28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 3 | 20230713 | 183900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20230713 | 183800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20230713 | 183700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20230713 | 183600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20230713 | 183500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20230713 | 183400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20230713 | 183300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20230713 | 183200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20230713 | 183100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20230713 | 183000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20230713 | 182900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20230713 | 182800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20230713 | 182700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20230713 | 182600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20230713 | 182500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20230713 | 182400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20230713 | 182300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20230713 | 182200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20230713 | 182100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20230713 | 182000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20230713 | 181900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20230713 | 181800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20230713 | 181700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20230713 | 181600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20230713 | 181500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20230713 | 181400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20230713 | 181300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20230713 | 181200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20230713 | 181100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20230713 | 181000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 33 | 20230713 | 180900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20230713 | 180800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20230713 | 180700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20230713 | 180600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20230713 | 180500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20230713 | 180400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20230713 | 180300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20230713 | 180200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20230713 | 180100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20230713 | 180000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20230713 | 175900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20230713 | 175800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20230713 | 175700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20230713 | 175600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20230713 | 175500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20230713 | 175400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20230713 | 175300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20230713 | 175200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20230713 | 175100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20230713 | 175000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20230713 | 174900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20230713 | 174800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20230713 | 174700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20230713 | 174600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20230713 | 174500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20230713 | 174400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20230713 | 174300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20230713 | 174200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20230713 | 174100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20230713 | 174000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 63 | 20230713 | 173900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20230713 | 173800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20230713 | 173700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20230713 | 173600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20230713 | 173500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20230713 | 173400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20230713 | 173300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20230713 | 173200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20230713 | 173100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20230713 | 173000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20230713 | 172900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20230713 | 172800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20230713 | 172700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20230713 | 172600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20230713 | 172500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20230713 | 172400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20230713 | 172300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20230713 | 172200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20230713 | 172100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20230713 | 172000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20230713 | 171900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20230713 | 171800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20230713 | 171700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20230713 | 171600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20230713 | 171500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20230713 | 171400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20230713 | 171300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20230713 | 171200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20230713 | 171100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20230713 | 171000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 93 | 20230713 | 170900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20230713 | 170800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20230713 | 170700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20230713 | 170600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20230713 | 170500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20230713 | 170400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20230713 | 170300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20230713 | 170200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20230713 | 170100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20230713 | 170000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20230713 | 165900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20230713 | 165800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20230713 | 165700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20230713 | 165600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20230713 | 165500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20230713 | 165400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20230713 | 165300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20230713 | 165200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20230713 | 165100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20230713 | 165000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20230713 | 164900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20230713 | 164800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20230713 | 164700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20230713 | 164600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20230713 | 164500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20230713 | 164400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20230713 | 164300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20230713 | 164200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20230713 | 164100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20230713 | 164000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 123 | 20230713 | 163900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20230713 | 163800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20230713 | 163700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20230713 | 163600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20230713 | 163500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20230713 | 163400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20230713 | 163300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20230713 | 163200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20230713 | 163100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20230713 | 163000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20230713 | 162900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20230713 | 162800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20230713 | 162700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20230713 | 162600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20230713 | 162500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20230713 | 162400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20230713 | 162300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20230713 | 162200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20230713 | 162100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20230713 | 162000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20230713 | 161900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20230713 | 161800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20230713 | 161700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20230713 | 161600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20230713 | 161500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20230713 | 161400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20230713 | 161300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20230713 | 161200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20230713 | 161100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20230713 | 161000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 153 | 20230713 | 160900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20230713 | 160800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20230713 | 160700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20230713 | 160600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20230713 | 160500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20230713 | 160400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20230713 | 160300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20230713 | 160200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20230713 | 160100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20230713 | 160000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20230713 | 155900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20230713 | 155800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20230713 | 155700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20230713 | 155600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20230713 | 155500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20230713 | 155400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20230713 | 155300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20230713 | 155200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20230713 | 155100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20230713 | 155000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20230713 | 154900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20230713 | 154800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20230713 | 154700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20230713 | 154600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20230713 | 154500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20230713 | 154400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20230713 | 154300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20230713 | 154200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20230713 | 154100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20230713 | 154000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 183 | 20230713 | 153900 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20230713 | 153800 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20230713 | 153700 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20230713 | 153600 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20230713 | 153500 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20230713 | 153400 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20230713 | 153300 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20230713 | 153200 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20230713 | 153100 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20230713 | 153000 | 1504264480 | 4350 | 4350 | 4350 | 4350 | 8147 |
| 193 | 20230713 | 152900 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20230713 | 152800 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20230713 | 152700 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20230713 | 152600 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20230713 | 152500 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20230713 | 152400 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20230713 | 152300 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20230713 | 152200 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20230713 | 152100 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20230713 | 152000 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20230713 | 151900 | 1468825030 | 4340 | 4340 | 4340 | 4340 | 207 |
| 204 | 20230713 | 151800 | 1467926650 | 4340 | 4345 | 4345 | 4340 | 414 |
| 205 | 20230713 | 151700 | 1466129885 | 4340 | 4340 | 4340 | 4330 | 1964 |
| 206 | 20230713 | 151600 | 1457606510 | 4340 | 4340 | 4340 | 4340 | 110 |
| 207 | 20230713 | 151500 | 1457129110 | 4330 | 4330 | 4330 | 4325 | 1225 |
| 208 | 20230713 | 151400 | 1451830225 | 4335 | 4340 | 4340 | 4335 | 619 |
| 209 | 20230713 | 151300 | 1449143820 | 4340 | 4340 | 4340 | 4340 | 1017 |
| 210 | 20230713 | 151200 | 1444730040 | 4340 | 4345 | 4345 | 4340 | 300 |
| 211 | 20230713 | 151100 | 1443427240 | 4345 | 4345 | 4345 | 4345 | 1 |
| 212 | 20230713 | 151000 | 1443422895 | 4330 | 4330 | 4330 | 4330 | 399 |
| 213 | 20230713 | 150900 | 1441695225 | 4320 | 4330 | 4330 | 4320 | 971 |
| 214 | 20230713 | 150800 | 1437499995 | 4320 | 4345 | 4345 | 4320 | 5840 |
| 215 | 20230713 | 150700 | 1412217525 | 4345 | 4345 | 4345 | 4335 | 2304 |
| 216 | 20230713 | 150600 | 1402206685 | 4345 | 4345 | 4345 | 4345 | 712 |
| 217 | 20230713 | 150500 | 1399113045 | 4345 | 4345 | 4345 | 4345 | 230 |
| 218 | 20230713 | 150400 | 1398113695 | 4345 | 4340 | 4345 | 4330 | 232 |
| 219 | 20230713 | 150300 | 1397107410 | 4340 | 4340 | 4340 | 4340 | 1065 |
| 220 | 20230713 | 150200 | 1392485310 | 4335 | 4335 | 4340 | 4335 | 417 |
| 221 | 20230713 | 150100 | 1390677610 | 4340 | 4330 | 4340 | 4330 | 265 |
| 222 | 20230713 | 150000 | 1389529860 | 4340 | 4340 | 4340 | 4340 | 1 |
| 223 | 20230713 | 145900 | 1389525520 | 4315 | 4345 | 4345 | 4315 | 1500 |
| 224 | 20230713 | 145800 | 1383015720 | 4325 | 4340 | 4345 | 4325 | 4116 |
| 225 | 20230713 | 145700 | 1365201700 | 4340 | 4340 | 4340 | 4340 | 199 |
| 226 | 20230713 | 145600 | 1364338040 | 4340 | 4330 | 4340 | 4330 | 340 |
| 227 | 20230713 | 145500 | 1362862640 | 4330 | 4340 | 4340 | 4330 | 184 |
