31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 3 | 20230717 | 192300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20230717 | 192200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20230717 | 192100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20230717 | 192000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20230717 | 191900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20230717 | 191800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20230717 | 191700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20230717 | 191600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20230717 | 191500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20230717 | 191400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20230717 | 191300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20230717 | 191200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20230717 | 191100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20230717 | 191000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20230717 | 190900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20230717 | 190800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20230717 | 190700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20230717 | 190600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20230717 | 190500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20230717 | 190400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20230717 | 190300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20230717 | 190200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20230717 | 190100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20230717 | 190000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20230717 | 185900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20230717 | 185800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20230717 | 185700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20230717 | 185600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20230717 | 185500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20230717 | 185400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 33 | 20230717 | 185300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20230717 | 185200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20230717 | 185100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20230717 | 185000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20230717 | 184900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20230717 | 184800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20230717 | 184700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20230717 | 184600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20230717 | 184500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20230717 | 184400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20230717 | 184300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20230717 | 184200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20230717 | 184100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20230717 | 184000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20230717 | 183900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20230717 | 183800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20230717 | 183700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20230717 | 183600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20230717 | 183500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20230717 | 183400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20230717 | 183300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20230717 | 183200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20230717 | 183100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20230717 | 183000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20230717 | 182900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20230717 | 182800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20230717 | 182700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20230717 | 182600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20230717 | 182500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20230717 | 182400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 63 | 20230717 | 182300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20230717 | 182200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20230717 | 182100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20230717 | 182000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20230717 | 181900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20230717 | 181800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20230717 | 181700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20230717 | 181600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20230717 | 181500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20230717 | 181400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20230717 | 181300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20230717 | 181200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20230717 | 181100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20230717 | 181000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20230717 | 180900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20230717 | 180800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20230717 | 180700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20230717 | 180600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20230717 | 180500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20230717 | 180400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20230717 | 180300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20230717 | 180200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20230717 | 180100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20230717 | 180000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20230717 | 175900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20230717 | 175800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20230717 | 175700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20230717 | 175600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20230717 | 175500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20230717 | 175400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 93 | 20230717 | 175300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20230717 | 175200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20230717 | 175100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20230717 | 175000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20230717 | 174900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20230717 | 174800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20230717 | 174700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20230717 | 174600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20230717 | 174500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20230717 | 174400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20230717 | 174300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20230717 | 174200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20230717 | 174100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20230717 | 174000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20230717 | 173900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20230717 | 173800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20230717 | 173700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20230717 | 173600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20230717 | 173500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20230717 | 173400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20230717 | 173300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20230717 | 173200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20230717 | 173100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20230717 | 173000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20230717 | 172900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20230717 | 172800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20230717 | 172700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20230717 | 172600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20230717 | 172500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20230717 | 172400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 123 | 20230717 | 172300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20230717 | 172200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20230717 | 172100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20230717 | 172000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20230717 | 171900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20230717 | 171800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20230717 | 171700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20230717 | 171600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20230717 | 171500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20230717 | 171400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20230717 | 171300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20230717 | 171200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20230717 | 171100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20230717 | 171000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20230717 | 170900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20230717 | 170800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20230717 | 170700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20230717 | 170600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20230717 | 170500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20230717 | 170400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20230717 | 170300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20230717 | 170200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20230717 | 170100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20230717 | 170000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20230717 | 165900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20230717 | 165800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20230717 | 165700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20230717 | 165600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20230717 | 165500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20230717 | 165400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 153 | 20230717 | 165300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20230717 | 165200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20230717 | 165100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20230717 | 165000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20230717 | 164900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20230717 | 164800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20230717 | 164700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20230717 | 164600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20230717 | 164500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20230717 | 164400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20230717 | 164300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20230717 | 164200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20230717 | 