28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 3 | 20230703 | 183700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20230703 | 183600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20230703 | 183500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20230703 | 183400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20230703 | 183300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20230703 | 183200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20230703 | 183100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20230703 | 183000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20230703 | 182900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20230703 | 182800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20230703 | 182700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20230703 | 182600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20230703 | 182500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20230703 | 182400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20230703 | 182300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20230703 | 182200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20230703 | 182100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20230703 | 182000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20230703 | 181900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20230703 | 181800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20230703 | 181700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20230703 | 181600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20230703 | 181500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20230703 | 181400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20230703 | 181300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20230703 | 181200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20230703 | 181100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20230703 | 181000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20230703 | 180900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20230703 | 180800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 33 | 20230703 | 180700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20230703 | 180600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20230703 | 180500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20230703 | 180400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20230703 | 180300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20230703 | 180200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20230703 | 180100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20230703 | 180000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20230703 | 175900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20230703 | 175800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20230703 | 175700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20230703 | 175600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20230703 | 175500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20230703 | 175400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20230703 | 175300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20230703 | 175200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20230703 | 175100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20230703 | 175000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20230703 | 174900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20230703 | 174800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20230703 | 174700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20230703 | 174600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20230703 | 174500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20230703 | 174400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20230703 | 174300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20230703 | 174200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20230703 | 174100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20230703 | 174000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20230703 | 173900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20230703 | 173800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 63 | 20230703 | 173700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20230703 | 173600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20230703 | 173500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20230703 | 173400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20230703 | 173300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20230703 | 173200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20230703 | 173100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20230703 | 173000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20230703 | 172900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20230703 | 172800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20230703 | 172700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20230703 | 172600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20230703 | 172500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20230703 | 172400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20230703 | 