| 228 | 20230713 | 145400 | 1362065880 | 4340 | 4335 | 4340 | 4335 | 1023 |
| 229 | 20230713 | 145300 | 1357627525 | 4335 | 4335 | 4335 | 4335 | 1 |
| 230 | 20230713 | 145200 | 1357623190 | 4315 | 4315 | 4315 | 4315 | 20 |
| 231 | 20230713 | 145100 | 1357536890 | 4315 | 4315 | 4315 | 4315 | 299 |
| 232 | 20230713 | 145000 | 1356246705 | 4315 | 4320 | 4320 | 4315 | 908 |
| 233 | 20230713 | 144900 | 1352328185 | 4320 | 4325 | 4335 | 4320 | 1545 |
| 234 | 20230713 | 144800 | 1345651270 | 4320 | 4330 | 4330 | 4320 | 235 |
| 235 | 20230713 | 144700 | 1344635015 | 4330 | 4330 | 4330 | 4330 | 272 |
| 236 | 20230713 | 144600 | 1343457255 | 4330 | 4335 | 4335 | 4330 | 159 |
| 237 | 20230713 | 144500 | 1342768635 | 4340 | 4340 | 4340 | 4340 | 1152 |
| 238 | 20230713 | 144400 | 1337768955 | 4340 | 4340 | 4340 | 4340 | 18 |
| 239 | 20230713 | 144300 | 1337690835 | 4340 | 4340 | 4340 | 4340 | 18 |
| 240 | 20230713 | 144200 | 1337612715 | 4340 | 4335 | 4340 | 4335 | 20 |
| 241 | 20230713 | 144100 | 1337525965 | 4340 | 4340 | 4340 | 4340 | 57 |
| 242 | 20230713 | 144000 | 1337278585 | 4335 | 4335 | 4335 | 4335 | 50 |
| 243 | 20230713 | 143900 | 1337061835 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20230713 | 143800 | 1337061835 | 4340 | 4340 | 4340 | 4340 | 0 |
| 245 | 20230713 | 143700 | 1337061835 | 4340 | 4340 | 4340 | 4340 | 121 |
| 246 | 20230713 | 143600 | 1336536695 | 4320 | 4330 | 4330 | 4320 | 17 |
| 247 | 20230713 | 143500 | 1336463240 | 4320 | 4330 | 4330 | 4320 | 4 |
| 248 | 20230713 | 143400 | 1336445945 | 4320 | 4335 | 4335 | 4320 | 251 |
| 249 | 20230713 | 143300 | 1335361610 | 4340 | 4340 | 4340 | 4340 | 33 |
| 250 | 20230713 | 143200 | 1335218390 | 4335 | 4335 | 4335 | 4320 | 2630 |
| 251 | 20230713 | 143100 | 1323843640 | 4335 | 4335 | 4335 | 4330 | 526 |
| 252 | 20230713 | 143000 | 1321563720 | 4335 | 4335 | 4335 | 4325 | 3255 |
| 253 | 20230713 | 142900 | 1307479640 | 4335 | 4335 | 4335 | 4335 | 0 |
| 254 | 20230713 | 142800 | 1307479640 | 4335 | 4330 | 4335 | 4330 | 438 |
| 255 | 20230713 | 142700 | 1305581950 | 4345 | 4335 | 4345 | 4335 | 704 |
| 256 | 20230713 | 142600 | 1302529990 | 4335 | 4335 | 4335 | 4335 | 500 |
| 257 | 20230713 | 142500 | 1300362490 | 4335 | 4335 | 4335 | 4335 | 0 |
| 258 | 20230713 | 142400 | 1300362490 | 4335 | 4335 | 4335 | 4335 | 2 |
| 259 | 20230713 | 142300 | 1300353820 | 4335 | 4335 | 4335 | 4335 | 73 |
| 260 | 20230713 | 142200 | 1300037365 | 4330 | 4330 | 4330 | 4330 | 370 |
| 261 | 20230713 | 142100 | 1298435265 | 4330 | 4330 | 4330 | 4330 | 10 |
| 262 | 20230713 | 142000 | 1298391965 | 4330 | 4330 | 4330 | 4330 | 0 |
| 263 | 20230713 | 141900 | 1298391965 | 4330 | 4330 | 4330 | 4330 | 33 |
| 264 | 20230713 | 141800 | 1298249075 | 4330 | 4330 | 4330 | 4330 | 217 |
| 265 | 20230713 | 141700 | 1297309465 | 4330 | 4330 | 4330 | 4330 | 2 |
| 266 | 20230713 | 141600 | 1297300805 | 4330 | 4330 | 4330 | 4330 | 30 |
| 267 | 20230713 | 141500 | 1297170905 | 4330 | 4330 | 4330 | 4330 | 250 |
| 268 | 20230713 | 141400 | 1296088405 | 4330 | 4320 | 4330 | 4320 | 103 |
| 269 | 20230713 | 141300 | 1295643425 | 4325 | 4325 | 4325 | 4325 | 10 |
| 270 | 20230713 | 141200 | 1295600175 | 4320 | 4320 | 4320 | 4320 | 147 |
| 271 | 20230713 | 141100 | 1294965135 | 4320 | 4330 | 4330 | 4320 | 231 |
| 272 | 20230713 | 141000 | 1293965205 | 4320 | 4320 | 4320 | 4320 | 105 |
| 273 | 20230713 | 140900 | 1293511605 | 4320 | 4320 | 4320 | 4320 | 0 |
| 274 | 20230713 | 140800 | 1293511605 | 4320 | 4320 | 4320 | 4315 | 591 |
| 275 | 20230713 | 140700 | 1290959985 | 4315 | 4320 | 4320 | 4315 | 230 |
| 276 | 20230713 | 140600 | 1289967530 | 4320 | 4320 | 4320 | 4320 | 3 |
| 277 | 20230713 | 140500 | 1289954570 | 4320 | 4320 | 4320 | 4320 | 4 |
| 278 | 20230713 | 140400 | 1289937290 | 4320 | 4320 | 4320 | 4320 | 237 |
| 279 | 20230713 | 140300 | 1288913450 | 4320 | 4320 | 4320 | 4320 | 130 |
| 280 | 20230713 | 140200 | 1288351850 | 4320 | 4320 | 4320 | 4320 | 152 |
| 281 | 20230713 | 140100 | 1287695210 | 4315 | 4320 | 4320 | 4315 | 300 |
| 282 | 20230713 | 140000 | 1286399320 | 4315 | 4310 | 4315 | 4310 | 531 |
| 283 | 20230713 | 135900 | 1284109190 | 4315 | 4315 | 4315 | 4315 | 219 |
| 284 | 20230713 | 135800 | 1283164205 | 4315 | 4315 | 4315 | 4315 | 10 |
| 285 | 20230713 | 135700 | 1283121055 | 4330 | 4330 | 4330 | 4330 | 0 |
| 286 | 20230713 | 135600 | 1283121055 | 4330 | 4320 | 4330 | 4315 | 124 |
| 287 | 20230713 | 135500 | 1282584190 | 4330 | 4330 | 4330 | 4330 | 168 |
| 288 | 20230713 | 135400 | 1281856750 | 4335 | 4335 | 4335 | 4335 | 280 |
| 289 | 20230713 | 135300 | 1280642950 | 4340 | 4340 | 4340 | 4340 | 1 |
| 290 | 20230713 | 135200 | 1280638610 | 4340 | 4340 | 4340 | 4340 | 5 |
| 291 | 20230713 | 135100 | 1280616910 | 4340 | 4340 | 4340 | 4340 | 1 |
| 292 | 20230713 | 135000 | 1280612570 | 4340 | 4340 | 4340 | 4340 | 0 |
| 293 | 20230713 | 134900 | 1280612570 | 4340 | 4340 | 4340 | 4340 | 0 |
| 294 | 20230713 | 134800 | 1280612570 | 4340 | 4345 | 4345 | 4340 | 2 |
| 295 | 20230713 | 134700 | 1280603885 | 4320 | 4320 | 4320 | 4320 | 220 |
| 296 | 20230713 | 134600 | 1279653485 | 4320 | 4325 | 4325 | 4320 | 96 |
| 297 | 20230713 | 134500 | 1279238425 | 4350 | 4350 | 4350 | 4350 | 0 |
| 298 | 20230713 | 134400 | 1279238425 | 4350 | 4350 | 4350 | 4350 | 0 |