164100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20230717 | 164000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20230717 | 163900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20230717 | 163800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20230717 | 163700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20230717 | 163600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20230717 | 163500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20230717 | 163400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20230717 | 163300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20230717 | 163200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20230717 | 163100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20230717 | 163000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20230717 | 162900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20230717 | 162800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20230717 | 162700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20230717 | 162600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20230717 | 162500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20230717 | 162400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 183 | 20230717 | 162300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20230717 | 162200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20230717 | 162100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20230717 | 162000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20230717 | 161900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20230717 | 161800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20230717 | 161700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20230717 | 161600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20230717 | 161500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20230717 | 161400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20230717 | 161300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20230717 | 161200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20230717 | 161100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20230717 | 161000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20230717 | 160900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20230717 | 160800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20230717 | 160700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20230717 | 160600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20230717 | 160500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20230717 | 160400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20230717 | 160300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20230717 | 160200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20230717 | 160100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20230717 | 160000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20230717 | 155900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20230717 | 155800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20230717 | 155700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20230717 | 155600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20230717 | 155500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20230717 | 155400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 213 | 20230717 | 155300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20230717 | 155200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20230717 | 155100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20230717 | 155000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20230717 | 154900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20230717 | 154800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20230717 | 154700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20230717 | 154600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20230717 | 154500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20230717 | 154400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20230717 | 154300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20230717 | 154200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20230717 | 154100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 226 | 20230717 | 154000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20230717 | 153900 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20230717 | 153800 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20230717 | 153700 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20230717 | 153600 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20230717 | 153500 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 232 | 20230717 | 153400 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 233 | 20230717 | 153300 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 234 | 20230717 | 153200 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 235 | 20230717 | 153100 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 0 |
| 236 | 20230717 | 153000 | 1841620270 | 2410 | 2410 | 2410 | 2410 | 5154 |
| 237 | 20230717 | 152900 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 238 | 20230717 | 152800 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 239 | 20230717 | 152700 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 240 | 20230717 | 152600 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 241 | 20230717 | 152500 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 242 | 20230717 | 152400 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 243 | 20230717 | 152300 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 244 | 20230717 | 152200 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 245 | 20230717 | 152100 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 246 | 20230717 | 152000 | 1829199130 | 2410 | 2410 | 2410 | 2410 | 0 |