172300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20230703 | 172200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20230703 | 172100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20230703 | 172000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20230703 | 171900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20230703 | 171800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20230703 | 171700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20230703 | 171600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20230703 | 171500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20230703 | 171400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20230703 | 171300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20230703 | 171200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20230703 | 171100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20230703 | 171000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20230703 | 170900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20230703 | 170800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 93 | 20230703 | 170700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20230703 | 170600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20230703 | 170500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20230703 | 170400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20230703 | 170300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20230703 | 170200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20230703 | 170100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20230703 | 170000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20230703 | 165900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20230703 | 165800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20230703 | 165700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20230703 | 165600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20230703 | 165500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20230703 | 165400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20230703 | 165300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20230703 | 165200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20230703 | 165100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20230703 | 165000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20230703 | 164900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20230703 | 164800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20230703 | 164700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20230703 | 164600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20230703 | 164500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20230703 | 164400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20230703 | 164300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20230703 | 164200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20230703 | 164100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20230703 | 164000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20230703 | 163900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20230703 | 163800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 123 | 20230703 | 163700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20230703 | 163600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20230703 | 163500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20230703 | 163400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20230703 | 163300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20230703 | 163200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20230703 | 163100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20230703 | 163000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20230703 | 162900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20230703 | 162800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20230703 | 162700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20230703 | 162600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20230703 | 162500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20230703 | 162400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20230703 | 162300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20230703 | 162200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20230703 | 162100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20230703 | 162000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20230703 | 161900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20230703 | 161800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20230703 | 161700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20230703 | 161600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20230703 | 161500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20230703 | 161400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20230703 | 161300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20230703 | 161200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20230703 | 161100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20230703 | 161000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20230703 | 160900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20230703 | 160800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 