31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 3 | 20230717 | 191800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230717 | 191700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230717 | 191600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230717 | 191500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230717 | 191400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230717 | 191300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230717 | 191200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230717 | 191100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230717 | 191000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230717 | 190900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230717 | 190800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230717 | 190700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230717 | 190600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230717 | 190500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230717 | 190400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230717 | 190300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230717 | 190200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230717 | 190100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230717 | 190000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230717 | 185900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230717 | 185800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230717 | 185700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230717 | 185600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230717 | 185500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230717 | 185400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230717 | 185300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230717 | 185200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230717 | 185100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230717 | 185000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230717 | 184900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 33 | 20230717 | 184800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230717 | 184700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230717 | 184600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230717 | 184500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230717 | 184400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230717 | 184300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230717 | 184200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230717 | 184100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230717 | 184000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230717 | 183900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230717 | 183800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230717 | 183700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230717 | 183600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230717 | 183500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230717 | 183400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230717 | 183300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230717 | 183200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230717 | 183100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230717 | 183000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230717 | 182900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230717 | 182800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230717 | 182700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230717 | 182600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230717 | 182500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230717 | 182400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230717 | 182300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230717 | 182200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230717 | 182100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230717 | 182000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230717 | 181900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 63 | 20230717 | 181800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230717 | 181700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230717 | 181600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230717 | 181500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230717 | 181400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230717 | 181300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230717 | 181200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230717 | 181100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230717 | 181000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230717 | 180900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230717 | 180800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230717 | 180700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230717 | 180600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230717 | 180500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230717 | 180400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230717 | 180300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230717 | 180200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230717 | 180100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230717 | 180000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230717 | 175900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230717 | 175800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230717 | 175700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230717 | 175600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230717 | 175500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230717 | 175400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230717 | 175300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230717 | 175200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230717 | 175100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230717 | 175000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230717 | 174900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 93 | 20230717 | 174800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230717 | 174700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230717 | 174600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230717 | 174500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230717 | 174400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230717 | 174300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230717 | 174200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230717 | 174100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230717 | 174000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230717 | 173900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230717 | 173800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230717 | 173700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230717 | 173600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230717 | 173500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230717 | 173400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230717 | 173300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230717 | 173200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230717 | 173100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230717 | 173000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230717 | 172900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230717 | 172800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230717 | 172700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230717 | 172600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230717 | 172500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230717 | 172400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230717 | 172300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230717 | 172200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230717 | 172100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230717 | 172000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230717 | 171900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 123 | 20230717 | 171800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230717 | 171700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230717 | 171600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230717 | 171500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230717 | 171400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230717 | 171300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230717 | 171200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230717 | 171100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230717 | 171000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230717 | 170900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230717 | 170800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230717 | 170700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230717 | 170600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230717 | 170500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230717 | 170400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230717 | 170300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230717 | 170200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230717 | 170100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230717 | 170000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230717 | 165900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230717 | 165800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230717 | 165700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230717 | 165600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230717 | 165500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230717 | 165400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230717 | 165300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230717 | 165200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230717 | 165100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230717 | 165000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230717 | 164900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 153 | 20230717 | 164800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230717 | 164700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230717 | 164600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230717 | 164500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230717 | 164400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230717 | 164300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230717 | 164200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230717 | 164100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230717 | 164000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230717 | 163900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230717 | 163800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230717 | 163700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230717 | 163600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230717 | 163500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230717 | 