| 247 | 20230717 | 151900 | 1829199130 | 2410 | 2400 | 2410 | 2400 | 1126 |
| 248 | 20230717 | 151800 | 1826496450 | 2400 | 2405 | 2405 | 2400 | 418 |
| 249 | 20230717 | 151700 | 1825493160 | 2405 | 2405 | 2405 | 2405 | 111 |
| 250 | 20230717 | 151600 | 1825226205 | 2400 | 2400 | 2400 | 2400 | 44 |
| 251 | 20230717 | 151500 | 1825120605 | 2405 | 2405 | 2405 | 2405 | 1073 |
| 252 | 20230717 | 151400 | 1822540040 | 2405 | 2405 | 2405 | 2405 | 296 |
| 253 | 20230717 | 151300 | 1821828160 | 2405 | 2400 | 2405 | 2400 | 304 |
| 254 | 20230717 | 151200 | 1821098020 | 2405 | 2405 | 2405 | 2405 | 70 |
| 255 | 20230717 | 151100 | 1820929670 | 2405 | 2415 | 2415 | 2405 | 1875 |
| 256 | 20230717 | 151000 | 1816419785 | 2415 | 2410 | 2415 | 2405 | 86 |
| 257 | 20230717 | 150900 | 1816212570 | 2410 | 2415 | 2415 | 2410 | 201 |
| 258 | 20230717 | 150800 | 1815727160 | 2415 | 2400 | 2415 | 2400 | 1548 |
| 259 | 20230717 | 150700 | 1812011945 | 2405 | 2405 | 2405 | 2405 | 1201 |
| 260 | 20230717 | 150600 | 1809123540 | 2400 | 2405 | 2405 | 2400 | 818 |
| 261 | 20230717 | 150500 | 1807157420 | 2405 | 2405 | 2405 | 2405 | 0 |
| 262 | 20230717 | 150400 | 1807157420 | 2405 | 2420 | 2420 | 2405 | 769 |
| 263 | 20230717 | 150300 | 1805305280 | 2415 | 2415 | 2420 | 2415 | 548 |
| 264 | 20230717 | 150200 | 1803981830 | 2415 | 2415 | 2415 | 2415 | 745 |
| 265 | 20230717 | 150100 | 1802182655 | 2415 | 2405 | 2415 | 2405 | 1024 |
| 266 | 20230717 | 150000 | 1799710695 | 2405 | 2415 | 2415 | 2405 | 1410 |
| 267 | 20230717 | 145900 | 1796309545 | 2415 | 2400 | 2415 | 2400 | 1579 |
| 268 | 20230717 | 145800 | 1792504745 | 2410 | 2405 | 2410 | 2400 | 2418 |
| 269 | 20230717 | 145700 | 1786689500 | 2405 | 2400 | 2405 | 2400 | 796 |
| 270 | 20230717 | 145600 | 1784776655 | 2395 | 2395 | 2395 | 2395 | 0 |
| 271 | 20230717 | 145500 | 1784776655 | 2395 | 2395 | 2395 | 2395 | 661 |
| 272 | 20230717 | 145400 | 1783193560 | 2395 | 2400 | 2400 | 2395 | 618 |
| 273 | 20230717 | 145300 | 1781711815 | 2400 | 2395 | 2400 | 2395 | 930 |
| 274 | 20230717 | 145200 | 1779481115 | 2395 | 2400 | 2400 | 2395 | 4201 |
| 275 | 20230717 | 145100 | 1769418820 | 2400 | 2400 | 2400 | 2400 | 1016 |
| 276 | 20230717 | 145000 | 1766980420 | 2405 | 2405 | 2405 | 2405 | 2 |
| 277 | 20230717 | 144900 | 1766975610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 278 | 20230717 | 144800 | 1766975610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 279 | 20230717 | 144700 | 1766975610 | 2405 | 2400 | 2405 | 2400 | 9376 |
| 280 | 20230717 | 144600 | 1744466710 | 2395 | 2395 | 2395 | 2395 | 880 |
| 281 | 20230717 | 144500 | 1742359110 | 2395 | 2395 | 2395 | 2395 | 451 |
| 282 | 20230717 | 144400 | 1741278965 | 2400 | 2400 | 2400 | 2400 | 500 |
| 283 | 20230717 | 144300 | 1740078965 | 2395 | 2395 | 2395 | 2395 | 1082 |
| 284 | 20230717 | 144200 | 1737487575 | 2395 | 2395 | 2395 | 2395 | 0 |
| 285 | 20230717 | 144100 | 1737487575 | 2395 | 2395 | 2395 | 2395 | 633 |
| 286 | 20230717 | 144000 | 1735971540 | 2395 | 2395 | 2395 | 2395 | 850 |
| 287 | 20230717 | 143900 | 1733935790 | 2390 | 2400 | 2400 | 2390 | 1399 |
| 288 | 20230717 | 143800 | 1730590790 | 2395 | 2395 | 2395 | 2395 | 332 |
| 289 | 20230717 | 143700 | 1729795650 | 2400 | 2400 | 2400 | 2400 | 100 |
| 290 | 20230717 | 143600 | 1729555650 | 2395 | 2395 | 2395 | 2395 | 1136 |
| 291 | 20230717 | 143500 | 1726834930 | 2395 | 2395 | 2400 | 2395 | 241 |
| 292 | 20230717 | 143400 | 1726257685 | 2400 | 2400 | 2400 | 2395 | 812 |
| 293 | 20230717 | 143300 | 1724312795 | 2395 | 2400 | 2400 | 2395 | 1684 |
| 294 | 20230717 | 143200 | 1720279565 | 2395 | 2400 | 2400 | 2395 | 212 |
| 295 | 20230717 | 143100 | 1719771250 | 2400 | 2400 | 2400 | 2395 | 1191 |
| 296 | 20230717 | 143000 | 1716914525 | 2395 | 2395 | 2395 | 2395 | 10 |
| 297 | 20230717 | 142900 | 1716890575 | 2395 | 2400 | 2400 | 2395 | 139 |
| 298 | 20230717 | 142800 | 1716557630 | 2400 | 2400 | 2400 | 2395 | 340 |
| 299 | 20230717 | 142700 | 1715742800 | 2400 | 2400 | 2400 | 2400 | 0 |
| 300 | 20230717 | 142600 | 1715742800 | 2400 | 2400 | 2400 | 2400 | 255 |
| 301 | 20230717 | 142500 | 1715130800 | 2395 | 2395 | 2395 | 2395 | 0 |
| 302 | 20230717 | 142400 | 1715130800 | 2395 | 2395 | 2395 | 2395 | 0 |
| 303 | 20230717 | 142300 | 1715130800 | 2395 | 2400 | 2400 | 2395 | 329 |
| 304 | 20230717 | 142200 | 1714342720 | 2400 | 2400 | 2400 | 2400 | 8 |
| 305 | 20230717 | 142100 | 1714323520 | 2395 | 2395 | 2395 | 2395 | 14 |
| 306 | 20230717 | 142000 | 1714289990 | 2400 | 2395 | 2400 | 2395 | 1091 |
| 307 | 20230717 | 141900 | 1711676545 | 2395 | 2400 | 2400 | 2395 | 1797 |
| 308 | 20230717 | 141800 | 1707363850 | 2400 | 2400 | 2400 | 2395 | 4636 |
| 309 | 20230717 | 141700 | 1696242950 | 2400 | 2395 | 2400 | 2395 | 287 |
| 310 | 20230717 | 141600 | 1695554835 | 2395 | 2400 | 2400 | 2395 | 1460 |
| 311 | 20230717 | 141500 | 1692057635 | 2400 | 2400 | 2400 | 2400 | 0 |
| 312 | 20230717 | 141400 | 1692057635 | 2400 | 2395 | 2400 | 2395 | 1005 |
| 313 | 20230717 | 141300 | 1689650635 | 2395 | 2400 | 2400 | 2395 | 655 |
| 314 | 20230717 | 141200 | 1688079640 | 2400 | 2395 | 2400 | 2395 | 4455 |
| 315 | 20230717 | 141100 | 1677387675 | 2400 | 2400 | 2400 | 2400 | 1 |
| 316 | 20230717 | 141000 | 1677385275 | 2400 | 2395 | 2400 | 2395 | 251 |
| 317 | 20230717 | 140900 | 1676783975 | 2400 | 2400 | 2400 | 2395 | 512 |
| 318 | 20230717 | 140800 | 1675557675 | 2400 | 2395 | 2400 | 2395 | 242 |
| 319 | 20230717 | 140700 | 1674978020 | 2395 | 2400 | 2400 | 2395 | 10000 |
| 320 | 20230717 | 140600 | 1651021710 | 2400 | 2400 | 2400 | 2395 | 4059 |
