230705 | 130400 | 847217265 | 4355 | 4355 | 4355 | 4355 | 30 |
| 374 | 20230705 | 130300 | 847086615 | 4355 | 4350 | 4355 | 4350 | 367 |
| 375 | 20230705 | 130200 | 845489315 | 4355 | 4355 | 4355 | 4355 | 1638 |
| 376 | 20230705 | 130100 | 838355825 | 4360 | 4360 | 4360 | 4360 | 75 |
| 377 | 20230705 | 130000 | 838028825 | 4360 | 4360 | 4360 | 4360 | 1 |
| 378 | 20230705 | 125900 | 838024465 | 4355 | 4355 | 4355 | 4355 | 64 |
| 379 | 20230705 | 125800 | 837745745 | 4350 | 4350 | 4350 | 4350 | 1 |
| 380 | 20230705 | 125700 | 837741395 | 4350 | 4355 | 4355 | 4350 | 720 |
| 381 | 20230705 | 125600 | 834608020 | 4355 | 4355 | 4355 | 4355 | 103 |
| 382 | 20230705 | 125500 | 834159455 | 4355 | 4355 | 4355 | 4355 | 1501 |
| 383 | 20230705 | 125400 | 827622600 | 4355 | 4355 | 4355 | 4355 | 1 |
| 384 | 20230705 | 125300 | 827618245 | 4355 | 4355 | 4355 | 4355 | 1001 |
| 385 | 20230705 | 125200 | 823258890 | 4355 | 4355 | 4355 | 4355 | 1 |
| 386 | 20230705 | 125100 | 823254535 | 4355 | 4355 | 4355 | 4355 | 580 |
| 387 | 20230705 | 125000 | 820728635 | 4350 | 4355 | 4355 | 4350 | 302 |
| 388 | 20230705 | 124900 | 819413430 | 4355 | 4355 | 4355 | 4355 | 1185 |
| 389 | 20230705 | 124800 | 814252755 | 4355 | 4355 | 4355 | 4355 | 20 |
| 390 | 20230705 | 124700 | 814165655 | 4350 | 4350 | 4350 | 4350 | 1 |
| 391 | 20230705 | 124600 | 814161305 | 4355 | 4355 | 4355 | 4350 | 4 |
| 392 | 20230705 | 124500 | 814143895 | 4350 | 4355 | 4355 | 4350 | 210 |
| 393 | 20230705 | 124400 | 813229895 | 4355 | 4355 | 4355 | 4355 | 252 |
| 394 | 20230705 | 124300 | 812132435 | 4355 | 4355 | 4355 | 4355 | 9 |
| 395 | 20230705 | 124200 | 812093240 | 4355 | 4355 | 4355 | 4350 | 87 |
| 396 | 20230705 | 124100 | 811714690 | 4355 | 4355 | 4355 | 4355 | 0 |
| 397 | 20230705 | 124000 | 811714690 | 4355 | 4355 | 4355 | 4355 | 0 |
| 398 | 20230705 | 123900 | 811714690 | 4355 | 4355 | 4355 | 4355 | 101 |
| 399 | 20230705 | 123800 | 811274835 | 4350 | 4350 | 4350 | 4350 | 302 |
| 400 | 20230705 | 123700 | 809961135 | 4355 | 4355 | 4355 | 4355 | 266 |
| 401 | 20230705 | 123600 | 808802705 | 4365 | 4365 | 4365 | 4360 | 573 |
| 402 | 20230705 | 123500 | 806301565 | 4365 | 4365 | 4365 | 4365 | 340 |
| 403 | 20230705 | 123400 | 804817465 | 4350 | 4355 | 4355 | 4350 | 500 |
| 404 | 20230705 | 123300 | 802640575 | 4355 | 4355 | 4355 | 4355 | 2 |
| 405 | 20230705 | 123200 | 802631865 | 4355 | 4355 | 4355 | 4355 | 979 |
| 406 | 20230705 | 123100 | 798368320 | 4365 | 4365 | 4365 | 4365 | 60 |
| 407 | 20230705 | 123000 | 798106420 | 4365 | 4360 | 4365 | 4360 | 91 |