153 | 20230703 | 160700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20230703 | 160600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20230703 | 160500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20230703 | 160400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20230703 | 160300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20230703 | 160200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20230703 | 160100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20230703 | 160000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20230703 | 155900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20230703 | 155800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20230703 | 155700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20230703 | 155600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20230703 | 155500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20230703 | 155400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20230703 | 155300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20230703 | 155200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20230703 | 155100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20230703 | 155000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20230703 | 154900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20230703 | 154800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20230703 | 154700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20230703 | 154600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20230703 | 154500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20230703 | 154400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20230703 | 154300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20230703 | 154200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20230703 | 154100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20230703 | 154000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20230703 | 153900 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20230703 | 153800 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 183 | 20230703 | 153700 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20230703 | 153600 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20230703 | 153500 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20230703 | 153400 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20230703 | 153300 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20230703 | 153200 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20230703 | 153100 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20230703 | 153000 | 1862063630 | 4435 | 4435 | 4435 | 4435 | 12738 |
| 191 | 20230703 | 152900 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20230703 | 152800 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20230703 | 152700 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20230703 | 152600 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20230703 | 152500 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20230703 | 152400 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20230703 | 152300 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20230703 | 152200 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20230703 | 152100 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20230703 | 152000 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20230703 | 151900 | 1805570600 | 4415 | 4415 | 4415 | 4415 | 1089 |
| 202 | 20230703 | 151800 | 1800762665 | 4415 | 4415 | 4420 | 4415 | 647 |
| 203 | 20230703 | 151700 | 1797906000 | 4425 | 4415 | 4425 | 4415 | 125 |
| 204 | 20230703 | 151600 | 1797354115 | 4425 | 4420 | 4425 | 4420 | 1031 |
| 205 | 20230703 | 151500 | 1792796940 | 4420 | 4420 | 4420 | 4415 | 7081 |
| 206 | 20230703 | 151400 | 1761531800 | 4420 | 4415 | 4420 | 4415 | 614 |
| 207 | 20230703 | 151300 | 1758818490 | 4420 | 4420 | 4420 | 4420 | 1794 |
| 208 | 20230703 | 151200 | 1750889010 | 4425 | 4425 | 4425 | 4420 | 163 |
| 209 | 20230703 | 151100 | 1750168295 | 4420 | 4430 | 4430 | 4420 | 1142 |
| 210 | 20230703 | 151000 | 1745120410 | 4430 | 4435 | 4435 | 4425 | 1754 |
| 211 | 20230703 | 150900 | 1737357460 | 4435 | 4430 | 4435 | 4425 | 1038 |
| 212 | 20230703 | 150800 | 1732759215 | 4430 | 4430 | 4430 | 4430 | 654 |
| 213 | 20230703 | 150700 | 1729861995 | 4435 | 4430 | 4435 | 4430 | 198 |
| 214 | 20230703 | 150600 | 1728984565 | 4430 | 4430 | 4435 | 4425 | 1122 |
| 215 | 20230703 | 150500 | 1724018775 | 4425 | 4425 | 4425 | 4425 | 228 |
| 216 | 20230703 | 150400 | 1723009875 | 4435 | 4435 | 4435 | 4425 | 1885 |
| 217 | 20230703 | 150300 | 1714658525 | 4435 | 4435 | 4435 | 4435 | 65 |
| 218 | 20230703 | 150200 | 1714370250 | 4435 | 4435 | 4435 | 4435 | 165 |
| 219 | 20230703 | 150100 | 1713638475 | 4435 | 4440 | 4440 | 4430 | 254 |
| 220 | 20230703 | 150000 | 1712511825 | 4440 | 4440 | 4440 | 4435 | 106 |
| 221 | 20230703 | 145900 | 1712041435 | 4440 | 4435 | 4440 | 4435 | 55 |
| 222 | 20230703 | 145800 | 1711797500 | 4440 | 4435 | 4440 | 4430 | 1847 |
| 223 | 20230703 | 145700 | 1703606475 | 4430 | 4430 | 4435 | 4430 | 156 |
| 224 | 20230703 | 145600 | 1702915120 | 4435 | 4435 | 4435 | 4430 | 1856 |
| 225 | 20230703 | 145500 | 1694684015 | 4430 | 4430 | 4430 | 4430 | 131 |