| 321 | 20230717 | 140500 | 1641281050 | 2400 | 2400 | 2400 | 2400 | 2101 |
| 322 | 20230717 | 140400 | 1636238650 | 2400 | 2400 | 2400 | 2400 | 439 |
| 323 | 20230717 | 140300 | 1635185050 | 2400 | 2400 | 2400 | 2400 | 750 |
| 324 | 20230717 | 140200 | 1633385050 | 2400 | 2400 | 2400 | 2400 | 1 |
| 325 | 20230717 | 140100 | 1633382650 | 2405 | 2400 | 2405 | 2400 | 606 |
| 326 | 20230717 | 140000 | 1631928245 | 2405 | 2400 | 2405 | 2400 | 7054 |
| 327 | 20230717 | 135900 | 1614998630 | 2405 | 2400 | 2405 | 2400 | 55 |
| 328 | 20230717 | 135800 | 1614866625 | 2405 | 2405 | 2405 | 2405 | 0 |
| 329 | 20230717 | 135700 | 1614866625 | 2405 | 2405 | 2405 | 2405 | 19 |
| 330 | 20230717 | 135600 | 1614820930 | 2405 | 2400 | 2405 | 2400 | 388 |
| 331 | 20230717 | 135500 | 1613888920 | 2405 | 2405 | 2405 | 2405 | 500 |
| 332 | 20230717 | 135400 | 1612686420 | 2400 | 2400 | 2400 | 2400 | 750 |
| 333 | 20230717 | 135300 | 1610886420 | 2400 | 2400 | 2400 | 2395 | 2196 |
| 334 | 20230717 | 135200 | 1605616025 | 2400 | 2400 | 2400 | 2400 | 2288 |
| 335 | 20230717 | 135100 | 1600124825 | 2395 | 2400 | 2400 | 2395 | 5996 |
| 336 | 20230717 | 135000 | 1585759315 | 2400 | 2410 | 2410 | 2400 | 321 |
| 337 | 20230717 | 134900 | 1584988525 | 2400 | 2400 | 2400 | 2400 | 972 |
| 338 | 20230717 | 134800 | 1582655725 | 2400 | 2400 | 2400 | 2400 | 1590 |
| 339 | 20230717 | 134700 | 1578839725 | 2400 | 2400 | 2400 | 2400 | 208 |
| 340 | 20230717 | 134600 | 1578340525 | 2410 | 2400 | 2410 | 2400 | 861 |
| 341 | 20230717 | 134500 | 1576274115 | 2400 | 2400 | 2400 | 2400 | 0 |
| 342 | 20230717 | 134400 | 1576274115 | 2400 | 2400 | 2400 | 2400 | 3080 |
| 343 | 20230717 | 134300 | 1568882115 | 2410 | 2400 | 2410 | 2400 | 2821 |
| 344 | 20230717 | 134200 | 1562111695 | 2400 | 2410 | 2410 | 2400 | 10000 |
| 345 | 20230717 | 134100 | 1538058955 | 2410 | 2410 | 2410 | 2410 | 1000 |
| 346 | 20230717 | 134000 | 1535648955 | 2415 | 2410 | 2420 | 2410 | 329 |
| 347 | 20230717 | 133900 | 1534856035 | 2415 | 2415 | 2415 | 2415 | 1 |
| 348 | 20230717 | 133800 | 1534853620 | 2415 | 2410 | 2415 | 2410 | 1001 |
| 349 | 20230717 | 133700 | 1532441205 | 2405 | 2405 | 2405 | 2405 | 770 |
| 350 | 20230717 | 133600 | 1530589355 | 2405 | 2405 | 2405 | 2405 | 0 |
| 351 | 20230717 | 133500 | 1530589355 | 2405 | 2405 | 2405 | 2405 | 500 |
| 352 | 20230717 | 133400 | 1529386855 | 2405 | 2405 | 2405 | 2405 | 893 |
| 353 | 20230717 | 133300 | 1527239190 | 2405 | 2405 | 2405 | 2405 | 315 |
| 354 | 20230717 | 133200 | 1526481615 | 2405 | 2405 | 2405 | 2405 | 1 |
| 355 | 20230717 | 133100 | 1526479210 | 2410 | 2410 | 2410 | 2410 | 2001 |
| 356 | 20230717 | 133000 | 1521656800 | 2410 | 2410 | 2410 | 2410 | 0 |
| 357 | 20230717 | 132900 | 1521656800 | 2410 | 2410 | 2410 | 2410 | 247 |
| 358 | 20230717 | 132800 | 1521061530 | 2410 | 2415 | 2415 | 2410 | 862 |
| 359 | 20230717 | 132700 | 1518984050 | 2415 | 2410 | 2415 | 2410 | 110 |
| 360 | 20230717 | 132600 | 1518718650 | 2410 | 2410 | 2410 | 2410 | 750 |
| 361 | 20230717 | 132500 | 1516911150 | 2410 | 2410 | 2410 | 2410 | 1117 |
| 362 | 20230717 | 132400 | 1514219180 | 2415 | 2415 | 2415 | 2415 | 5000 |
| 363 | 20230717 | 132300 | 1502144180 | 2415 | 2400 | 2415 | 2400 | 856 |
| 364 | 20230717 | 132200 | 1500089690 | 2400 | 2400 | 2400 | 2400 | 287 |
| 365 | 20230717 | 132100 | 1499400890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 366 | 20230717 | 132000 | 1499400890 | 2400 | 2400 | 2400 | 2400 | 18415 |
| 367 | 20230717 | 131900 | 1455204890 | 2400 | 2400 | 2400 | 2400 | 2800 |
| 368 | 20230717 | 131800 | 1448484890 | 2400 | 2400 | 2405 | 2400 | 1683 |
| 369 | 20230717 | 131700 | 1444440690 | 2400 | 2405 | 2405 | 2400 | 6490 |
| 370 | 20230717 | 131600 | 1428832805 | 2410 | 2415 | 2415 | 2410 | 1916 |
| 371 | 20230717 | 131500 | 1424215030 | 2410 | 2410 | 2415 | 2410 | 823 |
| 372 | 20230717 | 131400 | 1422231595 | 2410 | 2405 | 2410 | 2405 | 139 |
| 373 | 20230717 | 131300 | 1421896785 | 2405 | 2405 | 2410 | 2405 | 2275 |
| 374 | 20230717 | 131200 | 1416425210 | 2405 | 2405 | 2405 | 2405 | 14 |
| 375 | 20230717 | 131100 | 1416391540 | 2405 | 2410 | 2410 | 2405 | 4827 |
| 376 | 20230717 | 131000 | 1404782105 | 2410 | 2415 | 2415 | 2410 | 10863 |
| 377 | 20230717 | 130900 | 1378602235 | 2415 | 2415 | 2415 | 2415 | 6287 |
| 378 | 20230717 | 130800 | 1363419130 | 2420 | 2420 | 2420 | 2420 | 0 |
| 379 | 20230717 | 130700 | 1363419130 | 2420 | 2420 | 2420 | 2420 | 0 |
| 380 | 20230717 | 130600 | 1363419130 | 2420 | 2420 | 2420 | 2420 | 61 |
| 381 | 20230717 | 130500 | 1363271510 | 2420 | 2420 | 2420 | 2420 | 0 |
| 382 | 20230717 | 130400 | 1363271510 | 2420 | 2415 | 2420 | 2415 | 224 |
| 383 | 20230717 | 130300 | 1362730540 | 2425 | 2425 | 2425 | 2425 | 20 |
| 384 | 20230717 | 130200 | 1362682040 | 2420 | 2420 | 2425 | 2420 | 584 |
| 385 | 20230717 | 130100 | 1361268690 | 2420 | 2420 | 2420 | 2420 | 1 |
| 386 | 20230717 | 130000 | 1361266270 | 2420 | 2420 | 2420 | 2420 | 751 |
| 387 | 20230717 | 125900 | 1359448850 | 2420 | 2420 | 2420 | 2420 | 1056 |
| 388 | 20230717 | 125800 | 1356893330 | 2415 | 2420 | 2420 | 2415 | 330 |
| 389 | 20230717 | 125700 | 1356096190 | 2420 | 2420 | 2420 | 2420 | 20 |
| 390 | 20230717 | 125600 | 1356047790 | 2415 | 2415 | 2415 | 2415 | 73 |
| 391 | 20230717 | 125500 | 1355871495 | 2415 | 2415 | 2415 | 2415 | 87 |
| 392 | 20230717 | 125400 | 1355661390 | 2415 | 2415 | 2415 | 2415 | 1201 |
| 393 | 20230717 | 125300 | 1352760975 | 2415 | 2415 | 2415 | 2415 | 0 |
| 394 | 20230717 | 125200 | 1352760975 | 2415 | 2415 | 2415 | 2415 | 0 |
| 395 | 20230717 | 125100 | 1352760975 | 2415 | 2420 | 2420 | 2415 | 6196 |
| 396 | 20230717 | 125000 | 1337797630 | 2415 | 2420 | 2420 | 2415 | 218 |