| 408 | 20230705 | 122900 | 797709485 | 4360 | 4355 | 4360 | 4355 | 202 |
| 409 | 20230705 | 122800 | 796828775 | 4355 | 4370 | 4370 | 4355 | 11 |
| 410 | 20230705 | 122700 | 796780750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 411 | 20230705 | 122600 | 796780750 | 4350 | 4350 | 4350 | 4350 | 1 |
| 412 | 20230705 | 122500 | 796776400 | 4350 | 4370 | 4370 | 4350 | 2426 |
| 413 | 20230705 | 122400 | 786220905 | 4355 | 4365 | 4365 | 4355 | 6366 |
| 414 | 20230705 | 122300 | 758496295 | 4365 | 4355 | 4365 | 4355 | 169 |
| 415 | 20230705 | 122200 | 757759300 | 4370 | 4370 | 4370 | 4370 | 110 |
| 416 | 20230705 | 122100 | 757278600 | 4355 | 4355 | 4355 | 4355 | 35 |
| 417 | 20230705 | 122000 | 757126175 | 4370 | 4370 | 4370 | 4370 | 15 |
| 418 | 20230705 | 121900 | 757060625 | 4355 | 4370 | 4370 | 4355 | 4072 |
| 419 | 20230705 | 121800 | 739313930 | 4360 | 4360 | 4360 | 4360 | 200 |
| 420 | 20230705 | 121700 | 738441930 | 4360 | 4360 | 4360 | 4360 | 1 |
| 421 | 20230705 | 121600 | 738437570 | 4360 | 4365 | 4365 | 4360 | 790 |
| 422 | 20230705 | 121500 | 734990670 | 4365 | 4365 | 4365 | 4365 | 10 |
| 423 | 20230705 | 121400 | 734947020 | 4370 | 4365 | 4370 | 4365 | 5 |
| 424 | 20230705 | 121300 | 734925175 | 4360 | 4365 | 4370 | 4360 | 1538 |
| 425 | 20230705 | 121200 | 728213985 | 4365 | 4365 | 4365 | 4365 | 1 |
| 426 | 20230705 | 121100 | 728209620 | 4370 | 4370 | 4370 | 4370 | 1 |
| 427 | 20230705 | 121000 | 728205250 | 4365 | 4365 | 4370 | 4365 | 1184 |
| 428 | 20230705 | 120900 | 723036670 | 4365 | 4365 | 4365 | 4365 | 22 |
| 429 | 20230705 | 120800 | 722940640 | 4365 | 4365 | 4365 | 4365 | 3 |
| 430 | 20230705 | 120700 | 722927545 | 4370 | 4370 | 4370 | 4370 | 20 |
| 431 | 20230705 | 120600 | 722840145 | 4370 | 4365 | 4370 | 4365 | 185 |
| 432 | 20230705 | 120500 | 722032595 | 4365 | 4365 | 4365 | 4365 | 0 |
| 433 | 20230705 | 120400 | 722032595 | 4365 | 4370 | 4370 | 4365 | 54 |
| 434 | 20230705 | 120300 | 721796870 | 4375 | 4375 | 4375 | 4375 | 200 |
| 435 | 20230705 | 120200 | 720921870 | 4375 | 4375 | 4375 | 4375 | 0 |
| 436 | 20230705 | 120100 | 720921870 | 4375 | 4365 | 4375 | 4365 | 35 |
| 437 | 20230705 | 120000 | 720769085 | 4365 | 4360 | 4365 | 4360 | 262 |
| 438 | 20230705 | 115900 | 719625460 | 4365 | 4365 | 4365 | 4365 | 458 |
| 439 | 20230705 | 115800 | 717626290 | 4360 | 4360 | 4360 | 4360 | 473 |
| 440 | 20230705 | 115700 | 715564010 | 4360 | 4360 | 4360 | 4360 | 446 |
| 441 | 20230705 | 115600 | 713619450 | 4360 | 4360 | 4360 | 4360 | 601 |
| 442 | 20230705 | 115500 | 710999090 | 4360 | 4360 | 4365 | 4360 | 118 |