163400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230717 | 163300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230717 | 163200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230717 | 163100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230717 | 163000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230717 | 162900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230717 | 162800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230717 | 162700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230717 | 162600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230717 | 162500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230717 | 162400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230717 | 162300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230717 | 162200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230717 | 162100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230717 | 162000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230717 | 161900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 183 | 20230717 | 161800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230717 | 161700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230717 | 161600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230717 | 161500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230717 | 161400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230717 | 161300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230717 | 161200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230717 | 161100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230717 | 161000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230717 | 160900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230717 | 160800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230717 | 160700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230717 | 160600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230717 | 160500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230717 | 160400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230717 | 160300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230717 | 160200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230717 | 160100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230717 | 160000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230717 | 155900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230717 | 155800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230717 | 155700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230717 | 155600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230717 | 155500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230717 | 155400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230717 | 155300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230717 | 155200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230717 | 155100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230717 | 155000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230717 | 154900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 213 | 20230717 | 154800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230717 | 154700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230717 | 154600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230717 | 154500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230717 | 154400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230717 | 154300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230717 | 154200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230717 | 154100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230717 | 154000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230717 | 153900 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230717 | 153800 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230717 | 153700 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230717 | 153600 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230717 | 153500 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230717 | 153400 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230717 | 153300 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230717 | 153200 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230717 | 153100 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230717 | 153000 | 5820392645 | 3700 | 3700 | 3700 | 3700 | 8027 |
| 232 | 20230717 | 152900 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 233 | 20230717 | 152800 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 234 | 20230717 | 152700 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20230717 | 152600 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20230717 | 152500 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20230717 | 152400 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20230717 | 152300 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20230717 | 152200 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 240 | 20230717 | 152100 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 241 | 20230717 | 152000 | 5790692745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20230717 | 151900 | 5790692745 | 3715 | 3715 | 3715 | 3710 | 1338 |
| 243 | 20230717 | 151800 | 5785723225 | 3715 | 3700 | 3715 | 3700 | 2441 |
| 244 | 20230717 | 151700 | 5776680525 | 3705 | 3705 | 3710 | 3705 | 1581 |
| 245 | 20230717 | 151600 | 5770822110 | 3705 | 3705 | 3715 | 3705 | 308 |
| 246 | 20230717 | 151500 | 5769680955 | 3710 | 3705 | 3710 | 3705 | 2637 |
| 247 | 20230717 | 151400 | 5759908385 | 3710 | 3715 | 3715 | 3710 | 133 |
