29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 190000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 2170 |
| 3 | 20230713 | 185900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20230713 | 185800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20230713 | 185700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20230713 | 185600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20230713 | 185500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20230713 | 185400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20230713 | 185300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20230713 | 185200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20230713 | 185100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20230713 | 185000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20230713 | 184900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20230713 | 184800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20230713 | 184700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20230713 | 184600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20230713 | 184500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20230713 | 184400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20230713 | 184300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20230713 | 184200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20230713 | 184100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20230713 | 184000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20230713 | 183900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20230713 | 183800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20230713 | 183700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20230713 | 183600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20230713 | 183500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20230713 | 183400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20230713 | 183300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20230713 | 183200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20230713 | 183100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20230713 | 183000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 2170 |
| 33 | 20230713 | 182900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20230713 | 182800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20230713 | 182700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20230713 | 182600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20230713 | 182500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20230713 | 182400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20230713 | 182300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20230713 | 182200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20230713 | 182100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20230713 | 182000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20230713 | 181900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20230713 | 181800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20230713 | 181700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20230713 | 181600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20230713 | 181500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20230713 | 181400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20230713 | 181300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20230713 | 181200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20230713 | 181100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20230713 | 181000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20230713 | 180900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20230713 | 180800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20230713 | 180700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20230713 | 180600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20230713 | 180500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20230713 | 180400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20230713 | 180300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20230713 | 180200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20230713 | 180100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20230713 | 180000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 2170 |
| 63 | 20230713 | 175900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20230713 | 175800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20230713 | 175700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20230713 | 175600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20230713 | 175500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20230713 | 175400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20230713 | 175300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20230713 | 175200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20230713 | 175100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20230713 | 175000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20230713 | 174900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20230713 | 174800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20230713 | 174700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20230713 | 174600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20230713 | 174500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20230713 | 174400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20230713 | 174300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20230713 | 174200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20230713 | 174100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20230713 | 174000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20230713 | 173900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20230713 | 173800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20230713 | 173700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20230713 | 173600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20230713 | 173500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20230713 | 173400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20230713 | 173300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20230713 | 173200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20230713 | 173100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20230713 | 173000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 2170 |
| 93 | 20230713 | 172900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20230713 | 172800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20230713 | 172700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20230713 | 172600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20230713 | 172500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20230713 | 172400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20230713 | 172300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20230713 | 172200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20230713 | 172100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20230713 | 172000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20230713 | 171900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20230713 | 171800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20230713 | 171700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20230713 | 171600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20230713 | 171500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20230713 | 171400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20230713 | 171300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20230713 | 171200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20230713 | 171100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20230713 | 171000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20230713 | 170900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20230713 | 170800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20230713 | 170700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20230713 | 170600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20230713 | 170500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20230713 | 170400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20230713 | 170300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20230713 | 170200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20230713 | 170100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20230713 | 170000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 2170 |
| 123 | 20230713 | 165900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20230713 | 165800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20230713 | 165700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20230713 | 165600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20230713 | 165500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20230713 | 165400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20230713 | 165300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20230713 | 165200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20230713 | 165100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20230713 | 165000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20230713 | 164900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20230713 | 164800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20230713 | 164700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20230713 | 164600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20230713 | 164500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20230713 | 164400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20230713 | 164300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20230713 | 164200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20230713 | 164100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20230713 | 164000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20230713 | 163900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20230713 | 163800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20230713 | 163700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20230713 | 163600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20230713 | 163500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20230713 | 163400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20230713 | 163300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20230713 | 163200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20230713 | 163100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20230713 | 163000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 2170 |