| 443 | 20230705 | 115400 | 710484030 | 4360 | 4360 | 4360 | 4360 | 219 |
| 444 | 20230705 | 115300 | 709529190 | 4355 | 4360 | 4360 | 4355 | 546 |
| 445 | 20230705 | 115200 | 707148635 | 4360 | 4360 | 4360 | 4360 | 1 |
| 446 | 20230705 | 115100 | 707144275 | 4355 | 4360 | 4360 | 4355 | 4 |
| 447 | 20230705 | 115000 | 707126845 | 4355 | 4360 | 4360 | 4355 | 33 |
| 448 | 20230705 | 114900 | 706982980 | 4355 | 4360 | 4360 | 4355 | 537 |
| 449 | 20230705 | 114800 | 704643900 | 4360 | 4355 | 4360 | 4355 | 158 |
| 450 | 20230705 | 114700 | 703955610 | 4355 | 4360 | 4360 | 4355 | 3659 |
| 451 | 20230705 | 114600 | 688002405 | 4365 | 4370 | 4370 | 4365 | 3400 |
| 452 | 20230705 | 114500 | 673161400 | 4365 | 4370 | 4370 | 4365 | 4270 |
| 453 | 20230705 | 114400 | 654503530 | 4370 | 4370 | 4370 | 4370 | 93 |
| 454 | 20230705 | 114300 | 654097120 | 4370 | 4370 | 4370 | 4370 | 3 |
| 455 | 20230705 | 114200 | 654084010 | 4370 | 4370 | 4375 | 4370 | 706 |
| 456 | 20230705 | 114100 | 650997790 | 4370 | 4370 | 4375 | 4370 | 2727 |
| 457 | 20230705 | 114000 | 639080750 | 4375 | 4370 | 4375 | 4370 | 451 |
| 458 | 20230705 | 113900 | 637108630 | 4370 | 4370 | 4370 | 4370 | 72 |
| 459 | 20230705 | 113800 | 636793990 | 4375 | 4380 | 4380 | 4375 | 2051 |
| 460 | 20230705 | 113700 | 627820615 | 4380 | 4380 | 4380 | 4375 | 221 |
| 461 | 20230705 | 113600 | 626852640 | 4375 | 4375 | 4375 | 4375 | 2641 |
| 462 | 20230705 | 113500 | 615298265 | 4380 | 4380 | 4380 | 4380 | 3 |
| 463 | 20230705 | 113400 | 615285125 | 4375 | 4380 | 4380 | 4375 | 479 |
| 464 | 20230705 | 113300 | 613187110 | 4380 | 4380 | 4380 | 4380 | 50 |
| 465 | 20230705 | 113200 | 612968110 | 4380 | 4375 | 4380 | 4375 | 835 |
| 466 | 20230705 | 113100 | 609314905 | 4375 | 4375 | 4375 | 4375 | 0 |
| 467 | 20230705 | 113000 | 609314905 | 4375 | 4375 | 4375 | 4375 | 2 |
| 468 | 20230705 | 112900 | 609306155 | 4380 | 4380 | 4380 | 4380 | 610 |
| 469 | 20230705 | 112800 | 606634355 | 4375 | 4375 | 4375 | 4375 | 1 |
| 470 | 20230705 | 112700 | 606629980 | 4380 | 4380 | 4380 | 4380 | 1 |
| 471 | 20230705 | 112600 | 606625600 | 4375 | 4375 | 4375 | 4375 | 1 |
| 472 | 20230705 | 112500 | 606621225 | 4380 | 4380 | 4380 | 4380 | 200 |
| 473 | 20230705 | 112400 | 605745225 | 4380 | 4375 | 4380 | 4375 | 28 |
| 474 | 20230705 | 112300 | 605622715 | 4375 | 4375 | 4375 | 4375 | 55 |
| 475 | 20230705 | 112200 | 605382090 | 4375 | 4375 | 4375 | 4375 | 36 |
| 476 | 20230705 | 112100 | 605224590 | 4375 | 4380 | 4380 | 4375 | 1328 |
| 477 | 20230705 | 112000 | 599407965 | 4385 | 4390 | 4390 | 4385 | 116 |