| 397 | 20230717 | 124900 | 1337271110 | 2420 | 2415 | 2420 | 2415 | 543 |
| 398 | 20230717 | 124800 | 1335959245 | 2420 | 2420 | 2420 | 2420 | 100 |
| 399 | 20230717 | 124700 | 1335717245 | 2425 | 2425 | 2425 | 2425 | 4 |
| 400 | 20230717 | 124600 | 1335707545 | 2425 | 2420 | 2425 | 2420 | 511 |
| 401 | 20230717 | 124500 | 1334470875 | 2425 | 2415 | 2425 | 2415 | 11 |
| 402 | 20230717 | 124400 | 1334444300 | 2425 | 2425 | 2425 | 2425 | 0 |
| 403 | 20230717 | 124300 | 1334444300 | 2425 | 2420 | 2425 | 2420 | 3254 |
| 404 | 20230717 | 124200 | 1326568075 | 2420 | 2425 | 2425 | 2420 | 400 |
| 405 | 20230717 | 124100 | 1325598575 | 2425 | 2425 | 2425 | 2420 | 1574 |
| 406 | 20230717 | 124000 | 1321781990 | 2420 | 2420 | 2420 | 2420 | 73 |
| 407 | 20230717 | 123900 | 1321605330 | 2425 | 2425 | 2425 | 2425 | 0 |
| 408 | 20230717 | 123800 | 1321605330 | 2425 | 2425 | 2425 | 2425 | 0 |
| 409 | 20230717 | 123700 | 1321605330 | 2425 | 2425 | 2425 | 2425 | 4 |
| 410 | 20230717 | 123600 | 1321595630 | 2425 | 2425 | 2425 | 2425 | 50 |
| 411 | 20230717 | 123500 | 1321474380 | 2425 | 2425 | 2425 | 2425 | 201 |
| 412 | 20230717 | 123400 | 1320986955 | 2425 | 2425 | 2425 | 2425 | 0 |
| 413 | 20230717 | 123300 | 1320986955 | 2425 | 2420 | 2425 | 2420 | 926 |
| 414 | 20230717 | 123200 | 1318742245 | 2425 | 2425 | 2425 | 2425 | 212 |
| 415 | 20230717 | 123100 | 1318228145 | 2425 | 2425 | 2425 | 2425 | 0 |
| 416 | 20230717 | 123000 | 1318228145 | 2425 | 2420 | 2425 | 2420 | 526 |
| 417 | 20230717 | 122900 | 1316955210 | 2425 | 2420 | 2425 | 2420 | 1153 |
| 418 | 20230717 | 122800 | 1314164930 | 2420 | 2425 | 2425 | 2420 | 528 |
| 419 | 20230717 | 122700 | 1312887145 | 2420 | 2420 | 2420 | 2420 | 1 |
| 420 | 20230717 | 122600 | 1312884725 | 2420 | 2420 | 2420 | 2420 | 432 |
| 421 | 20230717 | 122500 | 1311839285 | 2420 | 2420 | 2420 | 2420 | 501 |
| 422 | 20230717 | 122400 | 1310626865 | 2420 | 2420 | 2420 | 2420 | 787 |
| 423 | 20230717 | 122300 | 1308722325 | 2420 | 2420 | 2420 | 2420 | 2999 |
| 424 | 20230717 | 122200 | 1301464745 | 2420 | 2420 | 2420 | 2420 | 1016 |
| 425 | 20230717 | 122100 | 1299006025 | 2420 | 2420 | 2420 | 2420 | 70 |
| 426 | 20230717 | 122000 | 1298836625 | 2420 | 2420 | 2420 | 2420 | 1 |
| 427 | 20230717 | 121900 | 1298834205 | 2420 | 2420 | 2420 | 2420 | 203 |
| 428 | 20230717 | 121800 | 1298342945 | 2420 | 2420 | 2420 | 2420 | 50 |
| 429 | 20230717 | 121700 | 1298221945 | 2420 | 2420 | 2420 | 2420 | 130 |
| 430 | 20230717 | 121600 | 1297907345 | 2420 | 2420 | 2420 | 2420 | 1638 |
| 431 | 20230717 | 121500 | 1293943385 | 2420 | 2420 | 2420 | 2420 | 500 |
| 432 | 20230717 | 121400 | 1292733385 | 2420 | 2420 | 2420 | 2420 | 0 |
| 433 | 20230717 | 121300 | 1292733385 | 2420 | 2420 | 2420 | 2420 | 1218 |
| 434 | 20230717 | 121200 | 1289785825 | 2420 | 2420 | 2420 | 2420 | 53 |
| 435 | 20230717 | 121100 | 1289657565 | 2420 | 2420 | 2420 | 2420 | 4 |
| 436 | 20230717 | 121000 | 1289647885 | 2415 | 2420 | 2420 | 2415 | 308 |
| 437 | 20230717 | 120900 | 1288903860 | 2420 | 2415 | 2420 | 2415 | 168 |
| 438 | 20230717 | 120800 | 1288497805 | 2420 | 2425 | 2425 | 2420 | 750 |
| 439 | 20230717 | 120700 | 1286680005 | 2415 | 2425 | 2425 | 2415 | 6474 |
| 440 | 20230717 | 120600 | 1271017205 | 2425 | 2420 | 2425 | 2420 | 310 |
| 441 | 20230717 | 120500 | 1270266955 | 2425 | 2425 | 2425 | 2425 | 0 |
| 442 | 20230717 | 120400 | 1270266955 | 2425 | 2425 | 2425 | 2425 | 2 |
| 443 | 20230717 | 120300 | 1270262105 | 2425 | 2425 | 2425 | 2425 | 0 |
| 444 | 20230717 | 120200 | 1270262105 | 2425 | 2425 | 2425 | 2425 | 0 |
| 445 | 20230717 | 120100 | 1270262105 | 2425 | 2425 | 2425 | 2425 | 8 |
| 446 | 20230717 | 120000 | 1270242705 | 2425 | 2425 | 2425 | 2420 | 1835 |
| 447 | 20230717 | 115900 | 1265800145 | 2425 | 2425 | 2425 | 2425 | 1133 |
| 448 | 20230717 | 115800 | 1263052620 | 2425 | 2425 | 2425 | 2425 | 300 |
| 449 | 20230717 | 115700 | 1262325120 | 2425 | 2425 | 2425 | 2425 | 750 |
| 450 | 20230717 | 115600 | 1260506370 | 2425 | 2425 | 2425 | 2425 | 50 |
| 451 | 20230717 | 115500 | 1260385120 | 2425 | 2425 | 2425 | 2425 | 0 |
| 452 | 20230717 | 115400 | 1260385120 | 2425 | 2425 | 2425 | 2425 | 1037 |
| 453 | 20230717 | 115300 | 1257870395 | 2430 | 2430 | 2430 | 2430 | 0 |
| 454 | 20230717 | 115200 | 1257870395 | 2430 | 2425 | 2430 | 2425 | 756 |
| 455 | 20230717 | 115100 | 1256034315 | 2420 | 2420 | 2420 | 2420 | 3820 |
| 456 | 20230717 | 115000 | 1246789915 | 2420 | 2420 | 2420 | 2420 | 0 |
| 457 | 20230717 | 114900 | 1246789915 | 2420 | 2420 | 2420 | 2420 | 1806 |
| 458 | 20230717 | 114800 | 1242419395 | 2430 | 2430 | 2430 | 2430 | 20 |
| 459 | 20230717 | 114700 | 1242370795 | 2420 | 2420 | 2420 | 2420 | 0 |
| 460 | 20230717 | 114600 | 1242370795 | 2420 | 2425 | 2425 | 2420 | 1796 |
| 461 | 20230717 | 114500 | 1238016495 | 2425 | 2425 | 2425 | 2425 | 521 |
| 462 | 20230717 | 114400 | 1236753070 | 2430 | 2430 | 2430 | 2430 | 50 |
| 463 | 20230717 | 114300 | 1236631570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 464 | 20230717 | 114200 | 1236631570 | 2435 | 2435 | 2435 | 2435 | 1 |
| 465 | 20230717 | 114100 | 1236629135 | 2435 | 2435 | 2435 | 2435 | 0 |
| 466 | 20230717 | 114000 | 1236629135 | 2435 | 2435 | 2435 | 2435 | 172 |
| 467 | 20230717 | 113900 | 1236210315 | 2435 | 2435 | 2435 | 2435 | 10 |
| 468 | 20230717 | 113800 | 1236185965 | 2425 | 2425 | 2425 | 2425 | 0 |
| 469 | 20230717 | 113700 | 1236185965 | 2425 | 2425 | 2425 | 2425 | 1700 |
| 470 | 20230717 | 113600 | 1232063465 | 2425 | 2425 | 2425 | 2425 | 587 |
| 471 | 20230717 | 113500 | 1230639990 | 2425 | 2435 | 2435 | 2425 | 27 |
| 472 | 20230717 | 113400 | 1230574415 | 2435 | 2435 | 2435 | 2430 | 6586 |
| 473 | 20230717 | 113300 | 1214570040 | 2435 | 2435 | 2435 | 2435 | 213 |