| 153 | 20230713 | 162900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20230713 | 162800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20230713 | 162700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20230713 | 162600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20230713 | 162500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20230713 | 162400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20230713 | 162300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20230713 | 162200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20230713 | 162100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20230713 | 162000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20230713 | 161900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20230713 | 161800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20230713 | 161700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20230713 | 161600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20230713 | 161500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20230713 | 161400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20230713 | 161300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20230713 | 161200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20230713 | 161100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20230713 | 161000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20230713 | 160900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20230713 | 160800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20230713 | 160700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20230713 | 160600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20230713 | 160500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20230713 | 160400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20230713 | 160300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20230713 | 160200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20230713 | 160100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20230713 | 160000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 2170 |
| 183 | 20230713 | 155900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20230713 | 155800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20230713 | 155700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20230713 | 155600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20230713 | 155500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20230713 | 155400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20230713 | 155300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20230713 | 155200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20230713 | 155100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20230713 | 155000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20230713 | 154900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20230713 | 154800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20230713 | 154700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20230713 | 154600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20230713 | 154500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20230713 | 154400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20230713 | 154300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20230713 | 154200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20230713 | 154100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20230713 | 154000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20230713 | 153900 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20230713 | 153800 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20230713 | 153700 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20230713 | 153600 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20230713 | 153500 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 208 | 20230713 | 153400 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20230713 | 153300 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20230713 | 153200 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20230713 | 153100 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20230713 | 153000 | 2170515035 | 4940 | 4940 | 4940 | 4940 | 4340 |
| 213 | 20230713 | 152900 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20230713 | 152800 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20230713 | 152700 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20230713 | 152600 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20230713 | 152500 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20230713 | 152400 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 219 | 20230713 | 152300 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20230713 | 152200 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 221 | 20230713 | 152100 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 222 | 20230713 | 152000 | 2159795235 | 4940 | 4940 | 4940 | 4940 | 0 |
| 223 | 20230713 | 151900 | 2159795235 | 4940 | 4900 | 4940 | 4900 | 1952 |
| 224 | 20230713 | 151800 | 2150163465 | 4900 | 4900 | 4900 | 4900 | 371 |
| 225 | 20230713 | 151700 | 2148345565 | 4915 | 4920 | 4940 | 4900 | 556 |
| 226 | 20230713 | 151600 | 2145607700 | 4915 | 4920 | 4920 | 4915 | 150 |
| 227 | 20230713 | 151500 | 2144870435 | 4895 | 4900 | 4900 | 4895 | 740 |
| 228 | 20230713 | 151400 | 2141246880 | 4900 | 4900 | 4900 | 4900 | 200 |
| 229 | 20230713 | 151300 | 2140266880 | 4900 | 4895 | 4900 | 4895 | 177 |
| 230 | 20230713 | 151200 | 2139399630 | 4895 | 4895 | 4900 | 4895 | 1059 |
| 231 | 20230713 | 151100 | 2134211635 | 4895 | 4900 | 4900 | 4895 | 1405 |
| 232 | 20230713 | 151000 | 2127334015 | 4900 | 4945 | 4950 | 4895 | 4084 |