| 478 | 20230705 | 111900 | 598899300 | 4385 | 4385 | 4385 | 4385 | 167 |
| 479 | 20230705 | 111800 | 598167005 | 4380 | 4380 | 4380 | 4380 | 101 |
| 480 | 20230705 | 111700 | 597724625 | 4385 | 4385 | 4385 | 4385 | 0 |
| 481 | 20230705 | 111600 | 597724625 | 4385 | 4380 | 4385 | 4380 | 313 |
| 482 | 20230705 | 111500 | 596352675 | 4380 | 4380 | 4380 | 4380 | 0 |
| 483 | 20230705 | 111400 | 596352675 | 4380 | 4385 | 4385 | 4380 | 68 |
| 484 | 20230705 | 111300 | 596054810 | 4385 | 4380 | 4385 | 4380 | 238 |
| 485 | 20230705 | 111200 | 595011345 | 4380 | 4380 | 4380 | 4380 | 71 |
| 486 | 20230705 | 111100 | 594700365 | 4380 | 4380 | 4380 | 4380 | 0 |
| 487 | 20230705 | 111000 | 594700365 | 4380 | 4380 | 4380 | 4380 | 0 |
| 488 | 20230705 | 110900 | 594700365 | 4380 | 4380 | 4380 | 4380 | 311 |
| 489 | 20230705 | 110800 | 593338185 | 4375 | 4375 | 4375 | 4375 | 0 |
| 490 | 20230705 | 110700 | 593338185 | 4375 | 4375 | 4375 | 4375 | 173 |
| 491 | 20230705 | 110600 | 592581310 | 4375 | 4380 | 4380 | 4375 | 1121 |
| 492 | 20230705 | 110500 | 587676925 | 4375 | 4380 | 4380 | 4375 | 739 |
| 493 | 20230705 | 110400 | 584442575 | 4390 | 4390 | 4390 | 4390 | 83 |
| 494 | 20230705 | 110300 | 584078205 | 4375 | 4375 | 4375 | 4375 | 84 |
| 495 | 20230705 | 110200 | 583710705 | 4375 | 4390 | 4390 | 4375 | 21 |
| 496 | 20230705 | 110100 | 583618530 | 4390 | 4375 | 4390 | 4370 | 303 |
| 497 | 20230705 | 110000 | 582292040 | 4375 | 4380 | 4395 | 4375 | 23 |
| 498 | 20230705 | 105900 | 582191140 | 4375 | 4370 | 4375 | 4370 | 1011 |
| 499 | 20230705 | 105800 | 577768195 | 4370 | 4375 | 4375 | 4370 | 459 |
| 500 | 20230705 | 105700 | 575762325 | 4375 | 4375 | 4375 | 4370 | 241 |
| 501 | 20230705 | 105600 | 574707955 | 4375 | 4370 | 4380 | 4370 | 113 |
| 502 | 20230705 | 105500 | 574213090 | 4380 | 4370 | 4380 | 4370 | 34 |
| 503 | 20230705 | 105400 | 574064385 | 4370 | 4370 | 4375 | 4370 | 1652 |
| 504 | 20230705 | 105300 | 566840645 | 4370 | 4375 | 4375 | 4370 | 2034 |
| 505 | 20230705 | 105200 | 557941905 | 4385 | 4375 | 4385 | 4375 | 747 |
| 506 | 20230705 | 105100 | 554666370 | 4375 | 4385 | 4385 | 4375 | 1379 |
| 507 | 20230705 | 105000 | 548633095 | 4380 | 4385 | 4385 | 4380 | 5100 |
| 508 | 20230705 | 104900 | 526280550 | 4385 | 4390 | 4395 | 4385 | 1277 |
| 509 | 20230705 | 104800 | 520674295 | 4390 | 4390 | 4390 | 4390 | 1 |
| 510 | 20230705 | 104700 | 520669905 | 4390 | 4390 | 4390 | 4390 | 0 |
| 511 | 20230705 | 104600 | 520669905 | 4390 | 4390 | 4390 | 4390 | 1 |
| 512 | 20230705 | 104500 | 520665515 | 4390 | 4390 | 4390 | 4390 | 338 |