| 248 | 20230717 | 151300 | 5759414805 | 3720 | 3710 | 3720 | 3705 | 398 |
| 249 | 20230717 | 151200 | 5757940000 | 3705 | 3720 | 3720 | 3705 | 1087 |
| 250 | 20230717 | 151100 | 5753907460 | 3720 | 3715 | 3720 | 3715 | 1503 |
| 251 | 20230717 | 151000 | 5748319680 | 3720 | 3720 | 3720 | 3720 | 230 |
| 252 | 20230717 | 150900 | 5747464080 | 3725 | 3725 | 3725 | 3725 | 0 |
| 253 | 20230717 | 150800 | 5747464080 | 3725 | 3725 | 3725 | 3710 | 35 |
| 254 | 20230717 | 150700 | 5747333900 | 3710 | 3725 | 3725 | 3710 | 205 |
| 255 | 20230717 | 150600 | 5746573255 | 3725 | 3720 | 3725 | 3705 | 3684 |
| 256 | 20230717 | 150500 | 5732902685 | 3725 | 3725 | 3725 | 3720 | 292 |
| 257 | 20230717 | 150400 | 5731816290 | 3725 | 3725 | 3730 | 3710 | 528 |
| 258 | 20230717 | 150300 | 5729851235 | 3730 | 3725 | 3730 | 3710 | 880 |
| 259 | 20230717 | 150200 | 5726572405 | 3725 | 3725 | 3725 | 3725 | 0 |
| 260 | 20230717 | 150100 | 5726572405 | 3725 | 3725 | 3725 | 3710 | 285 |
| 261 | 20230717 | 150000 | 5725512615 | 3730 | 3715 | 3730 | 3715 | 151 |
| 262 | 20230717 | 145900 | 5724949985 | 3735 | 3735 | 3735 | 3735 | 0 |
| 263 | 20230717 | 145800 | 5724949985 | 3735 | 3725 | 3735 | 3710 | 5391 |
| 264 | 20230717 | 145700 | 5704918835 | 3735 | 3735 | 3735 | 3735 | 0 |
| 265 | 20230717 | 145600 | 5704918835 | 3735 | 3725 | 3735 | 3725 | 422 |
| 266 | 20230717 | 145500 | 5703346170 | 3725 | 3725 | 3725 | 3725 | 100 |
| 267 | 20230717 | 145400 | 5702973670 | 3740 | 3740 | 3740 | 3740 | 1900 |
| 268 | 20230717 | 145300 | 5695867670 | 3740 | 3730 | 3740 | 3725 | 3201 |
| 269 | 20230717 | 145200 | 5683942440 | 3725 | 3735 | 3735 | 3725 | 1722 |
| 270 | 20230717 | 145100 | 5677520500 | 3735 | 3735 | 3735 | 3730 | 2719 |
| 271 | 20230717 | 145000 | 5667365535 | 3735 | 3740 | 3740 | 3735 | 46 |
| 272 | 20230717 | 144900 | 5667193720 | 3740 | 3735 | 3740 | 3735 | 752 |
| 273 | 20230717 | 144800 | 5664384985 | 3735 | 3735 | 3735 | 3735 | 796 |
| 274 | 20230717 | 144700 | 5661411925 | 3735 | 3735 | 3735 | 3735 | 15 |
| 275 | 20230717 | 144600 | 5661355900 | 3735 | 3735 | 3735 | 3735 | 0 |
| 276 | 20230717 | 144500 | 5661355900 | 3735 | 3725 | 3735 | 3725 | 398 |
| 277 | 20230717 | 144400 | 5659873250 | 3735 | 3740 | 3740 | 3735 | 1001 |
| 278 | 20230717 | 144300 | 5656129515 | 3740 | 3740 | 3740 | 3740 | 1 |
| 279 | 20230717 | 144200 | 5656125775 | 3740 | 3740 | 3740 | 3740 | 0 |
| 280 | 20230717 | 144100 | 5656125775 | 3740 | 3740 | 3740 | 3740 | 0 |
| 281 | 20230717 | 144000 | 5656125775 | 3740 | 3740 | 3740 | 3740 | 0 |
| 282 | 20230717 | 143900 | 5656125775 | 3740 | 3725 | 3740 | 3725 | 185 |
| 283 | 20230717 | 143800 | 5655436500 | 3735 | 3735 | 3735 | 3725 | 262 |
| 284 | 20230717 | 143700 | 5654459230 | 3740 | 3730 | 3740 | 3720 | 174 |
| 285 | 20230717 | 143600 | 5653809900 | 3730 | 3730 | 3740 | 3730 | 236 |
| 286 | 20230717 | 143500 | 5652928620 | 3740 | 3725 | 3740 | 3725 | 111 |
| 287 | 20230717 | 143400 | 5652514980 | 3725 | 3730 | 3730 | 3725 | 2831 |
| 288 | 20230717 | 143300 | 5641967595 | 3725 | 3730 | 3730 | 3725 | 222 |
| 289 | 20230717 | 143200 | 5641140580 | 3730 | 3735 | 3740 | 3730 | 1626 |
| 290 | 20230717 | 143100 | 5635072020 | 3735 | 3745 | 3745 | 3735 | 878 |
| 291 | 20230717 | 143000 | 5631786865 | 3745 | 3750 | 3750 | 3745 | 1020 |
| 292 | 20230717 | 142900 | 5627966865 | 3755 | 3750 | 3755 | 3750 | 11 |
| 293 | 20230717 | 142800 | 5627925565 | 3745 | 3755 | 3755 | 3745 | 201 |
| 294 | 20230717 | 142700 | 5627172810 | 3755 | 3750 | 3755 | 3750 | 330 |
| 295 | 20230717 | 142600 | 5625934910 | 3755 | 3755 | 3755 | 3755 | 50 |
| 296 | 20230717 | 142500 | 5625747160 | 3755 | 3750 | 3755 | 3750 | 64 |
| 297 | 20230717 | 142400 | 5625506865 | 3740 | 3740 | 3740 | 3740 | 540 |
| 298 | 20230717 | 142300 | 5623487265 | 3740 | 3740 | 3740 | 3740 | 65 |
| 299 | 20230717 | 142200 | 5623244165 | 3740 | 3740 | 3740 | 3740 | 70 |
| 300 | 20230717 | 142100 | 5622982365 | 3755 | 3755 | 3755 | 3755 | 0 |
| 301 | 20230717 | 142000 | 5622982365 | 3755 | 3745 | 3755 | 3740 | 8878 |
| 302 | 20230717 | 141900 | 5589745475 | 3740 | 3740 | 3740 | 3740 | 204 |
| 303 | 20230717 | 141800 | 5588982515 | 3745 | 3745 | 3745 | 3740 | 1397 |
| 304 | 20230717 | 141700 | 5583753330 | 3745 | 3755 | 3755 | 3745 | 346 |
| 305 | 20230717 | 141600 | 5582456995 | 3755 | 3755 | 3755 | 3755 | 0 |
| 306 | 20230717 | 141500 | 5582456995 | 3755 | 3755 | 3755 | 3755 | 28 |
| 307 | 20230717 | 141400 | 5582351855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 308 | 20230717 | 141300 | 5582351855 | 3760 | 3745 | 3760 | 3745 | 1250 |
| 309 | 20230717 | 141200 | 5577669355 | 3745 | 3745 | 3745 | 3745 | 1342 |
| 310 | 20230717 | 141100 | 5572643565 | 3745 | 3745 | 3745 | 3745 | 0 |
| 311 | 20230717 | 141000 | 5572643565 | 3745 | 3740 | 3745 | 3735 | 1125 |
| 312 | 20230717 | 140900 | 5568435815 | 3745 | 3745 | 3745 | 3740 | 48 |
| 313 | 20230717 | 140800 | 5568256250 | 3745 | 3750 | 3750 | 3745 | 621 |
| 314 | 20230717 | 140700 | 5565927700 | 3755 | 3760 | 3760 | 3755 | 220 |
| 315 | 20230717 | 140600 | 5565101550 | 3760 | 3765 | 3765 | 3760 | 141 |
| 316 | 20230717 | 140500 | 5564570840 | 3765 | 3770 | 3770 | 3765 | 798 |
| 317 | 20230717 | 140400 | 5561566320 | 3770 | 3760 | 3775 | 3755 | 3279 |
| 318 | 20230717 | 140300 | 5549218570 | 3760 | 3735 | 3760 | 3735 | 2038 |
| 319 | 20230717 | 140200 | 5541604595 | 3735 | 3725 | 3735 | 3725 | 500 |
| 320 | 20230717 | 140100 | 5539740320 | 3730 | 3730 | 3735 | 3730 | 455 |
| 321 | 20230717 | 140000 | 5538042155 | 3730 | 3735 | 3735 | 3730 | 278 |
| 322 | 20230717 | 135900 | 5537004825 | 3760 | 3760 | 3760 | 3760 | 266 |