| 233 | 20230713 | 150900 | 2107313160 | 4950 | 4940 | 4950 | 4940 | 236 |
| 234 | 20230713 | 150800 | 2106146835 | 4950 | 4945 | 4950 | 4945 | 236 |
| 235 | 20230713 | 150700 | 2104978755 | 4950 | 4945 | 4950 | 4940 | 1907 |
| 236 | 20230713 | 150600 | 2095546770 | 4950 | 4895 | 4950 | 4895 | 3561 |
| 237 | 20230713 | 150500 | 2078030655 | 4900 | 4930 | 4950 | 4900 | 7504 |
| 238 | 20230713 | 150400 | 2041167015 | 4930 | 4930 | 4930 | 4930 | 13 |
| 239 | 20230713 | 150300 | 2041102925 | 4930 | 4960 | 4960 | 4930 | 1987 |
| 240 | 20230713 | 150200 | 2031290520 | 4960 | 4960 | 4960 | 4960 | 1438 |
| 241 | 20230713 | 150100 | 2024158040 | 4960 | 4960 | 4960 | 4960 | 312 |
| 242 | 20230713 | 150000 | 2022610520 | 4960 | 4960 | 4960 | 4955 | 2670 |
| 243 | 20230713 | 145900 | 2009368475 | 4955 | 4945 | 4960 | 4945 | 1289 |
| 244 | 20230713 | 145800 | 2002989180 | 4945 | 4945 | 4945 | 4945 | 2322 |
| 245 | 20230713 | 145700 | 1991506890 | 4940 | 5000 | 5010 | 4940 | 3827 |
| 246 | 20230713 | 145600 | 1972485935 | 5000 | 5000 | 5000 | 5000 | 932 |
| 247 | 20230713 | 145500 | 1967825935 | 5000 | 5000 | 5010 | 5000 | 812 |
| 248 | 20230713 | 145400 | 1963765135 | 5000 | 5000 | 5000 | 5000 | 846 |
| 249 | 20230713 | 145300 | 1959535135 | 4995 | 5000 | 5000 | 4995 | 5620 |
| 250 | 20230713 | 145200 | 1931459165 | 5000 | 5000 | 5000 | 4995 | 1399 |
| 251 | 20230713 | 145100 | 1924466670 | 4995 | 4990 | 4995 | 4990 | 1455 |
| 252 | 20230713 | 145000 | 1917201095 | 4990 | 5000 | 5000 | 4990 | 3843 |
| 253 | 20230713 | 144900 | 1897990845 | 5000 | 5000 | 5000 | 5000 | 830 |
| 254 | 20230713 | 144800 | 1893840845 | 5010 | 5000 | 5010 | 5000 | 814 |
| 255 | 20230713 | 144700 | 1889770045 | 5000 | 5000 | 5000 | 5000 | 0 |
| 256 | 20230713 | 144600 | 1889770045 | 5000 | 5000 | 5010 | 5000 | 1924 |
| 257 | 20230713 | 144500 | 1880149245 | 5000 | 4995 | 5000 | 4990 | 7066 |
| 258 | 20230713 | 144400 | 1844832360 | 4990 | 4995 | 5000 | 4990 | 968 |
| 259 | 20230713 | 144300 | 1839995495 | 4995 | 4995 | 4995 | 4950 | 1147 |
| 260 | 20230713 | 144200 | 1834290960 | 4995 | 4995 | 4995 | 4995 | 879 |
| 261 | 20230713 | 144100 | 1829900355 | 4995 | 4995 | 4995 | 4995 | 1118 |
| 262 | 20230713 | 144000 | 1824315945 | 4995 | 4990 | 4995 | 4980 | 1542 |
| 263 | 20230713 | 143900 | 1816627080 | 4990 | 4985 | 4990 | 4985 | 3290 |
| 264 | 20230713 | 143800 | 1800214610 | 4985 | 5000 | 5000 | 4950 | 16632 |
| 265 | 20230713 | 143700 | 1717499445 | 5000 | 5000 | 5010 | 5000 | 531 |
| 266 | 20230713 | 143600 | 1714842645 | 5000 | 5000 | 5010 | 5000 | 841 |
| 267 | 20230713 | 143500 | 1710637545 | 5000 | 5010 | 5010 | 5000 | 2323 |
| 268 | 20230713 | 143400 | 1699021735 | 5010 | 5010 | 5010 | 5010 | 90 |
| 269 | 20230713 | 143300 | 1698570835 | 5000 | 5010 | 5010 | 5000 | 297 |
| 270 | 20230713 | 143200 | 1697085025 | 5010 | 5010 | 5010 | 5000 | 295 |
| 271 | 20230713 | 143100 | 1695608465 | 5020 | 5020 | 5030 | 5020 | 131 |
| 272 | 20230713 | 143000 | 1694949935 | 5020 | 5020 | 5020 | 5020 | 65 |
| 273 | 20230713 | 142900 | 1694623635 | 5020 | 5020 | 5020 | 5020 | 876 |
| 274 | 20230713 | 142800 | 1690226115 | 5020 | 5010 | 5020 | 5000 | 1302 |
| 275 | 20230713 | 142700 | 1683702095 | 5000 | 5000 | 5000 | 4980 | 2119 |
| 276 | 20230713 | 142600 | 1673113285 | 5000 | 5000 | 5000 | 4995 | 1137 |
| 277 | 20230713 | 142500 | 1667430805 | 4995 | 5000 | 5000 | 4995 | 1032 |
| 278 | 20230713 | 142400 | 1662275920 | 5000 | 5000 | 5000 | 4995 | 2157 |
| 279 | 20230713 | 142300 | 1651491120 | 5000 | 5000 | 5000 | 5000 | 788 |
| 280 | 20230713 | 142200 | 1647551120 | 5000 | 5000 | 5010 | 5000 | 3237 |
| 281 | 20230713 | 142100 | 1631358220 | 5000 | 4980 | 5000 | 4980 | 2790 |
| 282 | 20230713 | 142000 | 1617435955 | 4980 | 4975 | 4980 | 4975 | 968 |
| 283 | 20230713 | 141900 | 1612618895 | 4980 | 4975 | 4980 | 4975 | 1787 |
| 284 | 20230713 | 141800 | 1603728100 | 4975 | 4975 | 4975 | 4975 | 864 |
| 285 | 20230713 | 141700 | 1599429700 | 4965 | 4975 | 4975 | 4965 | 1083 |
| 286 | 20230713 | 141600 | 1594041805 | 4970 | 4980 | 4980 | 4970 | 987 |
| 287 | 20230713 | 141500 | 1589131345 | 4980 | 4980 | 4980 | 4975 | 860 |
| 288 | 20230713 | 141400 | 1584850535 | 4975 | 4975 | 4980 | 4970 | 1032 |
| 289 | 20230713 | 141300 | 1579718450 | 4975 | 4970 | 4975 | 4970 | 3965 |
| 290 | 20230713 | 141200 | 1560007615 | 4970 | 4945 | 4975 | 4945 | 5011 |
| 291 | 20230713 | 141100 | 1535141000 | 4945 | 4935 | 4945 | 4935 | 3730 |
| 292 | 20230713 | 141000 | 1516721175 | 4935 | 4935 | 4935 | 4935 | 14 |
| 293 | 20230713 | 140900 | 1516652085 | 4925 | 4920 | 4925 | 4920 | 1028 |
| 294 | 20230713 | 140800 | 1511592325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 295 | 20230713 | 140700 | 1511592325 | 4915 | 4900 | 4915 | 4900 | 199 |
| 296 | 20230713 | 140600 | 1510614990 | 4900 | 4900 | 4900 | 4900 | 342 |
| 297 | 20230713 | 140500 | 1508939190 | 4885 | 4900 | 4900 | 4885 | 580 |
| 298 | 20230713 | 140400 | 1506104690 | 4880 | 4875 | 4880 | 4875 | 3161 |
| 299 | 20230713 | 140300 | 1490680260 | 4880 | 4880 | 4880 | 4875 | 1180 |
| 300 | 20230713 | 140200 | 1484922315 | 4900 | 4880 | 4900 | 4880 | 85 |
| 301 | 20230713 | 140100 | 1484505915 | 4880 | 4880 | 4880 | 4880 | 10 |
| 302 | 20230713 | 140000 | 1484457115 | 4895 | 4900 | 4900 | 4870 | 2793 |
| 303 | 20230713 | 135900 | 1470817725 | 4900 | 4920 | 4920 | 4895 | 4644 |
| 304 | 20230713 | 135800 | 1448022030 | 4925 | 4930 | 4930 | 4925 | 928 |
| 305 | 20230713 | 135700 | 1443451530 | 4920 | 4915 | 4920 | 4915 | 681 |