| 513 | 20230705 | 104400 | 519181695 | 4390 | 4390 | 4390 | 4385 | 25 |
| 514 | 20230705 | 104300 | 519071950 | 4395 | 4385 | 4395 | 4385 | 74 |
| 515 | 20230705 | 104200 | 518746830 | 4390 | 4390 | 4390 | 4390 | 128 |
| 516 | 20230705 | 104100 | 518184910 | 4395 | 4395 | 4395 | 4395 | 4 |
| 517 | 20230705 | 104000 | 518167330 | 4395 | 4385 | 4395 | 4385 | 80 |
| 518 | 20230705 | 103900 | 517815740 | 4390 | 4390 | 4390 | 4390 | 1000 |
| 519 | 20230705 | 103800 | 513425740 | 4385 | 4385 | 4385 | 4385 | 687 |
| 520 | 20230705 | 103700 | 510413245 | 4390 | 4390 | 4390 | 4390 | 116 |
| 521 | 20230705 | 103600 | 509904005 | 4390 | 4385 | 4390 | 4385 | 2 |
| 522 | 20230705 | 103500 | 509895230 | 4385 | 4380 | 4385 | 4380 | 184 |
| 523 | 20230705 | 103400 | 509088415 | 4385 | 4385 | 4385 | 4385 | 15 |
| 524 | 20230705 | 103300 | 509022640 | 4385 | 4385 | 4385 | 4385 | 125 |
| 525 | 20230705 | 103200 | 508474515 | 4385 | 4380 | 4385 | 4380 | 451 |
| 526 | 20230705 | 103100 | 506496885 | 4380 | 4385 | 4385 | 4380 | 132 |
| 527 | 20230705 | 103000 | 505918070 | 4380 | 4380 | 4380 | 4380 | 65 |
| 528 | 20230705 | 102900 | 505633370 | 4385 | 4385 | 4385 | 4385 | 1 |
| 529 | 20230705 | 102800 | 505628985 | 4385 | 4385 | 4385 | 4380 | 148 |
| 530 | 20230705 | 102700 | 504980155 | 4385 | 4380 | 4385 | 4380 | 161 |
| 531 | 20230705 | 102600 | 504274475 | 4385 | 4380 | 4385 | 4380 | 3 |
| 532 | 20230705 | 102500 | 504261325 | 4380 | 4380 | 4380 | 4380 | 501 |
| 533 | 20230705 | 102400 | 502066945 | 4390 | 4390 | 4390 | 4390 | 11 |
| 534 | 20230705 | 102300 | 502018655 | 4395 | 4390 | 4395 | 4385 | 134 |
| 535 | 20230705 | 102200 | 501430315 | 4385 | 4380 | 4385 | 4380 | 36 |
| 536 | 20230705 | 102100 | 501272460 | 4380 | 4390 | 4390 | 4380 | 456 |
| 537 | 20230705 | 102000 | 499274930 | 4385 | 4390 | 4390 | 4385 | 54 |
| 538 | 20230705 | 101900 | 499037875 | 4390 | 4385 | 4390 | 4385 | 18 |
| 539 | 20230705 | 101800 | 498958860 | 4385 | 4385 | 4385 | 4385 | 100 |
| 540 | 20230705 | 101700 | 498520360 | 4385 | 4385 | 4390 | 4385 | 52 |
| 541 | 20230705 | 101600 | 498292190 | 4380 | 4375 | 4380 | 4375 | 342 |
| 542 | 20230705 | 101500 | 496794580 | 4375 | 4380 | 4380 | 4375 | 616 |
| 543 | 20230705 | 101400 | 494099340 | 4380 | 4380 | 4380 | 4380 | 2 |
| 544 | 20230705 | 101300 | 494090580 | 4380 | 4380 | 4390 | 4380 | 357 |
| 545 | 20230705 | 101200 | 492526860 | 4380 | 4380 | 4380 | 4380 | 56 |
| 546 | 20230705 | 101100 | 492281580 | 4380 | 4380 | 4380 | 4375 | 2683 |
| 547 | 20230705 | 101000 | 480534900 | 4380 | 4380 | 4380 | 4380 | 96 |