| 299 | 20230713 | 134300 | 1279238425 | 4350 | 4345 | 4350 | 4345 | 500 |
| 300 | 20230713 | 134200 | 1277063480 | 4345 | 4345 | 4345 | 4345 | 1 |
| 301 | 20230713 | 134100 | 1277059135 | 4330 | 4330 | 4330 | 4330 | 250 |
| 302 | 20230713 | 134000 | 1275976635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 303 | 20230713 | 133900 | 1275976635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 304 | 20230713 | 133800 | 1275976635 | 4330 | 4330 | 4330 | 4330 | 3 |
| 305 | 20230713 | 133700 | 1275963645 | 4330 | 4345 | 4345 | 4330 | 468 |
| 306 | 20230713 | 133600 | 1273937175 | 4350 | 4330 | 4350 | 4330 | 477 |
| 307 | 20230713 | 133500 | 1271869415 | 4330 | 4330 | 4330 | 4330 | 201 |
| 308 | 20230713 | 133400 | 1270999085 | 4330 | 4325 | 4330 | 4325 | 30 |
| 309 | 20230713 | 133300 | 1270869325 | 4325 | 4325 | 4325 | 4325 | 0 |
| 310 | 20230713 | 133200 | 1270869325 | 4325 | 4325 | 4325 | 4325 | 10 |
| 311 | 20230713 | 133100 | 1270826075 | 4325 | 4310 | 4325 | 4310 | 508 |
| 312 | 20230713 | 133000 | 1268629095 | 4325 | 4315 | 4325 | 4315 | 7 |
| 313 | 20230713 | 132900 | 1268598840 | 4305 | 4310 | 4310 | 4305 | 300 |
| 314 | 20230713 | 132800 | 1267307210 | 4310 | 4310 | 4310 | 4310 | 0 |
| 315 | 20230713 | 132700 | 1267307210 | 4310 | 4320 | 4325 | 4310 | 1260 |
| 316 | 20230713 | 132600 | 1261861850 | 4320 | 4305 | 4320 | 4305 | 191 |
| 317 | 20230713 | 132500 | 1261038230 | 4325 | 4325 | 4325 | 4325 | 101 |
| 318 | 20230713 | 132400 | 1260601405 | 4285 | 4315 | 4315 | 4275 | 6700 |
| 319 | 20230713 | 132300 | 1231831125 | 4330 | 4315 | 4330 | 4315 | 81 |
| 320 | 20230713 | 132200 | 1231481115 | 4315 | 4320 | 4320 | 4315 | 1320 |
| 321 | 20230713 | 132100 | 1225779565 | 4310 | 4310 | 4310 | 4310 | 810 |
| 322 | 20230713 | 132000 | 1222288465 | 4310 | 4310 | 4310 | 4310 | 0 |
| 323 | 20230713 | 131900 | 1222288465 | 4310 | 4310 | 4310 | 4310 | 1369 |
| 324 | 20230713 | 131800 | 1216388075 | 4320 | 4320 | 4320 | 4310 | 4193 |
| 325 | 20230713 | 131700 | 1198290620 | 4325 | 4325 | 4330 | 4325 | 1160 |
| 326 | 20230713 | 131600 | 1193273605 | 4330 | 4330 | 4330 | 4330 | 577 |
| 327 | 20230713 | 131500 | 1190775195 | 4340 | 4340 | 4340 | 4340 | 0 |
| 328 | 20230713 | 131400 | 1190775195 | 4340 | 4340 | 4340 | 4325 | 3712 |
| 329 | 20230713 | 131300 | 1174684765 | 4345 | 4350 | 4350 | 4345 | 3212 |
| 330 | 20230713 | 131200 | 1160719575 | 4360 | 4360 | 4360 | 4360 | 3 |
| 331 | 20230713 | 131100 | 1160706495 | 4365 | 4365 | 4365 | 4365 | 2 |
| 332 | 20230713 | 131000 | 1160697765 | 4365 | 4365 | 4365 | 4365 | 0 |
| 333 | 20230713 | 130900 | 1160697765 | 4365 | 4365 | 4365 | 4355 | 2128 |
| 334 | 20230713 | 130800 | 1151420225 | 4365 | 4365 | 4365 | 4365 | 2788 |
| 335 | 20230713 | 130700 | 1139250605 | 4355 | 4360 | 4360 | 4355 | 1000 |
| 336 | 20230713 | 130600 | 1134894605 | 4375 | 4375 | 4375 | 4375 | 1 |
| 337 | 20230713 | 130500 | 1134890230 | 4355 | 4375 | 4380 | 4355 | 144 |
| 338 | 20230713 | 130400 | 1134260440 | 4385 | 4385 | 4385 | 4385 | 0 |
| 339 | 20230713 | 130300 | 1134260440 | 4385 | 4385 | 4385 | 4385 | 1 |
| 340 | 20230713 | 130200 | 1134256055 | 4380 | 4380 | 4380 | 4380 | 1 |
| 341 | 20230713 | 130100 | 1134251675 | 4355 | 4380 | 4380 | 4355 | 329 |
| 342 | 20230713 | 130000 | 1132813155 | 4380 | 4380 | 4380 | 4380 | 14 |
| 343 | 20230713 | 125900 | 1132751835 | 4350 | 4350 | 4350 | 4350 | 187 |
| 344 | 20230713 | 125800 | 1131938385 | 4350 | 4350 | 4350 | 4350 | 633 |
| 345 | 20230713 | 125700 | 1129184835 | 4350 | 4355 | 4355 | 4350 | 1369 |
| 346 | 20230713 | 125600 | 1123225445 | 4365 | 4360 | 4365 | 4360 | 821 |
| 347 | 20230713 | 125500 | 1119645880 | 4360 | 4365 | 4365 | 4360 | 422 |
| 348 | 20230713 | 125400 | 1117805860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 349 | 20230713 | 125300 | 1117805860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 350 | 20230713 | 125200 | 1117805860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 351 | 20230713 | 125100 | 1117805860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 352 | 20230713 | 125000 | 1117805860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 353 | 20230713 | 124900 | 1117805860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 354 | 20230713 | 124800 | 1117805860 | 4370 | 4380 | 4380 | 4370 | 4 |
| 355 | 20230713 | 124700 | 1117788360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 356 | 20230713 | 124600 | 1117788360 | 4360 | 4360 | 4360 | 4355 | 450 |
| 357 | 20230713 | 124500 | 1115827610 | 4360 | 4360 | 4365 | 4360 | 31 |
| 358 | 20230713 | 124400 | 1115692445 | 4380 | 4380 | 4380 | 4380 | 100 |
| 359 | 20230713 | 124300 | 1115254445 | 4380 | 4380 | 4380 | 4380 | 100 |
| 360 | 20230713 | 124200 | 1114816445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 361 | 20230713 | 124100 | 1114816445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 362 | 20230713 | 124000 | 1114816445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 363 | 20230713 | 123900 | 1114816445 | 4380 | 4380 | 4380 | 4355 | 165 |
| 364 | 20230713 | 123800 | 1114094985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 365 | 20230713 | 123700 | 1114094985 | 4380 | 4380 | 4380 | 4355 | 3612 |
| 366 | 20230713 | 123600 | 1098325840 | 4385 | 4385 | 4385 | 4385 | 25 |
| 367 | 20230713 | 123500 | 1098216215 | 4380 | 4380 | 4380 | 4380 | 0 |