| 306 | 20230713 | 135600 | 1440103665 | 4915 | 4915 | 4915 | 4915 | 81 |
| 307 | 20230713 | 135500 | 1439705550 | 4910 | 4910 | 4910 | 4910 | 90 |
| 308 | 20230713 | 135400 | 1439263650 | 4910 | 4910 | 4915 | 4910 | 112 |
| 309 | 20230713 | 135300 | 1438713715 | 4900 | 4900 | 4900 | 4900 | 50 |
| 310 | 20230713 | 135200 | 1438468715 | 4900 | 4910 | 4910 | 4895 | 131 |
| 311 | 20230713 | 135100 | 1437826020 | 4895 | 4905 | 4905 | 4895 | 213 |
| 312 | 20230713 | 135000 | 1436781340 | 4905 | 4905 | 4905 | 4905 | 1306 |
| 313 | 20230713 | 134900 | 1430375410 | 4905 | 4885 | 4905 | 4875 | 2019 |
| 314 | 20230713 | 134800 | 1420515695 | 4885 | 4875 | 4885 | 4875 | 1627 |
| 315 | 20230713 | 134700 | 1412582920 | 4875 | 4900 | 4900 | 4865 | 7762 |
| 316 | 20230713 | 134600 | 1374665235 | 4895 | 4915 | 4915 | 4895 | 22363 |
| 317 | 20230713 | 134500 | 1264932415 | 4920 | 4920 | 4920 | 4920 | 3308 |
| 318 | 20230713 | 134400 | 1248657055 | 4920 | 4920 | 4920 | 4915 | 738 |
| 319 | 20230713 | 134300 | 1245026190 | 4920 | 4920 | 4920 | 4920 | 178 |
| 320 | 20230713 | 134200 | 1244150430 | 4915 | 4920 | 4920 | 4915 | 932 |
| 321 | 20230713 | 134100 | 1239569200 | 4920 | 4920 | 4920 | 4920 | 199 |
| 322 | 20230713 | 134000 | 1238590120 | 4920 | 4930 | 4935 | 4920 | 7067 |
| 323 | 20230713 | 133900 | 1203788715 | 4940 | 4940 | 4940 | 4940 | 181 |
| 324 | 20230713 | 133800 | 1202894575 | 4930 | 4945 | 4945 | 4930 | 1711 |
| 325 | 20230713 | 133700 | 1194447740 | 4945 | 4945 | 4945 | 4945 | 1000 |
| 326 | 20230713 | 133600 | 1189502740 | 4945 | 4950 | 4950 | 4945 | 318 |
| 327 | 20230713 | 133500 | 1187929730 | 4950 | 4950 | 4950 | 4950 | 0 |
| 328 | 20230713 | 133400 | 1187929730 | 4950 | 4950 | 4950 | 4950 | 80 |
| 329 | 20230713 | 133300 | 1187533730 | 4945 | 4945 | 4945 | 4945 | 50 |
| 330 | 20230713 | 133200 | 1187286480 | 4945 | 4950 | 4950 | 4945 | 180 |
| 331 | 20230713 | 133100 | 1186395980 | 4950 | 4950 | 4950 | 4950 | 0 |
| 332 | 20230713 | 133000 | 1186395980 | 4950 | 4950 | 4950 | 4950 | 81 |
| 333 | 20230713 | 132900 | 1185995030 | 4950 | 4950 | 4950 | 4950 | 0 |
| 334 | 20230713 | 132800 | 1185995030 | 4950 | 4950 | 4950 | 4950 | 80 |
| 335 | 20230713 | 132700 | 1185599030 | 4950 | 4950 | 4950 | 4950 | 0 |
| 336 | 20230713 | 132600 | 1185599030 | 4950 | 4950 | 4950 | 4950 | 130 |
| 337 | 20230713 | 132500 | 1184955530 | 4935 | 4935 | 4935 | 4935 | 0 |
| 338 | 20230713 | 132400 | 1184955530 | 4935 | 4950 | 4950 | 4935 | 1516 |
| 339 | 20230713 | 132300 | 1177467075 | 4950 | 4950 | 4950 | 4945 | 1136 |
| 340 | 20230713 | 132200 | 1171848875 | 4950 | 4970 | 4970 | 4950 | 11599 |
| 341 | 20230713 | 132100 | 1114346475 | 4975 | 4975 | 4975 | 4975 | 151 |
| 342 | 20230713 | 132000 | 1113595250 | 4975 | 4975 | 4975 | 4975 | 80 |
| 343 | 20230713 | 131900 | 1113197250 | 4975 | 4975 | 4975 | 4975 | 80 |
| 344 | 20230713 | 131800 | 1112799250 | 4975 | 4975 | 4975 | 4975 | 2401 |
| 345 | 20230713 | 131700 | 1100854275 | 4975 | 4975 | 4975 | 4965 | 4215 |
| 346 | 20230713 | 131600 | 1079906330 | 4975 | 4975 | 4975 | 4975 | 53 |
| 347 | 20230713 | 131500 | 1079642655 | 4975 | 4980 | 4980 | 4975 | 3035 |
| 348 | 20230713 | 131400 | 1064543130 | 4975 | 4975 | 4975 | 4975 | 10 |
| 349 | 20230713 | 131300 | 1064493380 | 4980 | 4980 | 4980 | 4980 | 153 |
| 350 | 20230713 | 131200 | 1063731440 | 4980 | 4980 | 4980 | 4980 | 134 |
| 351 | 20230713 | 131100 | 1063064120 | 4975 | 4980 | 4980 | 4975 | 113 |
| 352 | 20230713 | 131000 | 1062501680 | 4980 | 4980 | 4980 | 4980 | 319 |
| 353 | 20230713 | 130900 | 1060913060 | 4980 | 5030 | 5030 | 4980 | 8298 |
| 354 | 20230713 | 130800 | 1019432915 | 5030 | 5030 | 5030 | 5030 | 80 |
| 355 | 20230713 | 130700 | 1019030515 | 5030 | 5030 | 5030 | 5030 | 0 |
| 356 | 20230713 | 130600 | 1019030515 | 5030 | 5020 | 5030 | 5020 | 599 |
| 357 | 20230713 | 130500 | 1016022735 | 5020 | 5020 | 5020 | 5020 | 413 |
| 358 | 20230713 | 130400 | 1013949475 | 5020 | 5010 | 5020 | 5010 | 81 |
| 359 | 20230713 | 130300 | 1013542865 | 5010 | 5010 | 5010 | 5010 | 0 |
| 360 | 20230713 | 130200 | 1013542865 | 5010 | 5010 | 5010 | 4995 | 216 |
| 361 | 20230713 | 130100 | 1012462370 | 5000 | 5000 | 5000 | 5000 | 101 |
| 362 | 20230713 | 130000 | 1011957370 | 5010 | 5010 | 5010 | 5010 | 109 |
| 363 | 20230713 | 125900 | 1011411280 | 5020 | 5020 | 5020 | 5020 | 80 |
| 364 | 20230713 | 125800 | 1011009680 | 5020 | 5020 | 5030 | 5020 | 20 |
| 365 | 20230713 | 125700 | 1010909270 | 5020 | 5000 | 5020 | 5000 | 2319 |
| 366 | 20230713 | 125600 | 999313030 | 4995 | 4995 | 4995 | 4990 | 147 |
| 367 | 20230713 | 125500 | 998578775 | 4990 | 5000 | 5000 | 4990 | 160 |
| 368 | 20230713 | 125400 | 997779575 | 5000 | 5000 | 5000 | 5000 | 0 |
| 369 | 20230713 | 125300 | 997779575 | 5000 | 5000 | 5000 | 5000 | 81 |
| 370 | 20230713 | 125200 | 997374575 | 5000 | 5000 | 5000 | 5000 | 396 |
| 371 | 20230713 | 125100 | 995394575 | 5000 | 5000 | 5000 | 5000 | 190 |
| 372 | 20230713 | 125000 | 994444575 | 5000 | 5000 | 5000 | 5000 | 0 |
| 373 | 20230713 | 124900 | 994444575 | 5000 | 5000 | 5000 | 5000 | 80 |
| 374 | 20230713 | 124800 | 994044575 | 4995 | 4995 | 4995 | 4995 | 0 |
| 375 | 20230713 | 124700 | 994044575 | 4995 | 4995 | 4995 | 4995 | 0 |
| 376 | 20230713 | 124600 | 994044575 | 4995 | 4995 | 4995 | 4995 | 147 |
| 377 | 20230713 | 124500 | 993310310 | 4975 | 5020 | 5020 | 4970 | 17174 |
| 378 | 20230713 | 124400 | 907832285 | 5020 | 5020 | 5020 | 5020 | 81 |