| 474 | 20230717 | 113200 | 1214051385 | 2435 | 2435 | 2435 | 2435 | 1 |
| 475 | 20230717 | 113100 | 1214048950 | 2435 | 2430 | 2435 | 2430 | 5773 |
| 476 | 20230717 | 113000 | 1200010420 | 2430 | 2430 | 2430 | 2430 | 108 |
| 477 | 20230717 | 112900 | 1199747980 | 2430 | 2430 | 2430 | 2430 | 4 |
| 478 | 20230717 | 112800 | 1199738260 | 2430 | 2430 | 2430 | 2430 | 288 |
| 479 | 20230717 | 112700 | 1199038420 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 480 | 20230717 | 112600 | 1196618420 | 2420 | 2420 | 2420 | 2420 | 110 |
| 481 | 20230717 | 112500 | 1196352220 | 2430 | 2430 | 2430 | 2430 | 0 |
| 482 | 20230717 | 112400 | 1196352220 | 2430 | 2430 | 2430 | 2430 | 0 |
| 483 | 20230717 | 112300 | 1196352220 | 2430 | 2430 | 2430 | 2430 | 0 |
| 484 | 20230717 | 112200 | 1196352220 | 2430 | 2430 | 2430 | 2430 | 5 |
| 485 | 20230717 | 112100 | 1196340070 | 2430 | 2430 | 2430 | 2430 | 0 |
| 486 | 20230717 | 112000 | 1196340070 | 2430 | 2430 | 2430 | 2430 | 678 |
| 487 | 20230717 | 111900 | 1194692530 | 2430 | 2420 | 2430 | 2420 | 4708 |
| 488 | 20230717 | 111800 | 1183294170 | 2425 | 2425 | 2425 | 2425 | 1209 |
| 489 | 20230717 | 111700 | 1180362345 | 2420 | 2420 | 2420 | 2420 | 123 |
| 490 | 20230717 | 111600 | 1180064685 | 2425 | 2425 | 2425 | 2425 | 1 |
| 491 | 20230717 | 111500 | 1180062260 | 2425 | 2420 | 2425 | 2420 | 1609 |
| 492 | 20230717 | 111400 | 1176165980 | 2430 | 2430 | 2430 | 2430 | 402 |
| 493 | 20230717 | 111300 | 1175189120 | 2420 | 2430 | 2430 | 2420 | 513 |
| 494 | 20230717 | 111200 | 1173946530 | 2430 | 2425 | 2430 | 2425 | 134 |
| 495 | 20230717 | 111100 | 1173621575 | 2425 | 2430 | 2430 | 2425 | 1754 |
| 496 | 20230717 | 111000 | 1169366625 | 2430 | 2425 | 2430 | 2425 | 82 |
| 497 | 20230717 | 110900 | 1169167370 | 2425 | 2425 | 2425 | 2425 | 1429 |
| 498 | 20230717 | 110800 | 1165702045 | 2425 | 2425 | 2425 | 2425 | 686 |
| 499 | 20230717 | 110700 | 1164038495 | 2425 | 2425 | 2425 | 2425 | 4 |
| 500 | 20230717 | 110600 | 1164028795 | 2425 | 2420 | 2425 | 2420 | 437 |
| 501 | 20230717 | 110500 | 1162970190 | 2420 | 2420 | 2420 | 2420 | 865 |
| 502 | 20230717 | 110400 | 1160876890 | 2420 | 2420 | 2420 | 2420 | 261 |
| 503 | 20230717 | 110300 | 1160245270 | 2420 | 2415 | 2420 | 2415 | 739 |
| 504 | 20230717 | 110200 | 1158460235 | 2415 | 2415 | 2415 | 2415 | 404 |
| 505 | 20230717 | 110100 | 1157484575 | 2405 | 2405 | 2405 | 2405 | 0 |
| 506 | 20230717 | 110000 | 1157484575 | 2405 | 2405 | 2405 | 2405 | 10 |
| 507 | 20230717 | 105900 | 1157460525 | 2400 | 2410 | 2410 | 2400 | 1282 |
| 508 | 20230717 | 105800 | 1154381725 | 2420 | 2420 | 2420 | 2420 | 3 |
| 509 | 20230717 | 105700 | 1154374465 | 2420 | 2405 | 2420 | 2400 | 1865 |
| 510 | 20230717 | 105600 | 1149889970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 511 | 20230717 | 105500 | 1149889970 | 2400 | 2400 | 2400 | 2400 | 3162 |
| 512 | 20230717 | 105400 | 1142301170 | 2400 | 2410 | 2410 | 2400 | 2000 |
| 513 | 20230717 | 105300 | 1137487135 | 2415 | 2415 | 2415 | 2415 | 1522 |
| 514 | 20230717 | 105200 | 1133811505 | 2425 | 2415 | 2425 | 2415 | 125 |
| 515 | 20230717 | 105100 | 1133509380 | 2425 | 2420 | 2425 | 2410 | 1665 |
| 516 | 20230717 | 105000 | 1129483215 | 2425 | 2425 | 2425 | 2425 | 1 |
| 517 | 20230717 | 104900 | 1129480790 | 2430 | 2415 | 2430 | 2415 | 4023 |
| 518 | 20230717 | 104800 | 1119713930 | 2430 | 2410 | 2430 | 2410 | 3359 |
| 519 | 20230717 | 104700 | 1111591120 | 2400 | 2405 | 2410 | 2400 | 4482 |
| 520 | 20230717 | 104600 | 1100809830 | 2405 | 2400 | 2405 | 2400 | 4760 |
| 521 | 20230717 | 104500 | 1089385730 | 2400 | 2410 | 2415 | 2400 | 10748 |
| 522 | 20230717 | 104400 | 1063514350 | 2410 | 2420 | 2425 | 2410 | 9725 |
| 523 | 20230717 | 104300 | 1039990680 | 2420 | 2430 | 2430 | 2420 | 10644 |
| 524 | 20230717 | 104200 | 1014177615 | 2435 | 2435 | 2435 | 2435 | 1544 |
| 525 | 20230717 | 104100 | 1010417975 | 2435 | 2435 | 2435 | 2435 | 198 |
| 526 | 20230717 | 104000 | 1009935845 | 2430 | 2430 | 2430 | 2430 | 820 |
| 527 | 20230717 | 103900 | 1007943245 | 2425 | 2430 | 2430 | 2425 | 2502 |
| 528 | 20230717 | 103800 | 1001875630 | 2430 | 2430 | 2435 | 2425 | 3817 |
| 529 | 20230717 | 103700 | 992604290 | 2430 | 2430 | 2430 | 2430 | 2700 |
| 530 | 20230717 | 103600 | 986043290 | 2435 | 2440 | 2440 | 2435 | 141 |
| 531 | 20230717 | 103500 | 985699950 | 2425 | 2425 | 2425 | 2425 | 0 |
| 532 | 20230717 | 103400 | 985699950 | 2425 | 2430 | 2430 | 2425 | 1297 |
| 533 | 20230717 | 103300 | 982554585 | 2425 | 2430 | 2430 | 2425 | 1000 |
| 534 | 20230717 | 103200 | 980128100 | 2425 | 2425 | 2425 | 2425 | 0 |
| 535 | 20230717 | 103100 | 980128100 | 2425 | 2430 | 2430 | 2425 | 750 |
| 536 | 20230717 | 103000 | 978309060 | 2425 | 2430 | 2430 | 2425 | 6284 |
| 537 | 20230717 | 102900 | 963039095 | 2440 | 2435 | 2440 | 2430 | 2010 |
| 538 | 20230717 | 102800 | 958154730 | 2435 | 2430 | 2435 | 2430 | 297 |
| 539 | 20230717 | 102700 | 957431550 | 2435 | 2435 | 2435 | 2430 | 6166 |
| 540 | 20230717 | 102600 | 942447565 | 2435 | 2440 | 2440 | 2435 | 2075 |
| 541 | 20230717 | 102500 | 937392435 | 2445 | 2435 | 2445 | 2435 | 1044 |
| 542 | 20230717 | 102400 | 934850240 | 2430 | 2435 | 2435 | 2430 | 5604 |
| 543 | 20230717 | 102300 | 921224905 | 2450 | 2450 | 2450 | 2450 | 9 |
| 544 | 20230717 | 102200 | 921202855 | 2450 | 2440 | 2450 | 2440 | 31 |
| 545 | 20230717 | 102100 | 921127205 | 2440 | 2445 | 2445 | 2440 | 3846 |
| 546 | 20230717 | 102000 | 911742895 | 2445 | 2445 | 2445 | 2445 | 0 |
| 547 | 20230717 | 101900 | 911742895 | 2445 | 2445 | 2445 | 2445 | 2010 |
| 548 | 20230717 | 101800 | 906828445 | 2445 | 2445 | 2445 | 2445 | 98 |
| 549 | 20230717 | 101700 | 906588835 | 2445 | 2445 | 2450 | 2445 | 4416 |