| 226 | 20230703 | 145400 | 1694103685 | 4430 | 4430 | 4430 | 4425 | 322 |
| 227 | 20230703 | 145300 | 1692678475 | 4435 | 4430 | 4435 | 4430 | 171 |
| 228 | 20230703 | 145200 | 1691920670 | 4430 | 4430 | 4430 | 4430 | 964 |
| 229 | 20230703 | 145100 | 1687650150 | 4425 | 4430 | 4430 | 4425 | 1284 |
| 230 | 20230703 | 145000 | 1681962280 | 4430 | 4430 | 4430 | 4430 | 67 |
| 231 | 20230703 | 144900 | 1681665470 | 4430 | 4425 | 4430 | 4425 | 1854 |
| 232 | 20230703 | 144800 | 1673457745 | 4420 | 4420 | 4420 | 4420 | 661 |
| 233 | 20230703 | 144700 | 1670536125 | 4420 | 4420 | 4420 | 4420 | 55 |
| 234 | 20230703 | 144600 | 1670293025 | 4415 | 4415 | 4415 | 4415 | 1 |
| 235 | 20230703 | 144500 | 1670288610 | 4420 | 4420 | 4420 | 4420 | 525 |
| 236 | 20230703 | 144400 | 1667968110 | 4425 | 4415 | 4425 | 4415 | 2746 |
| 237 | 20230703 | 144300 | 1655830460 | 4415 | 4420 | 4420 | 4415 | 335 |
| 238 | 20230703 | 144200 | 1654350010 | 4415 | 4415 | 4420 | 4415 | 682 |
| 239 | 20230703 | 144100 | 1651338705 | 4415 | 4420 | 4420 | 4415 | 157 |
| 240 | 20230703 | 144000 | 1650644775 | 4420 | 4415 | 4420 | 4410 | 2457 |
| 241 | 20230703 | 143900 | 1639797965 | 4420 | 4420 | 4420 | 4420 | 55 |
| 242 | 20230703 | 143800 | 1639554865 | 4415 | 4415 | 4415 | 4415 | 732 |
| 243 | 20230703 | 143700 | 1636323085 | 4420 | 4420 | 4420 | 4420 | 65 |
| 244 | 20230703 | 143600 | 1636035785 | 4420 | 4415 | 4420 | 4415 | 67 |
| 245 | 20230703 | 143500 | 1635739705 | 4420 | 4420 | 4420 | 4420 | 65 |
| 246 | 20230703 | 143400 | 1635452405 | 4415 | 4415 | 4415 | 4415 | 226 |
| 247 | 20230703 | 143300 | 1634454615 | 4415 | 4425 | 4425 | 4415 | 3288 |
| 248 | 20230703 | 143200 | 1619932995 | 4425 | 4415 | 4425 | 4415 | 361 |
| 249 | 20230703 | 143100 | 1618338610 | 4415 | 4425 | 4425 | 4415 | 595 |
| 250 | 20230703 | 143000 | 1615705835 | 4425 | 4420 | 4425 | 4415 | 116 |
| 251 | 20230703 | 142900 | 1615192985 | 4420 | 4420 | 4420 | 4420 | 25 |
| 252 | 20230703 | 142800 | 1615082485 | 4425 | 4425 | 4425 | 4425 | 65 |
| 253 | 20230703 | 142700 | 1614794860 | 4425 | 4425 | 4425 | 4420 | 120 |
| 254 | 20230703 | 142600 | 1614264145 | 4415 | 4420 | 4420 | 4415 | 2217 |
| 255 | 20230703 | 142500 | 1604476085 | 4425 | 4425 | 4425 | 4425 | 65 |
| 256 | 20230703 | 142400 | 1604188460 | 4420 | 4425 | 4425 | 4420 | 114 |
| 257 | 20230703 | 142300 | 1603684305 | 4415 | 4415 | 4415 | 4415 | 100 |
| 258 | 20230703 | 142200 | 1603242805 | 4415 | 4425 | 4425 | 4415 | 320 |
| 259 | 20230703 | 142100 | 1601829405 | 4415 | 4425 | 4425 | 4415 | 115 |
| 260 | 20230703 | 142000 | 1601321030 | 4425 | 4420 | 4425 | 4420 | 84 |
| 261 | 20230703 | 141900 | 1600949435 | 4420 | 4420 | 4420 | 4420 | 52 |
| 262 | 20230703 | 141800 | 1600719595 | 4425 | 4425 | 4425 | 4425 | 65 |
| 263 | 20230703 | 141700 | 1600431970 | 4425 | 4425 | 4425 | 4425 | 1055 |
| 264 | 20230703 | 141600 | 1595763595 | 4415 | 4425 | 4425 | 4415 | 3294 |
| 265 | 20230703 | 141500 | 1581220035 | 4420 | 4420 | 4420 | 4420 | 2033 |
| 266 | 20230703 | 141400 | 1572234175 | 4425 | 4430 | 4430 | 4425 | 300 |
| 267 | 20230703 | 141300 | 1570906625 | 4430 | 4435 | 4435 | 4430 | 290 |
| 268 | 20230703 | 141200 | 1569621600 | 4435 | 4430 | 4435 | 4430 | 225 |
| 269 | 20230703 | 141100 | 1568623825 | 4435 | 4430 | 4435 | 4430 | 119 |
| 270 | 20230703 | 141000 | 1568096320 | 4430 | 4435 | 4435 | 4430 | 105 |
| 271 | 20230703 | 140900 | 1567630845 | 4435 | 4425 | 4435 | 4425 | 11141 |
| 272 | 20230703 | 140800 | 1518278520 | 4425 | 4425 | 4425 | 4420 | 227 |
| 273 | 20230703 | 140700 | 1517274775 | 4425 | 4425 | 4430 | 4425 | 2544 |
| 274 | 20230703 | 140600 | 1506016575 | 4425 | 4420 | 4425 | 4420 | 90 |
| 275 | 20230703 | 140500 | 1505618450 | 4420 | 4430 | 4430 | 4420 | 61 |
| 276 | 20230703 | 140400 | 1505348730 | 4430 | 4425 | 4430 | 4425 | 65 |
| 277 | 20230703 | 140300 | 1505060865 | 4425 | 4425 | 4425 | 4425 | 3055 |
| 278 | 20230703 | 140200 | 1491542490 | 4420 | 4425 | 4425 | 4420 | 310 |
| 279 | 20230703 | 140100 | 1490170990 | 4425 | 4425 | 4425 | 4425 | 220 |
| 280 | 20230703 | 140000 | 1489197490 | 4420 | 4425 | 4425 | 4420 | 2087 |
| 281 | 20230703 | 135900 | 1479966490 | 4430 | 4430 | 4430 | 4430 | 156 |
| 282 | 20230703 | 135800 | 1479275410 | 4425 | 4425 | 4425 | 4425 | 2729 |
| 283 | 20230703 | 135700 | 1467199585 | 4425 | 4420 | 4425 | 4420 | 228 |
| 284 | 20230703 | 135600 | 1466191435 | 4420 | 4425 | 4425 | 4420 | 53 |
| 285 | 20230703 | 135500 | 1465956915 | 4420 | 4415 | 4420 | 4415 | 129 |
| 286 | 20230703 | 135400 | 1465387255 | 4415 | 4415 | 4420 | 4415 | 125 |
| 287 | 20230703 | 135300 | 1464835105 | 4415 | 4425 | 4425 | 4415 | 232 |
| 288 | 20230703 | 135200 | 1463810205 | 4420 | 4420 | 4420 | 4420 | 70 |
| 289 | 20230703 | 135100 | 1463500805 | 4420 | 4415 | 4420 | 4415 | 154 |
| 290 | 20230703 | 135000 | 1462820695 | 4420 | 4415 | 4420 | 4415 | 106 |
| 291 | 20230703 | 134900 | 1462352425 | 4415 | 4415 | 4420 | 4415 | 191 |
| 292 | 20230703 | 134800 | 1461509080 | 4415 | 4415 | 4415 | 4415 | 20 |
| 293 | 20230703 | 134700 | 1461420780 | 4415 | 4420 | 4420 | 4415 | 865 |
| 294 | 20230703 | 134600 | 1457598980 | 4415 | 4420 | 4420 | 4415 | 115 |
| 295 | 20230703 | 134500 | 1457090930 | 4420 | 4420 | 4420 | 4420 | 65 |
| 296 | 20230703 | 134400 | 1456803630 | 4420 | 4420 | 4420 | 4420 | 65 |