| 379 | 20230713 | 124300 | 907425665 | 5020 | 5020 | 5020 | 5020 | 500 |
| 380 | 20230713 | 124200 | 904915665 | 5020 | 5020 | 5020 | 5020 | 793 |
| 381 | 20230713 | 124100 | 900934805 | 5020 | 5010 | 5020 | 5010 | 21 |
| 382 | 20230713 | 124000 | 900829395 | 5010 | 4985 | 5010 | 4985 | 2059 |
| 383 | 20230713 | 123900 | 890522555 | 5010 | 5010 | 5010 | 5010 | 0 |
| 384 | 20230713 | 123800 | 890522555 | 5010 | 5010 | 5010 | 5010 | 80 |
| 385 | 20230713 | 123700 | 890121755 | 5010 | 5010 | 5010 | 5010 | 415 |
| 386 | 20230713 | 123600 | 888042605 | 5010 | 5010 | 5010 | 5010 | 81 |
| 387 | 20230713 | 123500 | 887636795 | 4980 | 4980 | 4980 | 4980 | 1400 |
| 388 | 20230713 | 123400 | 880664795 | 5000 | 4995 | 5000 | 4995 | 192 |
| 389 | 20230713 | 123300 | 879705045 | 4990 | 4990 | 4990 | 4990 | 889 |
| 390 | 20230713 | 123200 | 875268935 | 4990 | 4990 | 4990 | 4990 | 0 |
| 391 | 20230713 | 123100 | 875268935 | 4990 | 4990 | 4990 | 4990 | 80 |
| 392 | 20230713 | 123000 | 874869735 | 4990 | 4990 | 4990 | 4990 | 823 |
| 393 | 20230713 | 122900 | 870762965 | 4990 | 4990 | 4990 | 4990 | 130 |
| 394 | 20230713 | 122800 | 870114265 | 4990 | 4990 | 4990 | 4990 | 220 |
| 395 | 20230713 | 122700 | 869016465 | 4990 | 4990 | 4990 | 4990 | 81 |
| 396 | 20230713 | 122600 | 868612275 | 4975 | 4975 | 4975 | 4975 | 2 |
| 397 | 20230713 | 122500 | 868602325 | 4975 | 4975 | 4975 | 4970 | 7543 |
| 398 | 20230713 | 122400 | 831085290 | 4975 | 4975 | 4975 | 4975 | 21 |
| 399 | 20230713 | 122300 | 830980815 | 4975 | 4975 | 4975 | 4975 | 0 |
| 400 | 20230713 | 122200 | 830980815 | 4975 | 4975 | 4975 | 4975 | 91 |
| 401 | 20230713 | 122100 | 830528090 | 4975 | 4975 | 4975 | 4975 | 0 |
| 402 | 20230713 | 122000 | 830528090 | 4975 | 4970 | 4975 | 4970 | 211 |
| 403 | 20230713 | 121900 | 829479020 | 4975 | 4975 | 4975 | 4975 | 0 |
| 404 | 20230713 | 121800 | 829479020 | 4975 | 4975 | 4975 | 4975 | 282 |
| 405 | 20230713 | 121700 | 828076070 | 4975 | 4985 | 4985 | 4975 | 4210 |
| 406 | 20230713 | 121600 | 807119055 | 4985 | 4990 | 4990 | 4985 | 198 |
| 407 | 20230713 | 121500 | 806131365 | 4990 | 4990 | 4990 | 4990 | 10 |
| 408 | 20230713 | 121400 | 806081465 | 4990 | 4985 | 4990 | 4985 | 1098 |
| 409 | 20230713 | 121300 | 800602535 | 4990 | 4990 | 4990 | 4990 | 52 |
| 410 | 20230713 | 121200 | 800343055 | 4990 | 5000 | 5000 | 4990 | 82 |
| 411 | 20230713 | 121100 | 799933075 | 5000 | 5000 | 5000 | 5000 | 0 |
| 412 | 20230713 | 121000 | 799933075 | 5000 | 5010 | 5010 | 5000 | 273 |
| 413 | 20230713 | 120900 | 798567075 | 5010 | 5010 | 5010 | 5010 | 80 |
| 414 | 20230713 | 120800 | 798166275 | 5010 | 5010 | 5010 | 5010 | 0 |
| 415 | 20230713 | 120700 | 798166275 | 5010 | 5010 | 5010 | 5010 | 81 |
| 416 | 20230713 | 120600 | 797760465 | 5010 | 5010 | 5010 | 5010 | 282 |
| 417 | 20230713 | 120500 | 796347645 | 4990 | 4990 | 4990 | 4990 | 559 |
| 418 | 20230713 | 120400 | 793558235 | 4990 | 4990 | 4990 | 4990 | 0 |
| 419 | 20230713 | 120300 | 793558235 | 4990 | 4990 | 4990 | 4990 | 28 |
| 420 | 20230713 | 120200 | 793418515 | 4990 | 4990 | 4990 | 4990 | 50 |
| 421 | 20230713 | 120100 | 793169015 | 4990 | 4990 | 4990 | 4990 | 100 |
| 422 | 20230713 | 120000 | 792670015 | 4990 | 4990 | 4990 | 4990 | 40 |
| 423 | 20230713 | 115900 | 792470415 | 4990 | 4990 | 4990 | 4990 | 123 |
| 424 | 20230713 | 115800 | 791856645 | 4990 | 4990 | 4990 | 4990 | 0 |
| 425 | 20230713 | 115700 | 791856645 | 4990 | 4990 | 4990 | 4990 | 0 |
| 426 | 20230713 | 115600 | 791856645 | 4990 | 4990 | 4990 | 4990 | 0 |
| 427 | 20230713 | 115500 | 791856645 | 4990 | 4990 | 4990 | 4990 | 139 |
| 428 | 20230713 | 115400 | 791163035 | 4990 | 4995 | 4995 | 4990 | 225 |
| 429 | 20230713 | 115300 | 790039310 | 4990 | 4990 | 4990 | 4990 | 0 |
| 430 | 20230713 | 115200 | 790039310 | 4990 | 4990 | 4990 | 4990 | 0 |
| 431 | 20230713 | 115100 | 790039310 | 4990 | 4990 | 4990 | 4990 | 0 |
| 432 | 20230713 | 115000 | 790039310 | 4990 | 4990 | 4990 | 4990 | 0 |
| 433 | 20230713 | 114900 | 790039310 | 4990 | 5010 | 5010 | 4990 | 59 |
| 434 | 20230713 | 114800 | 789743920 | 5010 | 5010 | 5010 | 5010 | 0 |
| 435 | 20230713 | 114700 | 789743920 | 5010 | 5010 | 5010 | 5010 | 13 |
| 436 | 20230713 | 114600 | 789678790 | 5010 | 5010 | 5020 | 5010 | 3001 |
| 437 | 20230713 | 114500 | 774643770 | 5020 | 5020 | 5020 | 5020 | 3869 |
| 438 | 20230713 | 114400 | 755221390 | 5010 | 5000 | 5010 | 5000 | 2560 |
| 439 | 20230713 | 114300 | 742401570 | 5000 | 5000 | 5000 | 5000 | 90 |
| 440 | 20230713 | 114200 | 741951570 | 5000 | 4995 | 5000 | 4995 | 901 |
| 441 | 20230713 | 114100 | 737447070 | 4995 | 4995 | 4995 | 4995 | 15 |
| 442 | 20230713 | 114000 | 737372145 | 4985 | 4985 | 4985 | 4985 | 0 |
| 443 | 20230713 | 113900 | 737372145 | 4985 | 5000 | 5000 | 4985 | 151 |
| 444 | 20230713 | 113800 | 736618585 | 5000 | 5000 | 5000 | 5000 | 0 |
| 445 | 20230713 | 113700 | 736618585 | 5000 | 5000 | 5000 | 5000 | 20 |
| 446 | 20230713 | 113600 | 736518585 | 5000 | 4985 | 5000 | 4985 | 121 |
| 447 | 20230713 | 113500 | 735915385 | 4985 | 4985 | 4985 | 4985 | 0 |
| 448 | 20230713 | 113400 | 735915385 | 4985 | 5010 | 5010 | 4985 | 595 |
| 449 | 20230713 | 113300 | 732940485 | 5010 | 5010 | 5010 | 5010 | 100 |
| 450 | 20230713 | 113200 | 732439485 | 5000 | 4995 | 5000 | 4995 | 739 |
| 451 | 20230713 | 113100 | 728744525 | 4990 | 5000 | 5000 | 4990 | 69 |
| 452 | 20230713 | 113000 | 728399625 | 5000 | 5000 | 5000 | 5000 | 20 |
| 453 | 20230713 | 112900 | 728299625 | 4985 | 4985 | 4985 | 4985 | 2000 |