| 550 | 20230717 | 101600 | 895770230 | 2450 | 2445 | 2450 | 2445 | 2054 |
| 551 | 20230717 | 101500 | 890738080 | 2445 | 2445 | 2445 | 2445 | 200 |
| 552 | 20230717 | 101400 | 890249080 | 2445 | 2450 | 2450 | 2445 | 504 |
| 553 | 20230717 | 101300 | 889016795 | 2450 | 2445 | 2450 | 2445 | 142 |
| 554 | 20230717 | 101200 | 888668905 | 2455 | 2450 | 2455 | 2445 | 236 |
| 555 | 20230717 | 101100 | 888091545 | 2445 | 2445 | 2445 | 2445 | 858 |
| 556 | 20230717 | 101000 | 885993735 | 2440 | 2440 | 2440 | 2440 | 177 |
| 557 | 20230717 | 100900 | 885561855 | 2440 | 2455 | 2455 | 2440 | 4000 |
| 558 | 20230717 | 100800 | 875756855 | 2435 | 2435 | 2435 | 2430 | 9381 |
| 559 | 20230717 | 100700 | 852916035 | 2435 | 2440 | 2440 | 2435 | 5199 |
| 560 | 20230717 | 100600 | 840242005 | 2440 | 2440 | 2440 | 2435 | 4962 |
| 561 | 20230717 | 100500 | 828147505 | 2440 | 2445 | 2445 | 2440 | 1379 |
| 562 | 20230717 | 100400 | 824779700 | 2445 | 2445 | 2445 | 2445 | 222 |
| 563 | 20230717 | 100300 | 824236910 | 2450 | 2450 | 2450 | 2445 | 105 |
| 564 | 20230717 | 100200 | 823979935 | 2450 | 2445 | 2450 | 2445 | 45 |
| 565 | 20230717 | 100100 | 823869760 | 2450 | 2435 | 2465 | 2425 | 5327 |
| 566 | 20230717 | 100000 | 810885705 | 2450 | 2455 | 2455 | 2435 | 23023 |
| 567 | 20230717 | 095900 | 754537685 | 2455 | 2455 | 2455 | 2455 | 7537 |
| 568 | 20230717 | 095800 | 736034350 | 2460 | 2465 | 2465 | 2460 | 8219 |
| 569 | 20230717 | 095700 | 715810535 | 2470 | 2470 | 2480 | 2470 | 237 |
| 570 | 20230717 | 095600 | 715225095 | 2470 | 2470 | 2470 | 2470 | 71 |
| 571 | 20230717 | 095500 | 715049725 | 2460 | 2470 | 2470 | 2460 | 2897 |
| 572 | 20230717 | 095400 | 707916270 | 2465 | 2465 | 2465 | 2465 | 120 |
| 573 | 20230717 | 095300 | 707620470 | 2465 | 2470 | 2470 | 2465 | 5000 |
| 574 | 20230717 | 095200 | 695293350 | 2470 | 2470 | 2470 | 2470 | 0 |
| 575 | 20230717 | 095100 | 695293350 | 2470 | 2470 | 2470 | 2470 | 2500 |
| 576 | 20230717 | 095000 | 689118350 | 2470 | 2490 | 2495 | 2470 | 6763 |
| 577 | 20230717 | 094900 | 672355505 | 2485 | 2480 | 2485 | 2480 | 3189 |
| 578 | 20230717 | 094800 | 664445485 | 2475 | 2475 | 2475 | 2475 | 1200 |
| 579 | 20230717 | 094700 | 661475485 | 2475 | 2475 | 2475 | 2470 | 1372 |
| 580 | 20230717 | 094600 | 658081935 | 2475 | 2480 | 2480 | 2465 | 3022 |
| 581 | 20230717 | 094500 | 650622205 | 2480 | 2475 | 2480 | 2475 | 89 |
| 582 | 20230717 | 094400 | 650401490 | 2480 | 2475 | 2480 | 2475 | 769 |
| 583 | 20230717 | 094300 | 648495805 | 2480 | 2480 | 2480 | 2475 | 458 |
| 584 | 20230717 | 094200 | 647361000 | 2480 | 2465 | 2480 | 2465 | 1045 |
| 585 | 20230717 | 094100 | 644781160 | 2470 | 2475 | 2475 | 2470 | 967 |
| 586 | 20230717 | 094000 | 642392170 | 2480 | 2480 | 2480 | 2470 | 1626 |
| 587 | 20230717 | 093900 | 638368765 | 2480 | 2475 | 2480 | 2475 | 133 |
| 588 | 20230717 | 093800 | 638039325 | 2485 | 2480 | 2485 | 2475 | 4915 |
| 589 | 20230717 | 093700 | 625850120 | 2480 | 2475 | 2480 | 2470 | 17754 |
| 590 | 20230717 | 093600 | 581877235 | 2475 | 2485 | 2490 | 2475 | 2167 |
| 591 | 20230717 | 093500 | 576493015 | 2490 | 2480 | 2490 | 2475 | 773 |
| 592 | 20230717 | 093400 | 574575745 | 2480 | 2490 | 2490 | 2480 | 3224 |
| 593 | 20230717 | 093300 | 566579185 | 2490 | 2490 | 2490 | 2475 | 3395 |
| 594 | 20230717 | 093200 | 558159555 | 2490 | 2490 | 2490 | 2490 | 163 |
| 595 | 20230717 | 093100 | 557753685 | 2490 | 2490 | 2490 | 2480 | 1270 |
| 596 | 20230717 | 093000 | 554601835 | 2485 | 2480 | 2485 | 2475 | 3073 |
| 597 | 20230717 | 092900 | 546979515 | 2480 | 2480 | 2480 | 2475 | 388 |
| 598 | 20230717 | 092800 | 546017680 | 2475 | 2490 | 2490 | 2475 | 3023 |
| 599 | 20230717 | 092700 | 538515080 | 2490 | 2475 | 2495 | 2475 | 4814 |
| 600 | 20230717 | 092600 | 526569450 | 2475 | 2465 | 2475 | 2455 | 6118 |
| 601 | 20230717 | 092500 | 511478175 | 2465 | 2490 | 2490 | 2455 | 26435 |
| 602 | 20230717 | 092400 | 446388570 | 2490 | 2510 | 2510 | 2475 | 21962 |
| 603 | 20230717 | 092300 | 391704045 | 2510 | 2500 | 2510 | 2500 | 9452 |
| 604 | 20230717 | 092200 | 367994525 | 2505 | 2505 | 2510 | 2505 | 2551 |
| 605 | 20230717 | 092100 | 361597275 | 2510 | 2510 | 2510 | 2510 | 104 |
| 606 | 20230717 | 092000 | 361336235 | 2510 | 2490 | 2510 | 2485 | 6782 |
| 607 | 20230717 | 091900 | 344400350 | 2490 | 2500 | 2510 | 2485 | 22802 |
| 608 | 20230717 | 091800 | 287601210 | 2505 | 2500 | 2510 | 2500 | 2365 |
| 609 | 20230717 | 091700 | 281678710 | 2500 | 2505 | 2505 | 2480 | 19188 |
| 610 | 20230717 | 091600 | 233841735 | 2505 | 2515 | 2520 | 2505 | 7108 |
| 611 | 20230717 | 091500 | 216012010 | 2515 | 2515 | 2515 | 2515 | 567 |
| 612 | 20230717 | 091400 | 214586005 | 2510 | 2515 | 2520 | 2510 | 5446 |
| 613 | 20230717 | 091300 | 200892040 | 2515 | 2515 | 2515 | 2515 | 1353 |
| 614 | 20230717 | 091200 | 197489245 | 2510 | 2515 | 2525 | 2510 | 12714 |
| 615 | 20230717 | 091100 | 165570000 | 2515 | 2525 | 2530 | 2515 | 6231 |
| 616 | 20230717 | 091000 | 149881210 | 2530 | 2530 | 2530 | 2520 | 350 |
| 617 | 20230717 | 090900 | 148996190 | 2525 | 2520 | 2525 | 2520 | 5111 |
| 618 | 20230717 | 090800 | 136093800 | 2515 | 2520 | 2525 | 2510 | 5978 |
| 619 | 20230717 | 090700 | 121067640 | 2520 | 2535 | 2535 | 2520 | 4901 |
| 620 | 20230717 | 090600 | 108689505 | 2535 | 2535 | 2535 | 2535 | 618 |
| 621 | 20230717 | 090500 | 107122875 | 2535 | 2535 | 2535 | 2535 | 501 |
| 622 | 20230717 | 090400 | 105852840 | 2535 | 2545 | 2545 | 2530 | 7875 |
| 623 | 20230717 | 090300 | 85901405 | 2550 | 2555 | 2555 | 2550 | 563 |
| 624 | 20230717 | 090200 | 84464245 | 2540 | 2530 | 2545 | 2530 | 6317 |
| 625 | 20230717 | 090100 | 68431670 | 2530 | 2550 | 2570 | 2530 | 7476 |
| 626 | 20230717 | 090000 | 49431290 | 2550 | 2550 | 2580 | 2550 | 19176 |