| 323 | 20230717 | 135800 | 5536004665 | 3760 | 3720 | 3760 | 3720 | 857 |
| 324 | 20230717 | 135700 | 5532787235 | 3750 | 3715 | 3750 | 3710 | 441 |
| 325 | 20230717 | 135600 | 5531149365 | 3725 | 3740 | 3740 | 3720 | 3831 |
| 326 | 20230717 | 135500 | 5516871940 | 3740 | 3750 | 3750 | 3740 | 1845 |
| 327 | 20230717 | 135400 | 5509964775 | 3750 | 3750 | 3755 | 3750 | 507 |
| 328 | 20230717 | 135300 | 5508061025 | 3750 | 3755 | 3755 | 3750 | 259 |
| 329 | 20230717 | 135200 | 5507088485 | 3755 | 3765 | 3765 | 3755 | 1304 |
| 330 | 20230717 | 135100 | 5502185520 | 3765 | 3770 | 3770 | 3765 | 8092 |
| 331 | 20230717 | 135000 | 5471718640 | 3775 | 3775 | 3775 | 3775 | 0 |
| 332 | 20230717 | 134900 | 5471718640 | 3775 | 3765 | 3775 | 3765 | 939 |
| 333 | 20230717 | 134800 | 5468180255 | 3775 | 3765 | 3775 | 3765 | 10 |
| 334 | 20230717 | 134700 | 5468142595 | 3770 | 3775 | 3775 | 3770 | 600 |
| 335 | 20230717 | 134600 | 5465878095 | 3775 | 3770 | 3775 | 3770 | 2748 |
| 336 | 20230717 | 134500 | 5455505580 | 3770 | 3770 | 3770 | 3770 | 200 |
| 337 | 20230717 | 134400 | 5454751580 | 3765 | 3765 | 3770 | 3765 | 743 |
| 338 | 20230717 | 134300 | 5451953185 | 3765 | 3775 | 3775 | 3765 | 2363 |
| 339 | 20230717 | 134200 | 5443048960 | 3775 | 3770 | 3775 | 3765 | 5969 |
| 340 | 20230717 | 134100 | 5420546670 | 3770 | 3775 | 3775 | 3770 | 1977 |
| 341 | 20230717 | 134000 | 5413087680 | 3770 | 3770 | 3770 | 3770 | 700 |
| 342 | 20230717 | 133900 | 5410448680 | 3775 | 3765 | 3780 | 3765 | 1177 |
| 343 | 20230717 | 133800 | 5406015700 | 3765 | 3765 | 3765 | 3765 | 693 |
| 344 | 20230717 | 133700 | 5403406555 | 3785 | 3765 | 3785 | 3765 | 490 |
| 345 | 20230717 | 133600 | 5401552940 | 3785 | 3775 | 3785 | 3765 | 2293 |
| 346 | 20230717 | 133500 | 5392908560 | 3765 | 3775 | 3775 | 3755 | 4676 |
| 347 | 20230717 | 133400 | 5375304900 | 3780 | 3785 | 3790 | 3770 | 7775 |
| 348 | 20230717 | 133300 | 5345895425 | 3785 | 3765 | 3800 | 3760 | 7831 |
| 349 | 20230717 | 133200 | 5316193890 | 3785 | 3785 | 3785 | 3710 | 6571 |
| 350 | 20230717 | 133100 | 5291380065 | 3785 | 3725 | 3785 | 3715 | 14130 |
| 351 | 20230717 | 133000 | 5238238720 | 3730 | 3735 | 3735 | 3725 | 91 |
| 352 | 20230717 | 132900 | 5237899500 | 3740 | 3740 | 3740 | 3740 | 42 |
| 353 | 20230717 | 132800 | 5237742420 | 3740 | 3745 | 3745 | 3740 | 179 |
| 354 | 20230717 | 132700 | 5237072450 | 3740 | 3745 | 3745 | 3740 | 1544 |
| 355 | 20230717 | 132600 | 5231292600 | 3745 | 3730 | 3745 | 3730 | 1686 |
| 356 | 20230717 | 132500 | 5224981760 | 3735 | 3725 | 3740 | 3725 | 503 |
| 357 | 20230717 | 132400 | 5223106545 | 3740 | 3730 | 3740 | 3730 | 2449 |
| 358 | 20230717 | 132300 | 5213949045 | 3740 | 3735 | 3740 | 3710 | 590 |
| 359 | 20230717 | 132200 | 5211746300 | 3730 | 3720 | 3730 | 3720 | 4444 |
| 360 | 20230717 | 132100 | 5195180030 | 3720 | 3720 | 3720 | 3715 | 1158 |
| 361 | 20230717 | 132000 | 5190874770 | 3715 | 3720 | 3720 | 3715 | 216 |
| 362 | 20230717 | 131900 | 5190072315 | 3720 | 3720 | 3720 | 3720 | 14 |
| 363 | 20230717 | 131800 | 5190020235 | 3720 | 3715 | 3720 | 3715 | 743 |
| 364 | 20230717 | 131700 | 5187258925 | 3715 | 3715 | 3715 | 3715 | 332 |
| 365 | 20230717 | 131600 | 5186025545 | 3715 | 3715 | 3715 | 3715 | 14 |
| 366 | 20230717 | 131500 | 5185973535 | 3715 | 3710 | 3715 | 3705 | 1159 |
| 367 | 20230717 | 131400 | 5181674195 | 3710 | 3705 | 3710 | 3700 | 722 |
| 368 | 20230717 | 131300 | 5179001655 | 3710 | 3700 | 3710 | 3700 | 491 |
| 369 | 20230717 | 131200 | 5177184845 | 3700 | 3715 | 3715 | 3700 | 1444 |
| 370 | 20230717 | 131100 | 5171842000 | 3715 | 3715 | 3715 | 3700 | 60 |
| 371 | 20230717 | 131000 | 5171619955 | 3715 | 3715 | 3720 | 3700 | 430 |
| 372 | 20230717 | 130900 | 5170028785 | 3715 | 3715 | 3715 | 3715 | 136 |
| 373 | 20230717 | 130800 | 5169523545 | 3715 | 3720 | 3720 | 3710 | 23 |
| 374 | 20230717 | 130700 | 5169438185 | 3720 | 3720 | 3720 | 3720 | 9 |
| 375 | 20230717 | 130600 | 5169404705 | 3720 | 3700 | 3720 | 3700 | 915 |
| 376 | 20230717 | 130500 | 5166019185 | 3720 | 3720 | 3720 | 3720 | 1 |
| 377 | 20230717 | 130400 | 5166015465 | 3720 | 3720 | 3720 | 3700 | 278 |
| 378 | 20230717 | 130300 | 5164985725 | 3720 | 3730 | 3730 | 3720 | 11 |
| 379 | 20230717 | 130200 | 5164944795 | 3700 | 3730 | 3730 | 3700 | 4780 |
| 380 | 20230717 | 130100 | 5147235395 | 3730 | 3730 | 3730 | 3730 | 1 |
| 381 | 20230717 | 130000 | 5147231665 | 3735 | 3735 | 3735 | 3735 | 0 |
| 382 | 20230717 | 125900 | 5147231665 | 3735 | 3710 | 3735 | 3710 | 430 |
| 383 | 20230717 | 125800 | 5145634890 | 3710 | 3710 | 3735 | 3705 | 830 |
| 384 | 20230717 | 125700 | 5142556880 | 3710 | 3705 | 3735 | 3705 | 380 |
| 385 | 20230717 | 125600 | 5141147080 | 3710 | 3710 | 3710 | 3710 | 270 |
| 386 | 20230717 | 125500 | 5140145380 | 3710 | 3715 | 3715 | 3710 | 430 |
| 387 | 20230717 | 125400 | 5138550050 | 3715 | 3720 | 3720 | 3705 | 765 |
| 388 | 20230717 | 125300 | 5135711460 | 3720 | 3720 | 3720 | 3720 | 665 |
| 389 | 20230717 | 125200 | 5133237660 | 3720 | 3715 | 3720 | 3715 | 244 |
| 390 | 20230717 | 125100 | 5132330485 | 3720 | 3725 | 3725 | 3720 | 11931 |
| 391 | 20230717 | 125000 | 5087941940 | 3725 | 3725 | 3725 | 3725 | 1029 |
| 392 | 20230717 | 124900 | 5084108915 | 3725 | 3730 | 3730 | 3725 | 433 |
| 393 | 20230717 | 124800 | 5082495765 | 3725 | 3730 | 3730 | 3725 | 360 |
| 394 | 20230717 | 124700 | 5081154245 | 3735 | 3740 | 3740 | 3735 | 40 |
| 395 | 20230717 | 124600 | 5081004745 | 3740 | 3740 | 3740 | 3740 | 2 |
| 396 | 20230717 | 124500 | 5080997265 | 3740 | 3735 | 3740 | 3735 | 244 |
| 397 | 20230717 | 124400 | 5080085915 | 3735 | 3735 | 3735 | 3725 | 3358 |