| 368 | 20230713 | 123400 | 1098216215 | 4380 | 4380 | 4380 | 4380 | 100 |
| 369 | 20230713 | 123300 | 1097778215 | 4385 | 4385 | 4385 | 4385 | 10 |
| 370 | 20230713 | 123200 | 1097734365 | 4390 | 4390 | 4390 | 4390 | 20 |
| 371 | 20230713 | 123100 | 1097646565 | 4390 | 4390 | 4390 | 4390 | 5 |
| 372 | 20230713 | 123000 | 1097624615 | 4395 | 4395 | 4395 | 4395 | 0 |
| 373 | 20230713 | 122900 | 1097624615 | 4395 | 4395 | 4395 | 4395 | 0 |
| 374 | 20230713 | 122800 | 1097624615 | 4395 | 4395 | 4395 | 4395 | 1 |
| 375 | 20230713 | 122700 | 1097620220 | 4380 | 4380 | 4380 | 4380 | 75 |
| 376 | 20230713 | 122600 | 1097291720 | 4380 | 4380 | 4380 | 4380 | 16 |
| 377 | 20230713 | 122500 | 1097221640 | 4380 | 4380 | 4380 | 4380 | 503 |
| 378 | 20230713 | 122400 | 1095018500 | 4375 | 4380 | 4380 | 4375 | 1129 |
| 379 | 20230713 | 122300 | 1090073890 | 4380 | 4380 | 4380 | 4380 | 0 |
| 380 | 20230713 | 122200 | 1090073890 | 4380 | 4380 | 4380 | 4380 | 0 |
| 381 | 20230713 | 122100 | 1090073890 | 4380 | 4380 | 4380 | 4380 | 10 |
| 382 | 20230713 | 122000 | 1090030090 | 4380 | 4395 | 4395 | 4380 | 5 |
| 383 | 20230713 | 121900 | 1090008145 | 4395 | 4395 | 4395 | 4395 | 0 |
| 384 | 20230713 | 121800 | 1090008145 | 4395 | 4395 | 4395 | 4395 | 52 |
| 385 | 20230713 | 121700 | 1089779605 | 4390 | 4395 | 4395 | 4390 | 111 |
| 386 | 20230713 | 121600 | 1089292310 | 4390 | 4390 | 4390 | 4390 | 20 |
| 387 | 20230713 | 121500 | 1089204510 | 4390 | 4390 | 4390 | 4390 | 0 |
| 388 | 20230713 | 121400 | 1089204510 | 4390 | 4390 | 4390 | 4390 | 734 |
| 389 | 20230713 | 121300 | 1085982250 | 4380 | 4380 | 4380 | 4380 | 0 |
| 390 | 20230713 | 121200 | 1085982250 | 4380 | 4390 | 4390 | 4380 | 400 |
| 391 | 20230713 | 121100 | 1084229250 | 4390 | 4390 | 4390 | 4390 | 100 |
| 392 | 20230713 | 121000 | 1083790250 | 4390 | 4390 | 4390 | 4390 | 7 |
| 393 | 20230713 | 120900 | 1083759520 | 4390 | 4395 | 4395 | 4390 | 70 |
| 394 | 20230713 | 120800 | 1083451875 | 4395 | 4395 | 4395 | 4395 | 0 |
| 395 | 20230713 | 120700 | 1083451875 | 4395 | 4395 | 4395 | 4395 | 1 |
| 396 | 20230713 | 120600 | 1083447480 | 4390 | 4390 | 4390 | 4390 | 100 |
| 397 | 20230713 | 120500 | 1083008480 | 4390 | 4390 | 4390 | 4390 | 1 |
| 398 | 20230713 | 120400 | 1083004090 | 4370 | 4380 | 4380 | 4370 | 1103 |
| 399 | 20230713 | 120300 | 1078173980 | 4380 | 4380 | 4380 | 4380 | 0 |
| 400 | 20230713 | 120200 | 1078173980 | 4380 | 4380 | 4380 | 4380 | 500 |
| 401 | 20230713 | 120100 | 1075983980 | 4380 | 4380 | 4380 | 4380 | 0 |
| 402 | 20230713 | 120000 | 1075983980 | 4380 | 4380 | 4380 | 4380 | 11 |
| 403 | 20230713 | 115900 | 1075935800 | 4375 | 4375 | 4375 | 4375 | 33 |
| 404 | 20230713 | 115800 | 1075791425 | 4380 | 4380 | 4380 | 4380 | 11 |
| 405 | 20230713 | 115700 | 1075743245 | 4380 | 4380 | 4380 | 4380 | 500 |
| 406 | 20230713 | 115600 | 1073553245 | 4380 | 4380 | 4380 | 4380 | 0 |
| 407 | 20230713 | 115500 | 1073553245 | 4380 | 4380 | 4380 | 4380 | 1 |
| 408 | 20230713 | 115400 | 1073548865 | 4370 | 4370 | 4370 | 4370 | 273 |
| 409 | 20230713 | 115300 | 1072355855 | 4370 | 4370 | 4370 | 4370 | 80 |
| 410 | 20230713 | 115200 | 1072006255 | 4370 | 4370 | 4370 | 4370 | 0 |
| 411 | 20230713 | 115100 | 1072006255 | 4370 | 4365 | 4370 | 4365 | 298 |
| 412 | 20230713 | 115000 | 1070704105 | 4370 | 4365 | 4370 | 4365 | 741 |
| 413 | 20230713 | 114900 | 1067468315 | 4370 | 4370 | 4370 | 4370 | 13 |
| 414 | 20230713 | 114800 | 1067411505 | 4370 | 4370 | 4370 | 4370 | 100 |
| 415 | 20230713 | 114700 | 1066974505 | 4370 | 4375 | 4375 | 4370 | 1960 |
| 416 | 20230713 | 114600 | 1058404080 | 4380 | 4380 | 4380 | 4380 | 0 |
| 417 | 20230713 | 114500 | 1058404080 | 4380 | 4375 | 4380 | 4375 | 355 |
| 418 | 20230713 | 114400 | 1056849690 | 4380 | 4375 | 4380 | 4375 | 19 |
| 419 | 20230713 | 114300 | 1056766560 | 4380 | 4380 | 4380 | 4380 | 15 |
| 420 | 20230713 | 114200 | 1056700860 | 4390 | 4390 | 4390 | 4390 | 0 |
| 421 | 20230713 | 114100 | 1056700860 | 4390 | 4375 | 4390 | 4375 | 1321 |
| 422 | 20230713 | 114000 | 1050914970 | 4380 | 4380 | 4380 | 4380 | 0 |
| 423 | 20230713 | 113900 | 1050914970 | 4380 | 4380 | 4380 | 4380 | 14 |
| 424 | 20230713 | 113800 | 1050853650 | 4380 | 4375 | 4380 | 4375 | 88 |
| 425 | 20230713 | 113700 | 1050468430 | 4380 | 4380 | 4380 | 4380 | 402 |
| 426 | 20230713 | 113600 | 1048707670 | 4395 | 4395 | 4395 | 4395 | 47 |
| 427 | 20230713 | 113500 | 1048501105 | 4395 | 4390 | 4395 | 4390 | 1009 |
| 428 | 20230713 | 113400 | 1044071575 | 4390 | 4390 | 4390 | 4390 | 4 |
| 429 | 20230713 | 113300 | 1044054015 | 4385 | 4385 | 4385 | 4385 | 50 |
| 430 | 20230713 | 113200 | 1043834765 | 4385 | 4385 | 4385 | 4385 | 26 |
| 431 | 20230713 | 113100 | 1043720755 | 4390 | 4390 | 4390 | 4390 | 20 |
| 432 | 20230713 | 113000 | 1043632955 | 4390 | 4390 | 4390 | 4390 | 0 |
| 433 | 20230713 | 112900 | 1043632955 | 4390 | 4385 | 4390 | 4385 | 421 |
| 434 | 20230713 | 112800 | 1041786855 | 4385 | 4380 | 4385 | 4375 | 3777 |
| 435 | 20230713 | 112700 | 1025239570 | 4385 | 4390 | 4390 | 4385 | 312 |
| 436 | 20230713 | 112600 | 1023871405 | 4395 | 4395 | 4395 | 4395 | 580 |
| 437 | 20230713 | 112500 | 1021322305 | 4405 | 4405 | 4405 | 4405 | 100 |
| 438 | 20230713 | 112400 | 1020881805 | 4405 | 4405 | 4405 | 4405 | 10 |
| 439 | 20230713 | 112300 | 1020837755 | 4405 | 4405 | 4405 | 4405 | 30 |