| 454 | 20230713 | 112800 | 718329625 | 5000 | 5000 | 5000 | 5000 | 4166 |
| 455 | 20230713 | 112700 | 697499625 | 4995 | 4990 | 4995 | 4990 | 1553 |
| 456 | 20230713 | 112600 | 689748395 | 4990 | 4990 | 4995 | 4990 | 202 |
| 457 | 20230713 | 112500 | 688740410 | 4990 | 4995 | 4995 | 4990 | 473 |
| 458 | 20230713 | 112400 | 686379130 | 4990 | 4985 | 4995 | 4985 | 2614 |
| 459 | 20230713 | 112300 | 673328805 | 4980 | 4980 | 4980 | 4980 | 760 |
| 460 | 20230713 | 112200 | 669544005 | 4975 | 4975 | 4975 | 4975 | 101 |
| 461 | 20230713 | 112100 | 669041530 | 4975 | 4975 | 4975 | 4975 | 261 |
| 462 | 20230713 | 112000 | 667743055 | 4975 | 4970 | 4975 | 4970 | 1704 |
| 463 | 20230713 | 111900 | 659266180 | 4970 | 4970 | 4970 | 4965 | 1079 |
| 464 | 20230713 | 111800 | 653903915 | 4970 | 4955 | 4970 | 4955 | 1972 |
| 465 | 20230713 | 111700 | 644104665 | 4955 | 4955 | 4955 | 4955 | 21 |
| 466 | 20230713 | 111600 | 644000610 | 4950 | 4950 | 4950 | 4950 | 149 |
| 467 | 20230713 | 111500 | 643263060 | 4960 | 4950 | 4960 | 4950 | 400 |
| 468 | 20230713 | 111400 | 641279790 | 4945 | 4945 | 4945 | 4945 | 119 |
| 469 | 20230713 | 111300 | 640691335 | 4945 | 4945 | 4945 | 4945 | 1 |
| 470 | 20230713 | 111200 | 640686390 | 4945 | 4945 | 4945 | 4945 | 25 |
| 471 | 20230713 | 111100 | 640562765 | 4945 | 4945 | 4945 | 4945 | 24 |
| 472 | 20230713 | 111000 | 640444085 | 4950 | 4950 | 4950 | 4950 | 667 |
| 473 | 20230713 | 110900 | 637142435 | 4950 | 4950 | 4950 | 4950 | 0 |
| 474 | 20230713 | 110800 | 637142435 | 4950 | 4950 | 4950 | 4950 | 0 |
| 475 | 20230713 | 110700 | 637142435 | 4950 | 4950 | 4950 | 4950 | 1 |
| 476 | 20230713 | 110600 | 637137485 | 4925 | 4925 | 4925 | 4925 | 0 |
| 477 | 20230713 | 110500 | 637137485 | 4925 | 4925 | 4925 | 4925 | 237 |
| 478 | 20230713 | 110400 | 635970260 | 4925 | 4935 | 4935 | 4925 | 2054 |
| 479 | 20230713 | 110300 | 625849620 | 4935 | 4935 | 4935 | 4935 | 44 |
| 480 | 20230713 | 110200 | 625632480 | 4950 | 4930 | 4950 | 4930 | 28 |
| 481 | 20230713 | 110100 | 625494380 | 4930 | 4930 | 4930 | 4930 | 0 |
| 482 | 20230713 | 110000 | 625494380 | 4930 | 4930 | 4930 | 4930 | 930 |
| 483 | 20230713 | 105900 | 620909480 | 4930 | 4955 | 4955 | 4930 | 6143 |
| 484 | 20230713 | 105800 | 590536995 | 4955 | 4955 | 4955 | 4955 | 18 |
| 485 | 20230713 | 105700 | 590447805 | 4955 | 4955 | 4955 | 4955 | 0 |
| 486 | 20230713 | 105600 | 590447805 | 4955 | 4955 | 4955 | 4955 | 500 |
| 487 | 20230713 | 105500 | 587970305 | 4955 | 4955 | 4955 | 4955 | 50 |
| 488 | 20230713 | 105400 | 587722555 | 4955 | 4955 | 4955 | 4955 | 2 |
| 489 | 20230713 | 105300 | 587712645 | 4955 | 4955 | 4955 | 4955 | 10 |
| 490 | 20230713 | 105200 | 587663095 | 4950 | 4950 | 4950 | 4950 | 238 |
| 491 | 20230713 | 105100 | 586484995 | 4950 | 4960 | 4960 | 4950 | 2924 |
| 492 | 20230713 | 105000 | 571996245 | 4960 | 4960 | 4960 | 4960 | 10 |
| 493 | 20230713 | 104900 | 571946645 | 4960 | 4960 | 4960 | 4960 | 0 |
| 494 | 20230713 | 104800 | 571946645 | 4960 | 4960 | 4960 | 4960 | 0 |
| 495 | 20230713 | 104700 | 571946645 | 4960 | 4960 | 4960 | 4960 | 0 |
| 496 | 20230713 | 104600 | 571946645 | 4960 | 4960 | 4960 | 4960 | 0 |
| 497 | 20230713 | 104500 | 571946645 | 4960 | 4960 | 4960 | 4960 | 3 |
| 498 | 20230713 | 104400 | 571931765 | 4960 | 4960 | 4960 | 4960 | 124 |
| 499 | 20230713 | 104300 | 571316725 | 4970 | 4970 | 4970 | 4970 | 218 |
| 500 | 20230713 | 104200 | 570233265 | 4960 | 4960 | 4960 | 4960 | 0 |
| 501 | 20230713 | 104100 | 570233265 | 4960 | 4960 | 4960 | 4960 | 40 |
| 502 | 20230713 | 104000 | 570034865 | 4975 | 4975 | 4975 | 4975 | 0 |
| 503 | 20230713 | 103900 | 570034865 | 4975 | 4975 | 4975 | 4975 | 1 |
| 504 | 20230713 | 103800 | 570029890 | 4970 | 4960 | 4970 | 4960 | 101 |
| 505 | 20230713 | 103700 | 569528140 | 4960 | 4960 | 4960 | 4960 | 0 |
| 506 | 20230713 | 103600 | 569528140 | 4960 | 4960 | 4960 | 4960 | 3 |
| 507 | 20230713 | 103500 | 569513260 | 4950 | 4955 | 4955 | 4950 | 60 |
| 508 | 20230713 | 103400 | 569216255 | 4950 | 4950 | 4950 | 4950 | 0 |
| 509 | 20230713 | 103300 | 569216255 | 4950 | 4950 | 4950 | 4950 | 0 |
| 510 | 20230713 | 103200 | 569216255 | 4950 | 4950 | 4950 | 4950 | 0 |
| 511 | 20230713 | 103100 | 569216255 | 4950 | 4950 | 4950 | 4950 | 0 |
| 512 | 20230713 | 103000 | 569216255 | 4950 | 4955 | 4955 | 4950 | 1400 |
| 513 | 20230713 | 102900 | 562285570 | 4955 | 4955 | 4955 | 4955 | 50 |
| 514 | 20230713 | 102800 | 562037820 | 4955 | 4955 | 4955 | 4955 | 0 |
| 515 | 20230713 | 102700 | 562037820 | 4955 | 4955 | 4955 | 4950 | 197 |
| 516 | 20230713 | 102600 | 561062435 | 4950 | 4950 | 4955 | 4950 | 590 |
| 517 | 20230713 | 102500 | 558140490 | 4970 | 4970 | 4970 | 4970 | 102 |
| 518 | 20230713 | 102400 | 557633550 | 4970 | 4950 | 4970 | 4950 | 378 |
| 519 | 20230713 | 102300 | 555757235 | 4950 | 4955 | 4955 | 4950 | 1778 |
| 520 | 20230713 | 102200 | 546952220 | 4955 | 4955 | 4955 | 4955 | 28 |
| 521 | 20230713 | 102100 | 546813480 | 4970 | 4970 | 4970 | 4970 | 0 |
| 522 | 20230713 | 102000 | 546813480 | 4970 | 4970 | 4970 | 4970 | 1 |
| 523 | 20230713 | 101900 | 546808510 | 4955 | 4960 | 4960 | 4955 | 178 |
| 524 | 20230713 | 101800 | 545926470 | 4955 | 4970 | 4970 | 4955 | 137 |
| 525 | 20230713 | 101700 | 545246735 | 4960 | 4955 | 4960 | 4955 | 545 |
| 526 | 20230713 | 101600 | 542543635 | 4955 | 4955 | 4955 | 4955 | 340 |
| 527 | 20230713 | 101500 | 540858935 | 4960 | 4960 | 4960 | 4960 | 1 |
| 528 | 20230713 | 101400 | 540853975 | 4960 | 4960 | 4960 | 4960 | 0 |