| 297 | 20230703 | 134300 | 1456516330 | 4420 | 4420 | 4420 | 4420 | 10 |
| 298 | 20230703 | 134200 | 1456472130 | 4420 | 4420 | 4420 | 4420 | 120 |
| 299 | 20230703 | 134100 | 1455941730 | 4410 | 4425 | 4425 | 4410 | 52 |
| 300 | 20230703 | 134000 | 1455712395 | 4420 | 4420 | 4420 | 4420 | 2065 |
| 301 | 20230703 | 133900 | 1446585095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 302 | 20230703 | 133800 | 1446585095 | 4420 | 4410 | 4420 | 4410 | 1059 |
| 303 | 20230703 | 133700 | 1441907385 | 4420 | 4420 | 4420 | 4415 | 891 |
| 304 | 20230703 | 133600 | 1437973295 | 4420 | 4415 | 4420 | 4415 | 155 |
| 305 | 20230703 | 133500 | 1437288695 | 4415 | 4420 | 4420 | 4415 | 109 |
| 306 | 20230703 | 133400 | 1436807165 | 4420 | 4425 | 4425 | 4420 | 1442 |
| 307 | 20230703 | 133300 | 1430431130 | 4425 | 4425 | 4425 | 4420 | 165 |
| 308 | 20230703 | 133200 | 1429701255 | 4425 | 4425 | 4425 | 4420 | 62 |
| 309 | 20230703 | 133100 | 1429426935 | 4420 | 4420 | 4420 | 4420 | 899 |
| 310 | 20230703 | 133000 | 1425453355 | 4415 | 4420 | 4420 | 4415 | 106 |
| 311 | 20230703 | 132900 | 1424985085 | 4415 | 4415 | 4415 | 4415 | 400 |
| 312 | 20230703 | 132800 | 1423219085 | 4420 | 4415 | 4420 | 4415 | 156 |
| 313 | 20230703 | 132700 | 1422530070 | 4420 | 4420 | 4420 | 4415 | 116 |
| 314 | 20230703 | 132600 | 1422017600 | 4420 | 4415 | 4420 | 4415 | 249 |
| 315 | 20230703 | 132500 | 1420917935 | 4410 | 4425 | 4425 | 4410 | 2990 |
| 316 | 20230703 | 132400 | 1407716785 | 4420 | 4420 | 4420 | 4420 | 10 |
| 317 | 20230703 | 132300 | 1407672585 | 4420 | 4425 | 4425 | 4420 | 68 |
| 318 | 20230703 | 132200 | 1407371695 | 4425 | 4425 | 4425 | 4415 | 1408 |
| 319 | 20230703 | 132100 | 1401154740 | 4430 | 4415 | 4430 | 4415 | 4803 |
| 320 | 20230703 | 132000 | 1379924805 | 4410 | 4410 | 4410 | 4410 | 0 |
| 321 | 20230703 | 131900 | 1379924805 | 4410 | 4415 | 4415 | 4410 | 115 |
| 322 | 20230703 | 131800 | 1379417330 | 4415 | 4415 | 4415 | 4415 | 128 |
| 323 | 20230703 | 131700 | 1378852210 | 4410 | 4405 | 4420 | 4405 | 69 |
| 324 | 20230703 | 131600 | 1378548195 | 4405 | 4415 | 4420 | 4405 | 632 |
| 325 | 20230703 | 131500 | 1375758930 | 4415 | 4415 | 4415 | 4415 | 68 |
| 326 | 20230703 | 131400 | 1375458710 | 4400 | 4405 | 4405 | 4400 | 3650 |
| 327 | 20230703 | 131300 | 1359392915 | 4410 | 4410 | 4415 | 4410 | 1129 |
| 328 | 20230703 | 131200 | 1354413750 | 4410 | 4405 | 4410 | 4400 | 2496 |
| 329 | 20230703 | 131100 | 1343411855 | 4400 | 4400 | 4405 | 4400 | 630 |
| 330 | 20230703 | 131000 | 1340639575 | 4400 | 4400 | 4400 | 4400 | 64 |
| 331 | 20230703 | 130900 | 1340357975 | 4405 | 4400 | 4405 | 4400 | 105 |
| 332 | 20230703 | 130800 | 1339895700 | 4400 | 4400 | 4405 | 4400 | 771 |
| 333 | 20230703 | 130700 | 1336503025 | 4400 | 4395 | 4400 | 4395 | 1316 |
| 334 | 20230703 | 130600 | 1330713045 | 4400 | 4400 | 4400 | 4395 | 1008 |
| 335 | 20230703 | 130500 | 1326279250 | 4400 | 4400 | 4405 | 4400 | 228 |
| 336 | 20230703 | 130400 | 1325275990 | 4405 | 4400 | 4405 | 4400 | 367 |
| 337 | 20230703 | 130300 | 1323660915 | 4400 | 4400 | 4405 | 4400 | 715 |
| 338 | 20230703 | 130200 | 1320514590 | 4400 | 4400 | 4405 | 4400 | 2095 |
| 339 | 20230703 | 130100 | 1311294090 | 4400 | 4405 | 4405 | 4400 | 1471 |
| 340 | 20230703 | 130000 | 1304815360 | 4405 | 4405 | 4410 | 4405 | 3152 |
| 341 | 20230703 | 125900 | 1290924750 | 4405 | 4410 | 4410 | 4405 | 1679 |
| 342 | 20230703 | 125800 | 1283520860 | 4410 | 4410 | 4410 | 4410 | 660 |
| 343 | 20230703 | 125700 | 1280610260 | 4410 | 4410 | 4410 | 4410 | 20 |
| 344 | 20230703 | 125600 | 1280522060 | 4410 | 4410 | 4410 | 4410 | 183 |
| 345 | 20230703 | 125500 | 1279715030 | 4410 | 4410 | 4415 | 4410 | 408 |
| 346 | 20230703 | 125400 | 1277914495 | 4410 | 4415 | 4415 | 4410 | 887 |
| 347 | 20230703 | 125300 | 1273999515 | 4415 | 4415 | 4420 | 4415 | 1010 |
| 348 | 20230703 | 125200 | 1269540315 | 4415 | 4415 | 4415 | 4415 | 1352 |
| 349 | 20230703 | 125100 | 1263571235 | 4420 | 4420 | 4420 | 4420 | 1763 |
| 350 | 20230703 | 125000 | 1255778775 | 4420 | 4420 | 4425 | 4420 | 499 |
| 351 | 20230703 | 124900 | 1253571280 | 4420 | 4425 | 4425 | 4420 | 1433 |
| 352 | 20230703 | 124800 | 1247231645 | 4425 | 4425 | 4425 | 4425 | 26 |
| 353 | 20230703 | 124700 | 1247116595 | 4425 | 4430 | 4435 | 4425 | 1948 |
| 354 | 20230703 | 124600 | 1238481160 | 4425 | 4425 | 4425 | 4425 | 235 |
| 355 | 20230703 | 124500 | 1237441285 | 4425 | 4425 | 4425 | 4425 | 4 |
| 356 | 20230703 | 124400 | 1237423585 | 4425 | 4430 | 4430 | 4425 | 461 |
| 357 | 20230703 | 124300 | 1235381655 | 4430 | 4430 | 4430 | 4430 | 129 |
| 358 | 20230703 | 124200 | 1234810185 | 4430 | 4430 | 4430 | 4430 | 15 |
| 359 | 20230703 | 124100 | 1234743735 | 4425 | 4435 | 4435 | 4420 | 7885 |
| 360 | 20230703 | 124000 | 1199794045 | 4435 | 4430 | 4435 | 4430 | 2242 |
| 361 | 20230703 | 123900 | 1189851870 | 4430 | 4430 | 4430 | 4430 | 1103 |
| 362 | 20230703 | 123800 | 1184965580 | 4430 | 4425 | 4430 | 4425 | 1630 |
| 363 | 20230703 | 123700 | 1177744820 | 4425 | 4425 | 4425 | 4425 | 148 |
| 364 | 20230703 | 123600 | 1177089920 | 4425 | 4425 | 4425 | 4420 | 99 |
| 365 | 20230703 | 123500 | 1176652095 | 4425 | 4420 | 4425 | 4420 | 210 |
| 366 | 20230703 | 123400 | 1175723365 | 4420 | 4430 | 4430 | 4420 | 170 |