| 440 | 20230713 | 112200 | 1020705605 | 4405 | 4405 | 4405 | 4395 | 3341 |
| 441 | 20230713 | 112100 | 1006005965 | 4400 | 4400 | 4400 | 4400 | 106 |
| 442 | 20230713 | 112000 | 1005539565 | 4400 | 4400 | 4400 | 4400 | 214 |
| 443 | 20230713 | 111900 | 1004597965 | 4405 | 4410 | 4410 | 4400 | 1209 |
| 444 | 20230713 | 111800 | 999266550 | 4410 | 4400 | 4410 | 4400 | 103 |
| 445 | 20230713 | 111700 | 998813250 | 4395 | 4405 | 4405 | 4395 | 854 |
| 446 | 20230713 | 111600 | 995055625 | 4420 | 4420 | 4420 | 4420 | 10 |
| 447 | 20230713 | 111500 | 995011425 | 4420 | 4420 | 4420 | 4420 | 4 |
| 448 | 20230713 | 111400 | 994993745 | 4420 | 4420 | 4420 | 4420 | 18 |
| 449 | 20230713 | 111300 | 994914185 | 4420 | 4405 | 4420 | 4405 | 52 |
| 450 | 20230713 | 111200 | 994684360 | 4420 | 4415 | 4420 | 4410 | 44 |
| 451 | 20230713 | 111100 | 994490220 | 4410 | 4420 | 4420 | 4410 | 2365 |
| 452 | 20230713 | 111000 | 984060530 | 4415 | 4415 | 4415 | 4415 | 400 |
| 453 | 20230713 | 110900 | 982294530 | 4425 | 4415 | 4425 | 4415 | 651 |
| 454 | 20230713 | 110800 | 979420265 | 4420 | 4425 | 4425 | 4420 | 2686 |
| 455 | 20230713 | 110700 | 967539535 | 4430 | 4420 | 4430 | 4420 | 237 |
| 456 | 20230713 | 110600 | 966490275 | 4420 | 4420 | 4420 | 4420 | 52 |
| 457 | 20230713 | 110500 | 966260435 | 4425 | 4430 | 4430 | 4425 | 273 |
| 458 | 20230713 | 110400 | 965051050 | 4425 | 4425 | 4425 | 4425 | 300 |
| 459 | 20230713 | 110300 | 963723550 | 4430 | 4430 | 4430 | 4430 | 495 |
| 460 | 20230713 | 110200 | 961530700 | 4430 | 4430 | 4430 | 4420 | 1864 |
| 461 | 20230713 | 110100 | 953275175 | 4430 | 4430 | 4430 | 4430 | 1130 |
| 462 | 20230713 | 110000 | 948269275 | 4425 | 4425 | 4425 | 4425 | 156 |
| 463 | 20230713 | 105900 | 947578975 | 4425 | 4430 | 4430 | 4425 | 366 |
| 464 | 20230713 | 105800 | 945957920 | 4430 | 4430 | 4430 | 4430 | 440 |
| 465 | 20230713 | 105700 | 944008720 | 4430 | 4420 | 4430 | 4420 | 4875 |
| 466 | 20230713 | 105600 | 922413155 | 4425 | 4420 | 4425 | 4420 | 1684 |
| 467 | 20230713 | 105500 | 914964510 | 4420 | 4420 | 4425 | 4415 | 1319 |
| 468 | 20230713 | 105400 | 909134780 | 4420 | 4425 | 4425 | 4420 | 100 |
| 469 | 20230713 | 105300 | 908692555 | 4425 | 4430 | 4430 | 4425 | 5546 |
| 470 | 20230713 | 105200 | 884125950 | 4430 | 4425 | 4430 | 4425 | 2931 |
| 471 | 20230713 | 105100 | 871146620 | 4425 | 4415 | 4425 | 4415 | 12529 |
| 472 | 20230713 | 105000 | 815781085 | 4415 | 4415 | 4415 | 4415 | 4429 |
| 473 | 20230713 | 104900 | 796227050 | 4410 | 4410 | 4410 | 4410 | 1250 |
| 474 | 20230713 | 104800 | 790714550 | 4405 | 4410 | 4410 | 4405 | 4000 |
| 475 | 20230713 | 104700 | 773093775 | 4415 | 4410 | 4415 | 4405 | 680 |
| 476 | 20230713 | 104600 | 770094205 | 4410 | 4410 | 4410 | 4405 | 1019 |
| 477 | 20230713 | 104500 | 765600915 | 4410 | 4410 | 4410 | 4405 | 283 |
| 478 | 20230713 | 104400 | 764352925 | 4410 | 4410 | 4410 | 4410 | 119 |
| 479 | 20230713 | 104300 | 763828135 | 4410 | 4405 | 4410 | 4405 | 841 |
| 480 | 20230713 | 104200 | 760123430 | 4405 | 4385 | 4405 | 4385 | 16995 |
| 481 | 20230713 | 104100 | 685397600 | 4385 | 4385 | 4385 | 4385 | 91 |
| 482 | 20230713 | 104000 | 684998565 | 4375 | 4385 | 4390 | 4375 | 4594 |
| 483 | 20230713 | 103900 | 664891295 | 4390 | 4385 | 4390 | 4385 | 113 |
| 484 | 20230713 | 103800 | 664395720 | 4390 | 4395 | 4395 | 4390 | 1238 |
| 485 | 20230713 | 103700 | 658960500 | 4395 | 4390 | 4395 | 4390 | 190 |
| 486 | 20230713 | 103600 | 658125790 | 4390 | 4395 | 4395 | 4390 | 98 |
| 487 | 20230713 | 103500 | 657695155 | 4390 | 4395 | 4395 | 4390 | 183 |
| 488 | 20230713 | 103400 | 656890875 | 4385 | 4390 | 4390 | 4385 | 190 |
| 489 | 20230713 | 103300 | 656057675 | 4390 | 4395 | 4395 | 4390 | 85 |
| 490 | 20230713 | 103200 | 655684125 | 4395 | 4400 | 4400 | 4395 | 354 |
| 491 | 20230713 | 103100 | 654127825 | 4400 | 4400 | 4400 | 4400 | 1208 |
| 492 | 20230713 | 103000 | 648812625 | 4395 | 4400 | 4400 | 4395 | 125 |
| 493 | 20230713 | 102900 | 648263180 | 4400 | 4400 | 4400 | 4400 | 2436 |
| 494 | 20230713 | 102800 | 637544780 | 4400 | 4395 | 4400 | 4390 | 643 |
| 495 | 20230713 | 102700 | 634719030 | 4395 | 4395 | 4395 | 4395 | 180 |
| 496 | 20230713 | 102600 | 633927930 | 4395 | 4395 | 4395 | 4395 | 23 |
| 497 | 20230713 | 102500 | 633826845 | 4390 | 4390 | 4395 | 4390 | 373 |
| 498 | 20230713 | 102400 | 632188500 | 4390 | 4395 | 4395 | 4390 | 254 |
| 499 | 20230713 | 102300 | 631073320 | 4395 | 4395 | 4395 | 4395 | 142 |
| 500 | 20230713 | 102200 | 630449230 | 4400 | 4400 | 4400 | 4400 | 454 |
| 501 | 20230713 | 102100 | 628451630 | 4400 | 4390 | 4400 | 4390 | 85 |
| 502 | 20230713 | 102000 | 628078430 | 4390 | 4390 | 4395 | 4390 | 185 |
| 503 | 20230713 | 101900 | 627266205 | 4400 | 4405 | 4405 | 4400 | 612 |
| 504 | 20230713 | 101800 | 624570750 | 4400 | 4395 | 4405 | 4395 | 5063 |
| 505 | 20230713 | 101700 | 602293390 | 4395 | 4400 | 4405 | 4395 | 722 |
| 506 | 20230713 | 101600 | 599115610 | 4395 | 4405 | 4405 | 4395 | 173 |
| 507 | 20230713 | 101500 | 598354475 | 4405 | 4390 | 4405 | 4385 | 3032 |
| 508 | 20230713 | 101400 | 585031530 | 4385 | 4390 | 4390 | 4385 | 169 |
| 509 | 20230713 | 101300 | 584290395 | 4390 | 4390 | 4390 | 4390 | 160 |
| 510 | 20230713 | 101200 | 583587995 | 4380 | 4380 | 4380 | 4375 | 211 |