| 548 | 20230705 | 100900 | 480114420 | 4380 | 4380 | 4380 | 4380 | 743 |
| 549 | 20230705 | 100800 | 476860080 | 4380 | 4380 | 4380 | 4380 | 2 |
| 550 | 20230705 | 100700 | 476851320 | 4380 | 4385 | 4385 | 4380 | 4627 |
| 551 | 20230705 | 100600 | 456581745 | 4385 | 4390 | 4390 | 4385 | 238 |
| 552 | 20230705 | 100500 | 455537505 | 4390 | 4395 | 4395 | 4390 | 2 |
| 553 | 20230705 | 100400 | 455528720 | 4380 | 4385 | 4395 | 4380 | 1505 |
| 554 | 20230705 | 100300 | 448929295 | 4395 | 4385 | 4395 | 4385 | 56 |
| 555 | 20230705 | 100200 | 448683720 | 4385 | 4385 | 4395 | 4385 | 913 |
| 556 | 20230705 | 100100 | 444679765 | 4385 | 4385 | 4395 | 4385 | 1625 |
| 557 | 20230705 | 100000 | 437554120 | 4385 | 4375 | 4385 | 4375 | 260 |
| 558 | 20230705 | 095900 | 436416410 | 4375 | 4385 | 4385 | 4375 | 8476 |
| 559 | 20230705 | 095800 | 399286320 | 4385 | 4390 | 4390 | 4385 | 3068 |
| 560 | 20230705 | 095700 | 385821865 | 4395 | 4395 | 4395 | 4395 | 1501 |
| 561 | 20230705 | 095600 | 379224970 | 4390 | 4395 | 4395 | 4390 | 101 |
| 562 | 20230705 | 095500 | 378781575 | 4390 | 4395 | 4395 | 4390 | 481 |
| 563 | 20230705 | 095400 | 376669830 | 4390 | 4390 | 4390 | 4390 | 50 |
| 564 | 20230705 | 095300 | 376450330 | 4390 | 4390 | 4390 | 4390 | 14 |
| 565 | 20230705 | 095200 | 376388870 | 4390 | 4395 | 4395 | 4390 | 116 |
| 566 | 20230705 | 095100 | 375879055 | 4395 | 4395 | 4395 | 4395 | 1 |
| 567 | 20230705 | 095000 | 375874660 | 4390 | 4395 | 4395 | 4390 | 186 |
| 568 | 20230705 | 094900 | 375058070 | 4390 | 4395 | 4400 | 4390 | 688 |
| 569 | 20230705 | 094800 | 372034560 | 4395 | 4395 | 4395 | 4395 | 220 |
| 570 | 20230705 | 094700 | 371067660 | 4395 | 4395 | 4395 | 4395 | 951 |
| 571 | 20230705 | 094600 | 366888015 | 4390 | 4390 | 4395 | 4390 | 1138 |
| 572 | 20230705 | 094500 | 361892190 | 4390 | 4390 | 4390 | 4390 | 234 |
| 573 | 20230705 | 094400 | 360864930 | 4395 | 4400 | 4400 | 4395 | 1004 |
| 574 | 20230705 | 094300 | 356452125 | 4395 | 4405 | 4405 | 4395 | 608 |
| 575 | 20230705 | 094200 | 353779765 | 4395 | 4405 | 4405 | 4395 | 88 |
| 576 | 20230705 | 094100 | 353392985 | 4405 | 4405 | 4410 | 4395 | 3412 |
| 577 | 20230705 | 094000 | 338377485 | 4405 | 4405 | 4405 | 4400 | 936 |
| 578 | 20230705 | 093900 | 334256695 | 4405 | 4400 | 4405 | 4400 | 262 |
| 579 | 20230705 | 093800 | 333103615 | 4400 | 4390 | 4400 | 4390 | 1173 |
| 580 | 20230705 | 093700 | 327947515 | 4390 | 4405 | 4410 | 4390 | 7784 |
| 581 | 20230705 | 093600 | 293712225 | 4405 | 4410 | 4410 | 4405 | 2613 |
| 582 | 20230705 | 093500 | 282201870 | 4410 | 4410 | 4410 | 4405 | 3026 |