| 367 | 20230703 | 123300 | 1174971335 | 4430 | 4425 | 4430 | 4420 | 6239 |
| 368 | 20230703 | 123200 | 1147363400 | 4420 | 4420 | 4420 | 4420 | 1015 |
| 369 | 20230703 | 123100 | 1142877100 | 4420 | 4420 | 4420 | 4415 | 155 |
| 370 | 20230703 | 123000 | 1142192255 | 4420 | 4420 | 4420 | 4420 | 9 |
| 371 | 20230703 | 122900 | 1142152475 | 4420 | 4425 | 4425 | 4420 | 513 |
| 372 | 20230703 | 122800 | 1139882500 | 4425 | 4415 | 4425 | 4410 | 7939 |
| 373 | 20230703 | 122700 | 1104813600 | 4415 | 4425 | 4425 | 4415 | 150 |
| 374 | 20230703 | 122600 | 1104150350 | 4425 | 4425 | 4425 | 4425 | 1023 |
| 375 | 20230703 | 122500 | 1099623575 | 4425 | 4420 | 4425 | 4415 | 300 |
| 376 | 20230703 | 122400 | 1098297725 | 4420 | 4415 | 4425 | 4415 | 3320 |
| 377 | 20230703 | 122300 | 1083628385 | 4410 | 4410 | 4410 | 4410 | 1771 |
| 378 | 20230703 | 122200 | 1075818275 | 4405 | 4405 | 4405 | 4405 | 50 |
| 379 | 20230703 | 122100 | 1075598025 | 4410 | 4410 | 4410 | 4405 | 81 |
| 380 | 20230703 | 122000 | 1075240865 | 4410 | 4400 | 4410 | 4400 | 126 |
| 381 | 20230703 | 121900 | 1074685705 | 4410 | 4410 | 4410 | 4400 | 2359 |
| 382 | 20230703 | 121800 | 1064283145 | 4410 | 4410 | 4410 | 4410 | 39 |
| 383 | 20230703 | 121700 | 1064111155 | 4410 | 4400 | 4410 | 4400 | 78 |
| 384 | 20230703 | 121600 | 1063767675 | 4400 | 4400 | 4410 | 4400 | 2805 |
| 385 | 20230703 | 121500 | 1051400175 | 4400 | 4405 | 4405 | 4400 | 1716 |
| 386 | 20230703 | 121400 | 1043847245 | 4405 | 4410 | 4410 | 4405 | 648 |
| 387 | 20230703 | 121300 | 1040989815 | 4410 | 4410 | 4410 | 4410 | 277 |
| 388 | 20230703 | 121200 | 1039768245 | 4410 | 4395 | 4410 | 4395 | 77 |
| 389 | 20230703 | 121100 | 1039429425 | 4415 | 4415 | 4415 | 4395 | 56 |
| 390 | 20230703 | 121000 | 1039182785 | 4405 | 4410 | 4410 | 4405 | 1890 |
| 391 | 20230703 | 120900 | 1030850385 | 4410 | 4390 | 4410 | 4390 | 166 |
| 392 | 20230703 | 120800 | 1030121605 | 4390 | 4390 | 4410 | 4390 | 532 |
| 393 | 20230703 | 120700 | 1027786100 | 4390 | 4415 | 4420 | 4390 | 1555 |
| 394 | 20230703 | 120600 | 1020929420 | 4415 | 4430 | 4430 | 4415 | 7766 |
| 395 | 20230703 | 120500 | 986547295 | 4430 | 4415 | 4430 | 4415 | 3405 |
| 396 | 20230703 | 120400 | 971483710 | 4420 | 4385 | 4420 | 4385 | 30341 |
| 397 | 20230703 | 120300 | 838077075 | 4390 | 4390 | 4390 | 4390 | 1794 |
| 398 | 20230703 | 120200 | 830201415 | 4390 | 4390 | 4390 | 4390 | 10 |
| 399 | 20230703 | 120100 | 830157515 | 4390 | 4390 | 4390 | 4385 | 346 |
| 400 | 20230703 | 120000 | 828638870 | 4390 | 4385 | 4390 | 4385 | 1756 |
| 401 | 20230703 | 115900 | 820938735 | 4370 | 4380 | 4385 | 4370 | 4826 |
| 402 | 20230703 | 115800 | 799829860 | 4380 | 4380 | 4380 | 4375 | 73 |
| 403 | 20230703 | 115700 | 799510370 | 4380 | 4380 | 4380 | 4380 | 1630 |
| 404 | 20230703 | 115600 | 792370970 | 4380 | 4380 | 4380 | 4380 | 1 |
| 405 | 20230703 | 115500 | 792366590 | 4375 | 4375 | 4380 | 4375 | 61 |
| 406 | 20230703 | 115400 | 792099710 | 4375 | 4380 | 4380 | 4375 | 1100 |
| 407 | 20230703 | 115300 | 787282210 | 4380 | 4375 | 4380 | 4370 | 419 |
| 408 | 20230703 | 115200 | 785448585 | 4375 | 4375 | 4375 | 4375 | 20 |
| 409 | 20230703 | 115100 | 785361085 | 4375 | 4375 | 4375 | 4375 | 1 |
| 410 | 20230703 | 115000 | 785356710 | 4370 | 4375 | 4375 | 4370 | 150 |
| 411 | 20230703 | 114900 | 784700710 | 4375 | 4375 | 4375 | 4375 | 55 |
| 412 | 20230703 | 114800 | 784460085 | 4380 | 4380 | 4380 | 4380 | 1 |
| 413 | 20230703 | 114700 | 784455705 | 4380 | 4370 | 4380 | 4370 | 51 |
| 414 | 20230703 | 114600 | 784232825 | 4380 | 4380 | 4380 | 4380 | 51 |
| 415 | 20230703 | 114500 | 784009445 | 4360 | 4360 | 4360 | 4360 | 50 |
| 416 | 20230703 | 114400 | 783791445 | 4360 | 4375 | 4380 | 4360 | 1113 |
| 417 | 20230703 | 114300 | 778917115 | 4375 | 4375 | 4375 | 4375 | 501 |
| 418 | 20230703 | 114200 | 776725240 | 4360 | 4375 | 4375 | 4360 | 969 |
| 419 | 20230703 | 114100 | 772490710 | 4375 | 4375 | 4375 | 4375 | 20 |
| 420 | 20230703 | 114000 | 772403210 | 4375 | 4375 | 4375 | 4375 | 1 |
| 421 | 20230703 | 113900 | 772398835 | 4370 | 4375 | 4375 | 4370 | 61 |
| 422 | 20230703 | 113800 | 772132260 | 4370 | 4370 | 4370 | 4370 | 119 |
| 423 | 20230703 | 113700 | 771612230 | 4375 | 4370 | 4375 | 4370 | 328 |
| 424 | 20230703 | 113600 | 770177480 | 4370 | 4370 | 4370 | 4370 | 10 |
| 425 | 20230703 | 113500 | 770133780 | 4375 | 4360 | 4375 | 4360 | 115 |
| 426 | 20230703 | 113400 | 769631475 | 4370 | 4370 | 4370 | 4370 | 3334 |
| 427 | 20230703 | 113300 | 755061895 | 4365 | 4365 | 4365 | 4365 | 200 |
| 428 | 20230703 | 113200 | 754188895 | 4360 | 4360 | 4360 | 4360 | 0 |
| 429 | 20230703 | 113100 | 754188895 | 4360 | 4370 | 4370 | 4360 | 51 |
| 430 | 20230703 | 113000 | 753966525 | 4370 | 4365 | 4370 | 4360 | 3000 |
| 431 | 20230703 | 112900 | 740870265 | 4370 | 4370 | 4370 | 4370 | 755 |
| 432 | 20230703 | 112800 | 737570915 | 4370 | 4370 | 4370 | 4370 | 139 |
| 433 | 20230703 | 112700 | 736963485 | 4370 | 4370 | 4370 | 4370 | 169 |
| 434 | 20230703 | 112600 | 736224955 | 4375 | 4375 | 4375 | 4375 | 1 |
| 435 | 20230703 | 112500 | 736220580 | 4380 | 4380 | 4380 | 4380 | 0 |
| 436 | 20230703 | 112400 | 736220580 | 4380 | 4375 | 4380 | 4370 | 1395 |
| 437 | 20230703 | 112300 | 730123515 | 4380 | 4380 | 4380 | 4380 | 11 |