| 511 | 20230713 | 101100 | 582663865 | 4380 | 4380 | 4380 | 4380 | 709 |
| 512 | 20230713 | 101000 | 579558445 | 4380 | 4380 | 4380 | 4380 | 24 |
| 513 | 20230713 | 100900 | 579453325 | 4375 | 4380 | 4380 | 4370 | 1133 |
| 514 | 20230713 | 100800 | 574496615 | 4380 | 4385 | 4385 | 4380 | 711 |
| 515 | 20230713 | 100700 | 571382235 | 4390 | 4400 | 4400 | 4390 | 154 |
| 516 | 20230713 | 100600 | 570705375 | 4400 | 4390 | 4400 | 4390 | 1717 |
| 517 | 20230713 | 100500 | 563155245 | 4390 | 4390 | 4390 | 4390 | 93 |
| 518 | 20230713 | 100400 | 562746975 | 4380 | 4390 | 4390 | 4380 | 505 |
| 519 | 20230713 | 100300 | 560533135 | 4390 | 4385 | 4395 | 4385 | 235 |
| 520 | 20230713 | 100200 | 559502505 | 4390 | 4400 | 4400 | 4390 | 1537 |
| 521 | 20230713 | 100100 | 552750375 | 4390 | 4390 | 4390 | 4390 | 108 |
| 522 | 20230713 | 100000 | 552276255 | 4390 | 4405 | 4410 | 4390 | 1294 |
| 523 | 20230713 | 095900 | 546579500 | 4410 | 4415 | 4415 | 4410 | 166 |
| 524 | 20230713 | 095800 | 545846965 | 4410 | 4415 | 4415 | 4410 | 493 |
| 525 | 20230713 | 095700 | 543670995 | 4415 | 4410 | 4415 | 4405 | 856 |
| 526 | 20230713 | 095600 | 539897765 | 4415 | 4405 | 4415 | 4405 | 987 |
| 527 | 20230713 | 095500 | 535547125 | 4410 | 4410 | 4410 | 4410 | 122 |
| 528 | 20230713 | 095400 | 535009105 | 4410 | 4415 | 4415 | 4410 | 873 |
| 529 | 20230713 | 095300 | 531158495 | 4415 | 4420 | 4420 | 4415 | 323 |
| 530 | 20230713 | 095200 | 529732050 | 4420 | 4420 | 4420 | 4415 | 1585 |
| 531 | 20230713 | 095100 | 522727795 | 4420 | 4420 | 4425 | 4420 | 3076 |
| 532 | 20230713 | 095000 | 509122805 | 4415 | 4390 | 4415 | 4390 | 1105 |
| 533 | 20230713 | 094900 | 504251890 | 4405 | 4395 | 4405 | 4395 | 5025 |
| 534 | 20230713 | 094800 | 482143895 | 4390 | 4390 | 4400 | 4390 | 275 |
| 535 | 20230713 | 094700 | 480936070 | 4390 | 4415 | 4415 | 4390 | 1432 |
| 536 | 20230713 | 094600 | 474636285 | 4420 | 4415 | 4420 | 4410 | 1901 |
| 537 | 20230713 | 094500 | 466239515 | 4415 | 4410 | 4415 | 4405 | 5213 |
| 538 | 20230713 | 094400 | 443250050 | 4410 | 4400 | 4410 | 4385 | 489 |
| 539 | 20230713 | 094300 | 441096520 | 4400 | 4395 | 4400 | 4390 | 2115 |
| 540 | 20230713 | 094200 | 431795380 | 4395 | 4395 | 4395 | 4385 | 705 |
| 541 | 20230713 | 094100 | 428698690 | 4395 | 4400 | 4400 | 4395 | 1982 |
| 542 | 20230713 | 094000 | 419981395 | 4400 | 4400 | 4410 | 4400 | 2356 |
| 543 | 20230713 | 093900 | 409604995 | 4395 | 4395 | 4395 | 4385 | 2363 |
| 544 | 20230713 | 093800 | 399230210 | 4395 | 4385 | 4395 | 4385 | 2687 |
| 545 | 20230713 | 093700 | 387438770 | 4375 | 4390 | 4390 | 4375 | 3181 |
| 546 | 20230713 | 093600 | 373496910 | 4385 | 4390 | 4390 | 4380 | 2687 |
| 547 | 20230713 | 093500 | 361720455 | 4390 | 4385 | 4410 | 4380 | 17665 |
| 548 | 20230713 | 093400 | 284029045 | 4380 | 4365 | 4385 | 4365 | 4167 |
| 549 | 20230713 | 093300 | 265803195 | 4365 | 4355 | 4370 | 4355 | 2190 |
| 550 | 20230713 | 093200 | 256249690 | 4350 | 4350 | 4355 | 4350 | 428 |
| 551 | 20230713 | 093100 | 254385905 | 4345 | 4335 | 4355 | 4335 | 471 |
| 552 | 20230713 | 093000 | 252336680 | 4350 | 4350 | 4350 | 4330 | 2294 |
| 553 | 20230713 | 092900 | 242369450 | 4350 | 4345 | 4355 | 4340 | 1119 |
| 554 | 20230713 | 092800 | 237502435 | 4340 | 4340 | 4340 | 4340 | 559 |
| 555 | 20230713 | 092700 | 235076375 | 4340 | 4335 | 4340 | 4335 | 51 |
| 556 | 20230713 | 092600 | 234855215 | 4335 | 4330 | 4335 | 4330 | 1309 |
| 557 | 20230713 | 092500 | 229182055 | 4330 | 4320 | 4330 | 4320 | 407 |
| 558 | 20230713 | 092400 | 227420440 | 4325 | 4330 | 4330 | 4325 | 105 |
| 559 | 20230713 | 092300 | 226965845 | 4330 | 4330 | 4330 | 4325 | 85 |
| 560 | 20230713 | 092200 | 226597815 | 4320 | 4330 | 4330 | 4320 | 960 |
| 561 | 20230713 | 092100 | 222449925 | 4330 | 4330 | 4330 | 4330 | 150 |
| 562 | 20230713 | 092000 | 221800425 | 4330 | 4325 | 4335 | 4325 | 3336 |
| 563 | 20230713 | 091900 | 207361275 | 4325 | 4310 | 4325 | 4295 | 2883 |
| 564 | 20230713 | 091800 | 194948500 | 4315 | 4325 | 4325 | 4315 | 679 |
| 565 | 20230713 | 091700 | 192016150 | 4325 | 4325 | 4330 | 4325 | 1092 |
| 566 | 20230713 | 091600 | 187293170 | 4330 | 4330 | 4330 | 4330 | 182 |
| 567 | 20230713 | 091500 | 186505110 | 4310 | 4310 | 4330 | 4310 | 8233 |
| 568 | 20230713 | 091400 | 150918935 | 4315 | 4320 | 4320 | 4315 | 535 |
| 569 | 20230713 | 091300 | 148609990 | 4320 | 4320 | 4320 | 4310 | 3695 |
| 570 | 20230713 | 091200 | 132649945 | 4320 | 4280 | 4325 | 4280 | 13469 |
| 571 | 20230713 | 091100 | 74748555 | 4275 | 4270 | 4275 | 4270 | 1447 |
| 572 | 20230713 | 091000 | 68566735 | 4255 | 4255 | 4255 | 4255 | 8 |
| 573 | 20230713 | 090900 | 68532695 | 4255 | 4255 | 4255 | 4250 | 719 |
| 574 | 20230713 | 090800 | 65473950 | 4255 | 4280 | 4280 | 4255 | 1598 |
| 575 | 20230713 | 090700 | 58669485 | 4290 | 4280 | 4290 | 4280 | 1995 |
| 576 | 20230713 | 090600 | 50130875 | 4280 | 4270 | 4280 | 4250 | 3407 |
| 577 | 20230713 | 090500 | 35585520 | 4270 | 4255 | 4270 | 4255 | 15 |
| 578 | 20230713 | 090400 | 35521680 | 4260 | 4265 | 4265 | 4250 | 1318 |
| 579 | 20230713 | 090300 | 29907520 | 4260 | 4265 | 4265 | 4260 | 103 |
| 580 | 20230713 | 090200 | 29468340 | 4265 | 4255 | 4265 | 4250 | 3189 |
| 581 | 20230713 | 090100 | 15914680 | 4265 | 4255 | 4270 | 4255 | 1186 |
| 582 | 20230713 | 090000 | 10856510 | 4230 | 4260 | 4260 | 4230 | 2549 |