| 398 | 20230717 | 124300 | 5067572530 | 3735 | 3740 | 3740 | 3735 | 1007 |
| 399 | 20230717 | 124200 | 5063807320 | 3750 | 3750 | 3750 | 3750 | 0 |
| 400 | 20230717 | 124100 | 5063807320 | 3750 | 3750 | 3750 | 3750 | 0 |
| 401 | 20230717 | 124000 | 5063807320 | 3750 | 3755 | 3755 | 3745 | 3188 |
| 402 | 20230717 | 123900 | 5051859310 | 3755 | 3755 | 3755 | 3750 | 1000 |
| 403 | 20230717 | 123800 | 5048105520 | 3755 | 3755 | 3755 | 3755 | 136 |
| 404 | 20230717 | 123700 | 5047594840 | 3755 | 3755 | 3755 | 3750 | 387 |
| 405 | 20230717 | 123600 | 5046142160 | 3755 | 3755 | 3755 | 3755 | 243 |
| 406 | 20230717 | 123500 | 5045229695 | 3750 | 3750 | 3750 | 3750 | 40 |
| 407 | 20230717 | 123400 | 5045079695 | 3750 | 3750 | 3750 | 3745 | 76 |
| 408 | 20230717 | 123300 | 5044794795 | 3745 | 3760 | 3760 | 3745 | 222 |
| 409 | 20230717 | 123200 | 5043963360 | 3760 | 3755 | 3760 | 3740 | 3096 |
| 410 | 20230717 | 123100 | 5032336520 | 3755 | 3755 | 3755 | 3755 | 1021 |
| 411 | 20230717 | 123000 | 5028502665 | 3755 | 3750 | 3755 | 3750 | 3 |
| 412 | 20230717 | 122900 | 5028491410 | 3755 | 3755 | 3755 | 3755 | 4 |
| 413 | 20230717 | 122800 | 5028476390 | 3755 | 3755 | 3755 | 3745 | 26 |
| 414 | 20230717 | 122700 | 5028378770 | 3740 | 3750 | 3750 | 3740 | 651 |
| 415 | 20230717 | 122600 | 5025940070 | 3750 | 3750 | 3750 | 3750 | 623 |
| 416 | 20230717 | 122500 | 5023603820 | 3735 | 3735 | 3735 | 3735 | 1 |
| 417 | 20230717 | 122400 | 5023600085 | 3750 | 3735 | 3750 | 3735 | 167 |
| 418 | 20230717 | 122300 | 5022976310 | 3730 | 3730 | 3730 | 3730 | 90 |
| 419 | 20230717 | 122200 | 5022640610 | 3730 | 3750 | 3750 | 3730 | 1511 |
| 420 | 20230717 | 122100 | 5016990140 | 3755 | 3755 | 3755 | 3755 | 104 |
| 421 | 20230717 | 122000 | 5016599620 | 3740 | 3750 | 3750 | 3730 | 866 |
| 422 | 20230717 | 121900 | 5013353350 | 3750 | 3750 | 3750 | 3750 | 0 |
| 423 | 20230717 | 121800 | 5013353350 | 3750 | 3735 | 3750 | 3735 | 1480 |
| 424 | 20230717 | 121700 | 5007806770 | 3730 | 3730 | 3730 | 3730 | 113 |
| 425 | 20230717 | 121600 | 5007385280 | 3730 | 3730 | 3730 | 3730 | 220 |
| 426 | 20230717 | 121500 | 5006564680 | 3730 | 3730 | 3730 | 3730 | 0 |
| 427 | 20230717 | 121400 | 5006564680 | 3730 | 3730 | 3730 | 3730 | 1 |
| 428 | 20230717 | 121300 | 5006560950 | 3730 | 3730 | 3730 | 3725 | 99 |
| 429 | 20230717 | 121200 | 5006191695 | 3730 | 3735 | 3735 | 3725 | 1606 |
| 430 | 20230717 | 121100 | 5000201570 | 3735 | 3745 | 3745 | 3735 | 1211 |
| 431 | 20230717 | 121000 | 4995676870 | 3745 | 3745 | 3745 | 3745 | 20 |
| 432 | 20230717 | 120900 | 4995601970 | 3750 | 3750 | 3750 | 3750 | 0 |
| 433 | 20230717 | 120800 | 4995601970 | 3750 | 3750 | 3750 | 3750 | 0 |
| 434 | 20230717 | 120700 | 4995601970 | 3750 | 3750 | 3750 | 3750 | 280 |
| 435 | 20230717 | 120600 | 4994551970 | 3750 | 3750 | 3750 | 3750 | 0 |
| 436 | 20230717 | 120500 | 4994551970 | 3750 | 3750 | 3750 | 3750 | 144 |
| 437 | 20230717 | 120400 | 4994011970 | 3750 | 3750 | 3750 | 3750 | 0 |
| 438 | 20230717 | 120300 | 4994011970 | 3750 | 3750 | 3750 | 3750 | 0 |
| 439 | 20230717 | 120200 | 4994011970 | 3750 | 3750 | 3750 | 3750 | 11 |
| 440 | 20230717 | 120100 | 4993970720 | 3750 | 3745 | 3750 | 3745 | 85 |
| 441 | 20230717 | 120000 | 4993652055 | 3730 | 3740 | 3745 | 3730 | 3041 |
| 442 | 20230717 | 115900 | 4982286515 | 3740 | 3740 | 3745 | 3740 | 83 |
| 443 | 20230717 | 115800 | 4981975990 | 3735 | 3735 | 3735 | 3735 | 103 |
| 444 | 20230717 | 115700 | 4981591285 | 3750 | 3755 | 3755 | 3740 | 52 |
| 445 | 20230717 | 115600 | 4981396585 | 3750 | 3750 | 3750 | 3750 | 260 |
| 446 | 20230717 | 115500 | 4980421585 | 3735 | 3740 | 3740 | 3735 | 394 |
| 447 | 20230717 | 115400 | 4978949875 | 3745 | 3750 | 3750 | 3745 | 64 |
| 448 | 20230717 | 115300 | 4978709995 | 3750 | 3745 | 3750 | 3745 | 598 |
| 449 | 20230717 | 115200 | 4976469950 | 3745 | 3745 | 3745 | 3740 | 22 |
| 450 | 20230717 | 115100 | 4976387610 | 3755 | 3755 | 3755 | 3755 | 5 |
| 451 | 20230717 | 115000 | 4976368835 | 3760 | 3760 | 3760 | 3760 | 0 |
| 452 | 20230717 | 114900 | 4976368835 | 3760 | 3760 | 3765 | 3735 | 2295 |
| 453 | 20230717 | 114800 | 4967752565 | 3765 | 3770 | 3775 | 3765 | 3121 |
| 454 | 20230717 | 114700 | 4955986360 | 3770 | 3755 | 3775 | 3740 | 7704 |
| 455 | 20230717 | 114600 | 4926959775 | 3750 | 3730 | 3750 | 3730 | 2719 |
| 456 | 20230717 | 114500 | 4916771840 | 3745 | 3740 | 3745 | 3725 | 1685 |
| 457 | 20230717 | 114400 | 4910466485 | 3745 | 3745 | 3745 | 3730 | 897 |
| 458 | 20230717 | 114300 | 4907119990 | 3745 | 3740 | 3745 | 3735 | 394 |
| 459 | 20230717 | 114200 | 4905647880 | 3740 | 3730 | 3740 | 3730 | 187 |
| 460 | 20230717 | 114100 | 4904950360 | 3750 | 3730 | 3750 | 3730 | 1000 |
| 461 | 20230717 | 114000 | 4901208335 | 3725 | 3730 | 3730 | 3725 | 808 |
| 462 | 20230717 | 113900 | 4898197045 | 3730 | 3740 | 3745 | 3725 | 3402 |
| 463 | 20230717 | 113800 | 4885500445 | 3740 | 3730 | 3740 | 3725 | 3253 |
| 464 | 20230717 | 113700 | 4873351140 | 3730 | 3720 | 3730 | 3720 | 708 |
| 465 | 20230717 | 113600 | 4870716310 | 3720 | 3715 | 3720 | 3715 | 223 |
| 466 | 20230717 | 113500 | 4869887280 | 3715 | 3720 | 3720 | 3715 | 63 |
| 467 | 20230717 | 113400 | 4869652945 | 3720 | 3715 | 3720 | 3710 | 363 |
| 468 | 20230717 | 113300 | 4868304340 | 3715 | 3715 | 3715 | 3710 | 1454 |
| 469 | 20230717 | 113200 | 4862907395 | 3715 | 3710 | 3715 | 3710 | 206 |
| 470 | 20230717 | 113100 | 4862142925 | 3710 | 3715 | 3715 | 3705 | 758 |
| 471 | 20230717 | 113000 | 4859330920 | 3710 | 3710 | 3715 | 3705 | 1347 |
| 472 | 20230717 | 112900 | 4854334935 | 3710 | 3710 | 3710 | 3710 | 134 |
| 473 | 20230717 | 112800 | 4853837795 | 3710 | 3705 | 3710 | 3705 | 94 |