| 438 | 20230703 | 112200 | 730075335 | 4385 | 4380 | 4385 | 4380 | 24 |
| 439 | 20230703 | 112100 | 729970100 | 4385 | 4385 | 4385 | 4385 | 511 |
| 440 | 20230703 | 112000 | 727729365 | 4380 | 4385 | 4385 | 4380 | 69 |
| 441 | 20230703 | 111900 | 727427050 | 4385 | 4390 | 4390 | 4385 | 1057 |
| 442 | 20230703 | 111800 | 722792050 | 4385 | 4385 | 4390 | 4380 | 720 |
| 443 | 20230703 | 111700 | 719632075 | 4385 | 4390 | 4390 | 4385 | 965 |
| 444 | 20230703 | 111600 | 715396075 | 4390 | 4380 | 4390 | 4380 | 2005 |
| 445 | 20230703 | 111500 | 706598250 | 4380 | 4370 | 4385 | 4370 | 2162 |
| 446 | 20230703 | 111400 | 697119590 | 4370 | 4380 | 4385 | 4370 | 4569 |
| 447 | 20230703 | 111300 | 677092735 | 4370 | 4375 | 4380 | 4370 | 110 |
| 448 | 20230703 | 111200 | 676611040 | 4375 | 4375 | 4375 | 4375 | 56 |
| 449 | 20230703 | 111100 | 676366040 | 4375 | 4375 | 4375 | 4375 | 304 |
| 450 | 20230703 | 111000 | 675036040 | 4375 | 4375 | 4375 | 4375 | 5 |
| 451 | 20230703 | 110900 | 675014165 | 4375 | 4375 | 4380 | 4365 | 547 |
| 452 | 20230703 | 110800 | 672619945 | 4375 | 4365 | 4375 | 4365 | 2822 |
| 453 | 20230703 | 110700 | 660284685 | 4365 | 4360 | 4365 | 4360 | 494 |
| 454 | 20230703 | 110600 | 658130595 | 4360 | 4360 | 4365 | 4360 | 112 |
| 455 | 20230703 | 110500 | 657642265 | 4365 | 4360 | 4365 | 4360 | 208 |
| 456 | 20230703 | 110400 | 656735380 | 4365 | 4360 | 4365 | 4360 | 516 |
| 457 | 20230703 | 110300 | 654485610 | 4365 | 4365 | 4365 | 4365 | 5 |
| 458 | 20230703 | 110200 | 654463785 | 4360 | 4360 | 4360 | 4360 | 530 |
| 459 | 20230703 | 110100 | 652152985 | 4355 | 4360 | 4360 | 4355 | 100 |
| 460 | 20230703 | 110000 | 651717235 | 4345 | 4345 | 4345 | 4345 | 1 |
| 461 | 20230703 | 105900 | 651712890 | 4345 | 4345 | 4360 | 4345 | 60 |
| 462 | 20230703 | 105800 | 651452175 | 4360 | 4360 | 4360 | 4360 | 200 |
| 463 | 20230703 | 105700 | 650580175 | 4345 | 4345 | 4345 | 4345 | 190 |
| 464 | 20230703 | 105600 | 649754625 | 4365 | 4350 | 4365 | 4350 | 251 |
| 465 | 20230703 | 105500 | 648660835 | 4350 | 4350 | 4350 | 4350 | 2885 |
| 466 | 20230703 | 105400 | 636111085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 467 | 20230703 | 105300 | 636111085 | 4355 | 4355 | 4355 | 4355 | 250 |
| 468 | 20230703 | 105200 | 635022335 | 4355 | 4355 | 4355 | 4355 | 244 |
| 469 | 20230703 | 105100 | 633959715 | 4355 | 4355 | 4355 | 4355 | 60 |
| 470 | 20230703 | 105000 | 633698415 | 4360 | 4355 | 4360 | 4355 | 73 |
| 471 | 20230703 | 104900 | 633380145 | 4360 | 4355 | 4365 | 4355 | 536 |
| 472 | 20230703 | 104800 | 631043230 | 4355 | 4365 | 4365 | 4355 | 165 |
| 473 | 20230703 | 104700 | 630323505 | 4355 | 4355 | 4355 | 4355 | 13 |
| 474 | 20230703 | 104600 | 630266890 | 4350 | 4350 | 4350 | 4350 | 572 |
| 475 | 20230703 | 104500 | 627778690 | 4350 | 4355 | 4355 | 4350 | 540 |
| 476 | 20230703 | 104400 | 625428190 | 4355 | 4355 | 4355 | 4355 | 60 |
| 477 | 20230703 | 104300 | 625166890 | 4350 | 4355 | 4355 | 4350 | 500 |
| 478 | 20230703 | 104200 | 622990385 | 4350 | 4355 | 4355 | 4350 | 163 |
| 479 | 20230703 | 104100 | 622280770 | 4355 | 4355 | 4355 | 4355 | 92 |
| 480 | 20230703 | 104000 | 621880110 | 4355 | 4370 | 4370 | 4355 | 1264 |
| 481 | 20230703 | 103900 | 616375375 | 4370 | 4370 | 4370 | 4370 | 0 |
| 482 | 20230703 | 103800 | 616375375 | 4370 | 4370 | 4370 | 4370 | 310 |
| 483 | 20230703 | 103700 | 615020675 | 4360 | 4370 | 4370 | 4360 | 1404 |
| 484 | 20230703 | 103600 | 608898635 | 4375 | 4360 | 4375 | 4360 | 4101 |
| 485 | 20230703 | 103500 | 590971275 | 4360 | 4360 | 4360 | 4360 | 8 |
| 486 | 20230703 | 103400 | 590936395 | 4355 | 4365 | 4370 | 4355 | 3365 |
| 487 | 20230703 | 103300 | 576258210 | 4360 | 4350 | 4360 | 4350 | 2992 |
| 488 | 20230703 | 103200 | 563223135 | 4350 | 4345 | 4355 | 4345 | 63 |
| 489 | 20230703 | 103100 | 562949275 | 4355 | 4345 | 4355 | 4345 | 2789 |
| 490 | 20230703 | 103000 | 550822155 | 4345 | 4335 | 4345 | 4335 | 925 |
| 491 | 20230703 | 102900 | 546809620 | 4335 | 4340 | 4345 | 4335 | 102 |
| 492 | 20230703 | 102800 | 546367280 | 4340 | 4335 | 4340 | 4335 | 1752 |
| 493 | 20230703 | 102700 | 538771860 | 4335 | 4335 | 4335 | 4335 | 60 |
| 494 | 20230703 | 102600 | 538511760 | 4340 | 4340 | 4340 | 4335 | 110 |
| 495 | 20230703 | 102500 | 538034610 | 4340 | 4340 | 4340 | 4340 | 140 |
| 496 | 20230703 | 102400 | 537427010 | 4340 | 4340 | 4340 | 4340 | 256 |
| 497 | 20230703 | 102300 | 536315970 | 4345 | 4345 | 4345 | 4345 | 0 |
| 498 | 20230703 | 102200 | 536315970 | 4345 | 4340 | 4345 | 4340 | 110 |
| 499 | 20230703 | 102100 | 535838065 | 4345 | 4345 | 4345 | 4340 | 171 |
| 500 | 20230703 | 102000 | 535095320 | 4345 | 4345 | 4345 | 4345 | 993 |
| 501 | 20230703 | 101900 | 530780735 | 4345 | 4340 | 4345 | 4340 | 101 |
| 502 | 20230703 | 101800 | 530342390 | 4345 | 4340 | 4345 | 4335 | 609 |
| 503 | 20230703 | 101700 | 527699570 | 4340 | 4340 | 4340 | 4340 | 2676 |
| 504 | 20230703 | 101600 | 516085730 | 4340 | 4330 | 4340 | 4330 | 191 |
| 505 | 20230703 | 101500 | 515258690 | 4330 | 4335 | 4335 | 4330 | 1142 |
| 506 | 20230703 | 101400 | 510309825 | 4335 | 4335 | 4335 | 4330 | 944 |
| 507 | 20230703 | 101300 | 506217730 | 4330 | 4330 | 4330 | 4330 | 2399 |
| 508 | 20230703 | 101200 | 495830060 | 4330 | 4335 | 4335 | 4330 | 1303 |
| 509 | 20230703 | 101100 | 490181605 | 4330 | 4330 | 4330 | 4330 | 165 |