| 583 | 20230705 | 093400 | 268865800 | 4410 | 4420 | 4420 | 4410 | 2850 |
| 584 | 20230705 | 093300 | 256297100 | 4425 | 4420 | 4425 | 4410 | 1861 |
| 585 | 20230705 | 093200 | 248080400 | 4420 | 4420 | 4420 | 4420 | 1878 |
| 586 | 20230705 | 093100 | 239779640 | 4420 | 4420 | 4420 | 4420 | 874 |
| 587 | 20230705 | 093000 | 235916560 | 4420 | 4415 | 4420 | 4410 | 1176 |
| 588 | 20230705 | 092900 | 230722565 | 4415 | 4415 | 4415 | 4410 | 122 |
| 589 | 20230705 | 092800 | 230183940 | 4415 | 4420 | 4420 | 4415 | 308 |
| 590 | 20230705 | 092700 | 228824080 | 4410 | 4410 | 4410 | 4410 | 2774 |
| 591 | 20230705 | 092600 | 216590740 | 4410 | 4415 | 4420 | 4410 | 3132 |
| 592 | 20230705 | 092500 | 202777635 | 4415 | 4430 | 4430 | 4415 | 5216 |
| 593 | 20230705 | 092400 | 179715690 | 4435 | 4435 | 4435 | 4435 | 60 |
| 594 | 20230705 | 092300 | 179449590 | 4435 | 4435 | 4435 | 4435 | 70 |
| 595 | 20230705 | 092200 | 179139140 | 4435 | 4425 | 4435 | 4420 | 743 |
| 596 | 20230705 | 092100 | 175850560 | 4425 | 4420 | 4430 | 4420 | 552 |
| 597 | 20230705 | 092000 | 173406475 | 4430 | 4430 | 4430 | 4430 | 33 |
| 598 | 20230705 | 091900 | 173260285 | 4430 | 4430 | 4430 | 4430 | 114 |
| 599 | 20230705 | 091800 | 172755265 | 4430 | 4425 | 4430 | 4415 | 7185 |
| 600 | 20230705 | 091700 | 141006920 | 4425 | 4425 | 4425 | 4425 | 202 |
| 601 | 20230705 | 091600 | 140113070 | 4430 | 4430 | 4430 | 4425 | 507 |
| 602 | 20230705 | 091500 | 137868340 | 4430 | 4430 | 4430 | 4425 | 1411 |
| 603 | 20230705 | 091400 | 131617975 | 4435 | 4435 | 4435 | 4435 | 845 |
| 604 | 20230705 | 091300 | 127870400 | 4440 | 4445 | 4445 | 4430 | 516 |
| 605 | 20230705 | 091200 | 125576820 | 4445 | 4435 | 4445 | 4425 | 3082 |
| 606 | 20230705 | 091100 | 111890380 | 4430 | 4435 | 4445 | 4430 | 1165 |
| 607 | 20230705 | 091000 | 106729250 | 4430 | 4425 | 4440 | 4420 | 965 |
| 608 | 20230705 | 090900 | 102451970 | 4420 | 4440 | 4440 | 4410 | 12407 |
| 609 | 20230705 | 090800 | 47555820 | 4450 | 4450 | 4450 | 4440 | 1411 |
| 610 | 20230705 | 090700 | 41288930 | 4450 | 4450 | 4460 | 4450 | 331 |
| 611 | 20230705 | 090600 | 39814320 | 4450 | 4450 | 4450 | 4450 | 2098 |
| 612 | 20230705 | 090500 | 30478220 | 4450 | 4450 | 4450 | 4450 | 62 |
| 613 | 20230705 | 090400 | 30202320 | 4450 | 4470 | 4470 | 4450 | 1258 |
| 614 | 20230705 | 090300 | 24591325 | 4485 | 4470 | 4485 | 4470 | 33 |
| 615 | 20230705 | 090200 | 24443485 | 4470 | 4495 | 4495 | 4470 | 1970 |
| 616 | 20230705 | 090100 | 15609420 | 4495 | 4470 | 4495 | 4470 | 1608 |
| 617 | 20230705 | 090000 | 8403575 | 4475 | 4455 | 4475 | 4455 | 1885 |