| 474 | 20230717 | 112700 | 4853489520 | 3705 | 3705 | 3705 | 3700 | 991 |
| 475 | 20230717 | 112600 | 4849818425 | 3705 | 3705 | 3705 | 3705 | 229 |
| 476 | 20230717 | 112500 | 4848969980 | 3710 | 3705 | 3710 | 3705 | 65 |
| 477 | 20230717 | 112400 | 4848729150 | 3705 | 3710 | 3710 | 3705 | 521 |
| 478 | 20230717 | 112300 | 4846797270 | 3710 | 3705 | 3710 | 3705 | 736 |
| 479 | 20230717 | 112200 | 4844070225 | 3705 | 3700 | 3705 | 3700 | 612 |
| 480 | 20230717 | 112100 | 4841805755 | 3700 | 3700 | 3705 | 3700 | 716 |
| 481 | 20230717 | 112000 | 4839156545 | 3700 | 3700 | 3705 | 3690 | 707 |
| 482 | 20230717 | 111900 | 4836544630 | 3700 | 3700 | 3700 | 3700 | 955 |
| 483 | 20230717 | 111800 | 4833011130 | 3705 | 3700 | 3705 | 3700 | 505 |
| 484 | 20230717 | 111700 | 4831142610 | 3705 | 3705 | 3705 | 3705 | 116 |
| 485 | 20230717 | 111600 | 4830712830 | 3705 | 3695 | 3710 | 3695 | 3509 |
| 486 | 20230717 | 111500 | 4817699790 | 3695 | 3680 | 3700 | 3680 | 965 |
| 487 | 20230717 | 111400 | 4814147705 | 3680 | 3695 | 3695 | 3680 | 11373 |
| 488 | 20230717 | 111300 | 4772209630 | 3695 | 3705 | 3705 | 3690 | 3545 |
| 489 | 20230717 | 111200 | 4759119975 | 3700 | 3705 | 3710 | 3700 | 7254 |
| 490 | 20230717 | 111100 | 4732267460 | 3705 | 3710 | 3710 | 3705 | 997 |
| 491 | 20230717 | 111000 | 4728571785 | 3715 | 3725 | 3725 | 3715 | 106 |
| 492 | 20230717 | 110900 | 4728177975 | 3725 | 3730 | 3730 | 3705 | 4153 |
| 493 | 20230717 | 110800 | 4712785285 | 3720 | 3730 | 3730 | 3720 | 992 |
| 494 | 20230717 | 110700 | 4709094865 | 3735 | 3730 | 3735 | 3730 | 52 |
| 495 | 20230717 | 110600 | 4708900670 | 3730 | 3730 | 3730 | 3715 | 219 |
| 496 | 20230717 | 110500 | 4708084250 | 3730 | 3720 | 3730 | 3710 | 2138 |
| 497 | 20230717 | 110400 | 4700145120 | 3730 | 3715 | 3730 | 3715 | 1155 |
| 498 | 20230717 | 110300 | 4695853485 | 3715 | 3720 | 3735 | 3710 | 2764 |
| 499 | 20230717 | 110200 | 4685587365 | 3720 | 3725 | 3735 | 3720 | 2921 |
| 500 | 20230717 | 110100 | 4674714460 | 3725 | 3740 | 3740 | 3720 | 450 |
| 501 | 20230717 | 110000 | 4673037995 | 3750 | 3750 | 3750 | 3750 | 29 |
| 502 | 20230717 | 105900 | 4672929245 | 3735 | 3745 | 3745 | 3735 | 459 |
| 503 | 20230717 | 105800 | 4671213780 | 3745 | 3760 | 3795 | 3715 | 5851 |
| 504 | 20230717 | 105700 | 4649345115 | 3760 | 3740 | 3800 | 3735 | 10458 |
| 505 | 20230717 | 105600 | 4609894030 | 3740 | 3765 | 3765 | 3740 | 568 |
| 506 | 20230717 | 105500 | 4607757760 | 3765 | 3750 | 3765 | 3750 | 994 |
| 507 | 20230717 | 105400 | 4604023285 | 3750 | 3740 | 3760 | 3730 | 12060 |
| 508 | 20230717 | 105300 | 4559016400 | 3745 | 3750 | 3760 | 3745 | 1097 |
| 509 | 20230717 | 105200 | 4554905880 | 3750 | 3765 | 3765 | 3750 | 2137 |
| 510 | 20230717 | 105100 | 4546881575 | 3770 | 3785 | 3785 | 3770 | 841 |
| 511 | 20230717 | 105000 | 4543709490 | 3780 | 3775 | 3790 | 3770 | 1947 |
| 512 | 20230717 | 104900 | 4536354240 | 3770 | 3785 | 3785 | 3765 | 3643 |
| 513 | 20230717 | 104800 | 4522613580 | 3790 | 3800 | 3800 | 3790 | 4664 |
| 514 | 20230717 | 104700 | 4504907145 | 3775 | 3795 | 3800 | 3775 | 5543 |
| 515 | 20230717 | 104600 | 4483898015 | 3795 | 3795 | 3800 | 3790 | 3527 |
| 516 | 20230717 | 104500 | 4470508235 | 3800 | 3775 | 3800 | 3775 | 7709 |
| 517 | 20230717 | 104400 | 4441283755 | 3770 | 3780 | 3780 | 3770 | 680 |
| 518 | 20230717 | 104300 | 4438717345 | 3780 | 3775 | 3785 | 3775 | 745 |
| 519 | 20230717 | 104200 | 4435902050 | 3785 | 3790 | 3790 | 3770 | 5803 |
| 520 | 20230717 | 104100 | 4413992665 | 3785 | 3795 | 3795 | 3785 | 2089 |
| 521 | 20230717 | 104000 | 4406085790 | 3785 | 3785 | 3785 | 3785 | 1522 |
| 522 | 20230717 | 103900 | 4400325020 | 3790 | 3790 | 3795 | 3790 | 2734 |
| 523 | 20230717 | 103800 | 4389962115 | 3790 | 3800 | 3800 | 3790 | 5061 |
| 524 | 20230717 | 103700 | 4370744005 | 3800 | 3790 | 3800 | 3790 | 2403 |
| 525 | 20230717 | 103600 | 4361630200 | 3790 | 3790 | 3800 | 3790 | 2582 |
| 526 | 20230717 | 103500 | 4351841245 | 3790 | 3780 | 3800 | 3775 | 3001 |
| 527 | 20230717 | 103400 | 4340454925 | 3780 | 3780 | 3780 | 3775 | 1343 |
| 528 | 20230717 | 103300 | 4335378485 | 3775 | 3785 | 3790 | 3775 | 6271 |
| 529 | 20230717 | 103200 | 4311675475 | 3785 | 3810 | 3815 | 3785 | 13717 |
| 530 | 20230717 | 103100 | 4259438900 | 3810 | 3810 | 3815 | 3770 | 17241 |
| 531 | 20230717 | 103000 | 4193924800 | 3810 | 3820 | 3830 | 3790 | 23618 |
| 532 | 20230717 | 102900 | 4103833760 | 3840 | 3760 | 3840 | 3745 | 55146 |
| 533 | 20230717 | 102800 | 3893729510 | 3760 | 3760 | 3770 | 3760 | 2402 |
| 534 | 20230717 | 102700 | 3884679435 | 3760 | 3730 | 3760 | 3730 | 3912 |
| 535 | 20230717 | 102600 | 3870021320 | 3730 | 3740 | 3745 | 3720 | 4893 |
| 536 | 20230717 | 102500 | 3851768480 | 3740 | 3740 | 3745 | 3735 | 2942 |
| 537 | 20230717 | 102400 | 3840765345 | 3740 | 3750 | 3750 | 3740 | 1024 |
| 538 | 20230717 | 102300 | 3836929815 | 3750 | 3745 | 3750 | 3740 | 478 |
| 539 | 20230717 | 102200 | 3835139390 | 3745 | 3750 | 3750 | 3745 | 562 |
| 540 | 20230717 | 102100 | 3833034530 | 3750 | 3760 | 3765 | 3750 | 1248 |
| 541 | 20230717 | 102000 | 3828350110 | 3755 | 3765 | 3770 | 3755 | 3757 |
| 542 | 20230717 | 101900 | 3814207615 | 3770 | 3775 | 3775 | 3760 | 2556 |
| 543 | 20230717 | 101800 | 3804577180 | 3780 | 3770 | 3780 | 3770 | 2766 |
| 544 | 20230717 | 101700 | 3794135710 | 3750 | 3775 | 3785 | 3740 | 4026 |
| 545 | 20230717 | 101600 | 3779002335 | 3790 | 3780 | 3800 | 3770 | 8893 |
| 546 | 20230717 | 101500 | 3745337655 | 3780 | 3765 | 3780 | 3765 | 4255 |
| 547 | 20230717 | 101400 | 3729281380 | 3765 | 3755 | 3770 | 3750 | 4414 |