| 529 | 20230713 | 101300 | 540853975 | 4960 | 4960 | 4960 | 4960 | 0 |
| 530 | 20230713 | 101200 | 540853975 | 4960 | 4960 | 4960 | 4960 | 405 |
| 531 | 20230713 | 101100 | 538845175 | 4960 | 4960 | 4960 | 4960 | 10 |
| 532 | 20230713 | 101000 | 538795575 | 4960 | 4965 | 4965 | 4960 | 2591 |
| 533 | 20230713 | 100900 | 525941330 | 4970 | 4975 | 4975 | 4970 | 1951 |
| 534 | 20230713 | 100800 | 516241405 | 4975 | 4975 | 4975 | 4975 | 150 |
| 535 | 20230713 | 100700 | 515495155 | 4980 | 4980 | 4980 | 4980 | 0 |
| 536 | 20230713 | 100600 | 515495155 | 4980 | 4980 | 4980 | 4980 | 0 |
| 537 | 20230713 | 100500 | 515495155 | 4980 | 4975 | 4980 | 4975 | 150 |
| 538 | 20230713 | 100400 | 514748900 | 4980 | 4980 | 4980 | 4980 | 10 |
| 539 | 20230713 | 100300 | 514699100 | 4985 | 4985 | 4985 | 4985 | 1 |
| 540 | 20230713 | 100200 | 514694115 | 4985 | 4985 | 4985 | 4985 | 7 |
| 541 | 20230713 | 100100 | 514659220 | 4985 | 4985 | 4985 | 4985 | 194 |
| 542 | 20230713 | 100000 | 513692130 | 4985 | 4975 | 4985 | 4975 | 447 |
| 543 | 20230713 | 095900 | 511465895 | 4970 | 4975 | 4975 | 4970 | 587 |
| 544 | 20230713 | 095800 | 508546480 | 4975 | 4975 | 4975 | 4975 | 1 |
| 545 | 20230713 | 095700 | 508541505 | 4970 | 4970 | 4970 | 4970 | 2 |
| 546 | 20230713 | 095600 | 508531565 | 4975 | 4985 | 4985 | 4960 | 2212 |
| 547 | 20230713 | 095500 | 497518815 | 4985 | 4990 | 4990 | 4985 | 38 |
| 548 | 20230713 | 095400 | 497329200 | 4990 | 4990 | 4990 | 4990 | 1422 |
| 549 | 20230713 | 095300 | 490233420 | 4990 | 4990 | 5000 | 4990 | 813 |
| 550 | 20230713 | 095200 | 486174910 | 4990 | 4990 | 5000 | 4990 | 1130 |
| 551 | 20230713 | 095100 | 480526910 | 5010 | 5000 | 5010 | 5000 | 511 |
| 552 | 20230713 | 095000 | 477971900 | 5000 | 4990 | 5000 | 4990 | 1718 |
| 553 | 20230713 | 094900 | 469383575 | 5000 | 5000 | 5000 | 5000 | 720 |
| 554 | 20230713 | 094800 | 465783575 | 5000 | 5000 | 5000 | 5000 | 0 |
| 555 | 20230713 | 094700 | 465783575 | 5000 | 5000 | 5000 | 5000 | 850 |
| 556 | 20230713 | 094600 | 461533575 | 5000 | 5000 | 5000 | 4990 | 2806 |
| 557 | 20230713 | 094500 | 447506020 | 4990 | 5000 | 5010 | 4990 | 124 |
| 558 | 20230713 | 094400 | 446885960 | 5000 | 5000 | 5000 | 4995 | 400 |
| 559 | 20230713 | 094300 | 444886010 | 5000 | 4995 | 5000 | 4975 | 1867 |
| 560 | 20230713 | 094200 | 435552505 | 4975 | 4995 | 4995 | 4975 | 312 |
| 561 | 20230713 | 094100 | 433994925 | 4990 | 4980 | 4990 | 4975 | 1380 |
| 562 | 20230713 | 094000 | 427123215 | 4980 | 4995 | 4995 | 4980 | 109 |
| 563 | 20230713 | 093900 | 426578780 | 5000 | 5000 | 5000 | 4995 | 839 |
| 564 | 20230713 | 093800 | 422386450 | 4990 | 4945 | 4990 | 4945 | 7029 |
| 565 | 20230713 | 093700 | 387511610 | 4945 | 4945 | 4945 | 4945 | 2 |
| 566 | 20230713 | 093600 | 387501720 | 4950 | 4945 | 4950 | 4945 | 132 |
| 567 | 20230713 | 093500 | 386848975 | 4945 | 4915 | 4945 | 4915 | 222 |
| 568 | 20230713 | 093400 | 385757245 | 4950 | 4930 | 4950 | 4930 | 3261 |
| 569 | 20230713 | 093300 | 369621705 | 4915 | 4930 | 4930 | 4915 | 78 |
| 570 | 20230713 | 093200 | 369237385 | 4930 | 4915 | 4930 | 4915 | 362 |
| 571 | 20230713 | 093100 | 367454525 | 4915 | 4915 | 4915 | 4915 | 1244 |
| 572 | 20230713 | 093000 | 361340265 | 4910 | 4930 | 4930 | 4910 | 2345 |
| 573 | 20230713 | 092900 | 349806020 | 4930 | 4945 | 4945 | 4910 | 3839 |
| 574 | 20230713 | 092800 | 330899045 | 4945 | 4950 | 4950 | 4930 | 1306 |
| 575 | 20230713 | 092700 | 324459835 | 4930 | 4960 | 4960 | 4930 | 6569 |
| 576 | 20230713 | 092600 | 292004605 | 4960 | 4955 | 4965 | 4950 | 1042 |
| 577 | 20230713 | 092500 | 286842600 | 4955 | 4960 | 4965 | 4955 | 131 |
| 578 | 20230713 | 092400 | 286193335 | 4960 | 4945 | 4960 | 4945 | 246 |
| 579 | 20230713 | 092300 | 284973325 | 4960 | 4950 | 4960 | 4950 | 201 |
| 580 | 20230713 | 092200 | 283977270 | 4945 | 4955 | 4955 | 4945 | 713 |
| 581 | 20230713 | 092100 | 280451055 | 4955 | 4955 | 4955 | 4955 | 10 |
| 582 | 20230713 | 092000 | 280401505 | 4945 | 4945 | 4945 | 4945 | 142 |
| 583 | 20230713 | 091900 | 279699315 | 4945 | 4940 | 4945 | 4940 | 93 |
| 584 | 20230713 | 091800 | 279239580 | 4945 | 4945 | 4945 | 4945 | 1155 |
| 585 | 20230713 | 091700 | 273528105 | 4960 | 4945 | 4960 | 4945 | 57 |
| 586 | 20230713 | 091600 | 273246175 | 4945 | 4945 | 4945 | 4945 | 576 |
| 587 | 20230713 | 091500 | 270397855 | 4945 | 4945 | 4955 | 4945 | 1100 |
| 588 | 20230713 | 091400 | 264954855 | 4945 | 4955 | 4965 | 4945 | 4259 |
| 589 | 20230713 | 091300 | 243876515 | 4965 | 4970 | 4970 | 4965 | 1256 |
| 590 | 20230713 | 091200 | 237639975 | 4970 | 4955 | 4970 | 4955 | 622 |
| 591 | 20230713 | 091100 | 234554255 | 4965 | 4955 | 4965 | 4955 | 60 |
| 592 | 20230713 | 091000 | 234256855 | 4955 | 4985 | 4985 | 4955 | 2494 |
| 593 | 20230713 | 090900 | 221854860 | 4975 | 4985 | 4985 | 4975 | 1736 |
| 594 | 20230713 | 090800 | 213209675 | 4990 | 5020 | 5020 | 4990 | 4538 |
| 595 | 20230713 | 090700 | 190473145 | 5020 | 5050 | 5060 | 5020 | 10489 |
| 596 | 20230713 | 090600 | 137460535 | 5050 | 5000 | 5060 | 5000 | 5066 |
| 597 | 20230713 | 090500 | 112012625 | 5000 | 4970 | 5000 | 4970 | 6699 |
| 598 | 20230713 | 090400 | 78632370 | 4955 | 4950 | 4970 | 4945 | 4205 |
| 599 | 20230713 | 090300 | 57779650 | 4945 | 4950 | 4960 | 4945 | 644 |
| 600 | 20230713 | 090200 | 54591735 | 4950 | 4950 | 4950 | 4945 | 1590 |
| 601 | 20230713 | 090100 | 46725525 | 4940 | 4945 | 4965 | 4940 | 6121 |
| 602 | 20230713 | 090000 | 16461340 | 4945 | 4930 | 4965 | 4930 | 3323 |