| 510 | 20230703 | 101000 | 489467155 | 4335 | 4330 | 4335 | 4330 | 138 |
| 511 | 20230703 | 100900 | 488869345 | 4330 | 4335 | 4335 | 4330 | 396 |
| 512 | 20230703 | 100800 | 487153015 | 4335 | 4335 | 4335 | 4335 | 550 |
| 513 | 20230703 | 100700 | 484768765 | 4335 | 4335 | 4335 | 4335 | 1373 |
| 514 | 20230703 | 100600 | 478816810 | 4335 | 4340 | 4340 | 4335 | 1060 |
| 515 | 20230703 | 100500 | 474221460 | 4340 | 4340 | 4340 | 4340 | 51 |
| 516 | 20230703 | 100400 | 474000120 | 4340 | 4345 | 4345 | 4340 | 608 |
| 517 | 20230703 | 100300 | 471360950 | 4345 | 4340 | 4345 | 4340 | 267 |
| 518 | 20230703 | 100200 | 470202165 | 4340 | 4340 | 4340 | 4340 | 61 |
| 519 | 20230703 | 100100 | 469937425 | 4340 | 4340 | 4340 | 4335 | 27 |
| 520 | 20230703 | 100000 | 469820320 | 4340 | 4350 | 4350 | 4330 | 595 |
| 521 | 20230703 | 095900 | 467242780 | 4340 | 4340 | 4340 | 4340 | 1654 |
| 522 | 20230703 | 095800 | 460064420 | 4330 | 4325 | 4340 | 4325 | 12499 |
| 523 | 20230703 | 095700 | 405916985 | 4320 | 4315 | 4320 | 4315 | 766 |
| 524 | 20230703 | 095600 | 402609365 | 4315 | 4320 | 4320 | 4315 | 1025 |
| 525 | 20230703 | 095500 | 398181460 | 4320 | 4320 | 4320 | 4320 | 463 |
| 526 | 20230703 | 095400 | 396181300 | 4315 | 4315 | 4315 | 4315 | 250 |
| 527 | 20230703 | 095300 | 395102550 | 4315 | 4315 | 4315 | 4315 | 1225 |
| 528 | 20230703 | 095200 | 389816675 | 4320 | 4320 | 4320 | 4315 | 3246 |
| 529 | 20230703 | 095100 | 375808955 | 4320 | 4315 | 4320 | 4315 | 929 |
| 530 | 20230703 | 095000 | 371795725 | 4315 | 4315 | 4320 | 4315 | 806 |
| 531 | 20230703 | 094900 | 368315285 | 4320 | 4315 | 4320 | 4315 | 250 |
| 532 | 20230703 | 094800 | 367235910 | 4315 | 4315 | 4320 | 4315 | 2002 |
| 533 | 20230703 | 094700 | 358588580 | 4315 | 4315 | 4315 | 4315 | 1 |
| 534 | 20230703 | 094600 | 358584265 | 4320 | 4310 | 4320 | 4305 | 1302 |
| 535 | 20230703 | 094500 | 352968570 | 4320 | 4320 | 4320 | 4320 | 265 |
| 536 | 20230703 | 094400 | 351823770 | 4320 | 4310 | 4320 | 4310 | 1893 |
| 537 | 20230703 | 094300 | 343664920 | 4310 | 4320 | 4325 | 4310 | 4072 |
| 538 | 20230703 | 094200 | 326112300 | 4325 | 4325 | 4325 | 4315 | 278 |
| 539 | 20230703 | 094100 | 324912700 | 4315 | 4325 | 4330 | 4315 | 4520 |
| 540 | 20230703 | 094000 | 305383635 | 4330 | 4325 | 4330 | 4325 | 11 |
| 541 | 20230703 | 093900 | 305336055 | 4330 | 4330 | 4335 | 4330 | 393 |
| 542 | 20230703 | 093800 | 303634360 | 4330 | 4330 | 4330 | 4325 | 12 |
| 543 | 20230703 | 093700 | 303582450 | 4330 | 4330 | 4330 | 4330 | 312 |
| 544 | 20230703 | 093600 | 302231490 | 4335 | 4330 | 4335 | 4330 | 11 |
| 545 | 20230703 | 093500 | 302183855 | 4335 | 4320 | 4335 | 4320 | 157 |
| 546 | 20230703 | 093400 | 301505185 | 4335 | 4330 | 4335 | 4320 | 570 |
| 547 | 20230703 | 093300 | 299039725 | 4330 | 4330 | 4330 | 4330 | 582 |
| 548 | 20230703 | 093200 | 296519665 | 4330 | 4330 | 4340 | 4330 | 320 |
| 549 | 20230703 | 093100 | 295133565 | 4340 | 4335 | 4340 | 4335 | 42 |
| 550 | 20230703 | 093000 | 294951310 | 4350 | 4350 | 4350 | 4350 | 73 |
| 551 | 20230703 | 092900 | 294633760 | 4350 | 4350 | 4355 | 4350 | 1735 |
| 552 | 20230703 | 092800 | 287082675 | 4355 | 4330 | 4355 | 4315 | 6247 |
| 553 | 20230703 | 092700 | 259969900 | 4335 | 4335 | 4335 | 4330 | 1357 |
| 554 | 20230703 | 092600 | 254088625 | 4335 | 4335 | 4335 | 4330 | 1842 |
| 555 | 20230703 | 092500 | 246103660 | 4335 | 4335 | 4335 | 4330 | 1291 |
| 556 | 20230703 | 092400 | 240507180 | 4330 | 4335 | 4335 | 4330 | 337 |
| 557 | 20230703 | 092300 | 239047410 | 4335 | 4330 | 4335 | 4330 | 1552 |
| 558 | 20230703 | 092200 | 232319750 | 4330 | 4335 | 4335 | 4330 | 665 |
| 559 | 20230703 | 092100 | 229437225 | 4335 | 4330 | 4340 | 4330 | 2865 |
| 560 | 20230703 | 092000 | 217019795 | 4330 | 4310 | 4330 | 4310 | 5650 |
| 561 | 20230703 | 091900 | 192597815 | 4310 | 4305 | 4310 | 4300 | 4396 |
| 562 | 20230703 | 091800 | 173669915 | 4305 | 4305 | 4305 | 4305 | 476 |
| 563 | 20230703 | 091700 | 171620735 | 4300 | 4305 | 4305 | 4300 | 783 |
| 564 | 20230703 | 091600 | 168252385 | 4300 | 4305 | 4305 | 4300 | 249 |
| 565 | 20230703 | 091500 | 167180940 | 4300 | 4300 | 4305 | 4300 | 149 |
| 566 | 20230703 | 091400 | 166539730 | 4300 | 4300 | 4300 | 4300 | 110 |
| 567 | 20230703 | 091300 | 166066730 | 4310 | 4310 | 4310 | 4290 | 844 |
| 568 | 20230703 | 091200 | 162435995 | 4310 | 4295 | 4310 | 4295 | 73 |
| 569 | 20230703 | 091100 | 162121680 | 4280 | 4310 | 4310 | 4280 | 426 |
| 570 | 20230703 | 091000 | 160285755 | 4310 | 4285 | 4310 | 4275 | 2239 |
| 571 | 20230703 | 090900 | 150673865 | 4275 | 4265 | 4275 | 4265 | 1535 |
| 572 | 20230703 | 090800 | 144126775 | 4265 | 4315 | 4315 | 4265 | 4892 |
| 573 | 20230703 | 090700 | 123137050 | 4315 | 4310 | 4320 | 4310 | 404 |
| 574 | 20230703 | 090600 | 121395125 | 4325 | 4305 | 4335 | 4290 | 8582 |
| 575 | 20230703 | 090500 | 84378120 | 4290 | 4300 | 4310 | 4290 | 1678 |
| 576 | 20230703 | 090400 | 77178195 | 4310 | 4305 | 4310 | 4300 | 1393 |
| 577 | 20230703 | 090300 | 71187120 | 4310 | 4315 | 4315 | 4300 | 1329 |
| 578 | 20230703 | 090200 | 65458810 | 4315 | 4295 | 4315 | 4295 | 498 |
| 579 | 20230703 | 090100 | 63314855 | 4295 | 4285 | 4295 | 4280 | 648 |
| 580 | 20230703 | 090000 | 60536265 | 4285 | 4305 | 4305 | 4285 | 14078 |