| 548 | 20230717 | 101300 | 3712701080 | 3750 | 3750 | 3755 | 3720 | 5729 |
| 549 | 20230717 | 101200 | 3691316605 | 3750 | 3745 | 3750 | 3745 | 993 |
| 550 | 20230717 | 101100 | 3687593010 | 3745 | 3750 | 3755 | 3745 | 1390 |
| 551 | 20230717 | 101000 | 3682381050 | 3745 | 3745 | 3750 | 3745 | 833 |
| 552 | 20230717 | 100900 | 3679259515 | 3730 | 3755 | 3755 | 3730 | 1389 |
| 553 | 20230717 | 100800 | 3674051975 | 3755 | 3755 | 3765 | 3755 | 1646 |
| 554 | 20230717 | 100700 | 3667868410 | 3755 | 3745 | 3765 | 3745 | 861 |
| 555 | 20230717 | 100600 | 3664636440 | 3745 | 3710 | 3785 | 3705 | 14329 |
| 556 | 20230717 | 100500 | 3610794500 | 3705 | 3705 | 3705 | 3700 | 200 |
| 557 | 20230717 | 100400 | 3610054350 | 3705 | 3705 | 3705 | 3700 | 660 |
| 558 | 20230717 | 100300 | 3607610260 | 3705 | 3725 | 3725 | 3700 | 382 |
| 559 | 20230717 | 100200 | 3606194335 | 3700 | 3700 | 3700 | 3700 | 2034 |
| 560 | 20230717 | 100100 | 3598668535 | 3700 | 3725 | 3725 | 3695 | 11904 |
| 561 | 20230717 | 100000 | 3554561125 | 3725 | 3725 | 3725 | 3725 | 200 |
| 562 | 20230717 | 095900 | 3553816125 | 3725 | 3725 | 3725 | 3720 | 769 |
| 563 | 20230717 | 095800 | 3550954545 | 3725 | 3730 | 3730 | 3725 | 4572 |
| 564 | 20230717 | 095700 | 3533917905 | 3730 | 3740 | 3740 | 3730 | 603 |
| 565 | 20230717 | 095600 | 3531666000 | 3730 | 3740 | 3740 | 3730 | 1177 |
| 566 | 20230717 | 095500 | 3527268625 | 3740 | 3745 | 3745 | 3735 | 2675 |
| 567 | 20230717 | 095400 | 3517254075 | 3745 | 3740 | 3745 | 3740 | 4924 |
| 568 | 20230717 | 095300 | 3498819195 | 3740 | 3745 | 3750 | 3730 | 786 |
| 569 | 20230717 | 095200 | 3495875675 | 3745 | 3735 | 3745 | 3725 | 3012 |
| 570 | 20230717 | 095100 | 3484638480 | 3735 | 3710 | 3745 | 3710 | 4768 |
| 571 | 20230717 | 095000 | 3466880910 | 3710 | 3715 | 3715 | 3700 | 1552 |
| 572 | 20230717 | 094900 | 3461124320 | 3700 | 3705 | 3720 | 3690 | 10152 |
| 573 | 20230717 | 094800 | 3423616695 | 3705 | 3700 | 3705 | 3700 | 1167 |
| 574 | 20230717 | 094700 | 3419297330 | 3695 | 3695 | 3695 | 3695 | 1290 |
| 575 | 20230717 | 094600 | 3414530780 | 3695 | 3705 | 3705 | 3690 | 2498 |
| 576 | 20230717 | 094500 | 3405302905 | 3705 | 3705 | 3710 | 3690 | 1595 |
| 577 | 20230717 | 094400 | 3399407865 | 3700 | 3705 | 3705 | 3690 | 4424 |
| 578 | 20230717 | 094300 | 3383049785 | 3705 | 3720 | 3720 | 3705 | 1913 |
| 579 | 20230717 | 094200 | 3375944185 | 3720 | 3715 | 3720 | 3710 | 3626 |
| 580 | 20230717 | 094100 | 3362472760 | 3710 | 3710 | 3715 | 3705 | 3038 |
| 581 | 20230717 | 094000 | 3351208065 | 3705 | 3705 | 3705 | 3705 | 746 |
| 582 | 20230717 | 093900 | 3348444135 | 3695 | 3690 | 3705 | 3690 | 4216 |
| 583 | 20230717 | 093800 | 3332881575 | 3685 | 3700 | 3700 | 3685 | 11216 |
| 584 | 20230717 | 093700 | 3291466830 | 3700 | 3695 | 3700 | 3685 | 2122 |
| 585 | 20230717 | 093600 | 3283644050 | 3690 | 3680 | 3705 | 3680 | 5735 |
| 586 | 20230717 | 093500 | 3262471980 | 3680 | 3675 | 3685 | 3670 | 7040 |
| 587 | 20230717 | 093400 | 3236569965 | 3675 | 3675 | 3695 | 3650 | 17743 |
| 588 | 20230717 | 093300 | 3171539820 | 3675 | 3715 | 3720 | 3670 | 26335 |
| 589 | 20230717 | 093200 | 3074103845 | 3715 | 3750 | 3750 | 3715 | 26269 |
| 590 | 20230717 | 093100 | 2976191085 | 3765 | 3795 | 3795 | 3750 | 15553 |
| 591 | 20230717 | 093000 | 2917601325 | 3795 | 3815 | 3825 | 3795 | 17950 |
| 592 | 20230717 | 092900 | 2849307470 | 3820 | 3820 | 3825 | 3805 | 7450 |
| 593 | 20230717 | 092800 | 2820882110 | 3815 | 3820 | 3830 | 3815 | 9364 |
| 594 | 20230717 | 092700 | 2785117990 | 3820 | 3825 | 3830 | 3810 | 26408 |
| 595 | 20230717 | 092600 | 2684210570 | 3830 | 3840 | 3840 | 3825 | 26611 |
| 596 | 20230717 | 092500 | 2582198695 | 3840 | 3835 | 3840 | 3830 | 34716 |
| 597 | 20230717 | 092400 | 2448999235 | 3835 | 3860 | 3860 | 3800 | 40406 |
| 598 | 20230717 | 092300 | 2293706225 | 3860 | 3790 | 3860 | 3790 | 88292 |
| 599 | 20230717 | 092200 | 1955590600 | 3775 | 3775 | 3800 | 3775 | 15465 |
| 600 | 20230717 | 092100 | 1897006895 | 3775 | 3760 | 3780 | 3760 | 1356 |
| 601 | 20230717 | 092000 | 1891889775 | 3760 | 3755 | 3780 | 3755 | 2466 |
| 602 | 20230717 | 091900 | 1882610685 | 3755 | 3765 | 3770 | 3755 | 6537 |
| 603 | 20230717 | 091800 | 1858050635 | 3770 | 3775 | 3780 | 3750 | 12926 |
| 604 | 20230717 | 091700 | 1809433555 | 3780 | 3780 | 3790 | 3770 | 3628 |
| 605 | 20230717 | 091600 | 1795710910 | 3770 | 3775 | 3780 | 3770 | 5993 |
| 606 | 20230717 | 091500 | 1773110515 | 3775 | 3750 | 3775 | 3750 | 8452 |
| 607 | 20230717 | 091400 | 1741310955 | 3740 | 3735 | 3740 | 3730 | 4904 |
| 608 | 20230717 | 091300 | 1722991200 | 3735 | 3750 | 3760 | 3735 | 10489 |
| 609 | 20230717 | 091200 | 1683737200 | 3750 | 3750 | 3770 | 3735 | 12516 |
| 610 | 20230717 | 091100 | 1636804380 | 3745 | 3785 | 3790 | 3735 | 16509 |
| 611 | 20230717 | 091000 | 1574797665 | 3790 | 3770 | 3815 | 3765 | 21894 |
| 612 | 20230717 | 090900 | 1491920825 | 3770 | 3850 | 3850 | 3770 | 40262 |
| 613 | 20230717 | 090800 | 1338360520 | 3840 | 3750 | 3855 | 3750 | 67971 |
| 614 | 20230717 | 090700 | 1079252490 | 3750 | 3745 | 3760 | 3740 | 12014 |
| 615 | 20230717 | 090600 | 1034144195 | 3765 | 3745 | 3765 | 3745 | 41141 |
| 616 | 20230717 | 090500 | 879779730 | 3750 | 3730 | 3750 | 3730 | 9082 |
| 617 | 20230717 | 090400 | 845813395 | 3735 | 3715 | 3735 | 3695 | 9261 |
| 618 | 20230717 | 090300 | 811445200 | 3710 | 3735 | 3750 | 3700 | 25666 |
| 619 | 20230717 | 090200 | 716022330 | 3735 | 3750 | 3755 | 3725 | 20410 |
| 620 | 20230717 | 090100 | 639798420 | 3755 | 3745 | 3815 | 3730 | 30512 |
| 621 | 20230717 | 090000 | 524834930 | 3740 | 3800 | 3860 | 3700 | 137978 |