30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 3 | 20230717 | 190700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230717 | 190600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230717 | 190500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230717 | 190400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230717 | 190300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230717 | 190200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230717 | 190100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230717 | 190000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230717 | 185900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230717 | 185800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230717 | 185700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230717 | 185600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230717 | 185500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230717 | 185400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230717 | 185300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230717 | 185200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230717 | 185100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230717 | 185000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230717 | 184900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230717 | 184800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230717 | 184700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230717 | 184600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230717 | 184500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230717 | 184400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230717 | 184300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230717 | 184200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230717 | 184100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230717 | 184000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230717 | 183900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230717 | 183800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 33 | 20230717 | 183700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230717 | 183600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230717 | 183500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230717 | 183400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230717 | 183300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230717 | 183200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230717 | 183100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230717 | 183000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230717 | 182900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230717 | 182800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230717 | 182700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230717 | 182600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230717 | 182500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230717 | 182400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230717 | 182300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230717 | 182200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230717 | 182100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230717 | 182000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230717 | 181900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230717 | 181800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230717 | 181700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230717 | 181600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230717 | 181500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230717 | 181400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230717 | 181300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230717 | 181200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230717 | 181100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230717 | 181000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230717 | 180900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230717 | 180800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 63 | 20230717 | 180700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230717 | 180600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230717 | 180500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230717 | 180400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230717 | 180300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230717 | 180200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230717 | 180100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230717 | 180000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230717 | 175900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230717 | 175800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230717 | 175700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230717 | 175600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230717 | 175500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230717 | 175400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230717 | 175300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230717 | 175200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230717 | 175100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230717 | 175000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230717 | 174900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230717 | 174800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230717 | 174700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230717 | 174600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230717 | 174500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230717 | 174400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230717 | 174300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230717 | 174200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230717 | 174100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230717 | 174000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230717 | 173900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230717 | 173800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 93 | 20230717 | 173700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230717 | 173600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230717 | 173500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230717 | 173400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230717 | 173300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230717 | 173200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230717 | 173100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230717 | 173000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230717 | 172900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230717 | 172800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230717 | 172700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230717 | 172600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230717 | 172500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230717 | 172400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230717 | 172300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230717 | 172200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230717 | 172100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230717 | 172000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230717 | 171900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230717 | 171800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230717 | 171700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230717 | 171600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230717 | 171500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230717 | 171400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230717 | 171300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230717 | 171200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230717 | 171100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230717 | 171000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230717 | 170900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230717 | 170800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 123 | 20230717 | 170700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230717 | 170600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230717 | 170500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230717 | 170400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230717 | 170300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230717 | 170200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230717 | 170100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230717 | 170000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230717 | 165900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230717 | 165800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230717 | 165700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230717 | 165600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230717 | 165500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230717 | 165400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230717 | 165300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230717 | 165200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230717 | 165100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230717 | 165000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230717 | 164900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230717 | 164800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230717 | 164700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230717 | 164600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230717 | 164500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230717 | 164400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230717 | 164300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230717 | 164200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230717 | 164100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230717 | 164000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230717 | 163900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230717 | 163800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 153 | 20230717 | 163700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230717 | 163600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230717 | 163500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230717 | 163400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230717 | 163300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230717 | 163200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230717 | 163100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230717 | 163000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230717 | 162900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230717 | 162800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230717 | 162700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230717 | 162600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230717 | 162500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230717 | 162400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230717 | 162300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230717 | 162200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230717 | 162100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230717 | 162000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230717 | 161900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230717 | 161800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230717 | 161700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230717 | 161600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230717 | 161500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230717 | 161400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230717 | 161300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230717 | 161200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230717 | 161100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230717 | 161000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230717 | 160900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230717 | 160800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 183 | 20230717 | 160700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230717 | 160600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230717 | 160500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230717 | 160400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230717 | 160300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230717 | 160200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230717 | 160100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230717 | 160000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230717 | 155900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230717 | 155800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230717 | 155700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230717 | 155600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230717 | 155500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230717 | 155400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230717 | 155300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230717 | 155200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230717 | 155100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230717 | 155000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230717 | 154900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20230717 | 154800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20230717 | 154700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20230717 | 154600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20230717 | 154500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20230717 | 154400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20230717 | 154300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20230717 | 154200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20230717 | 154100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20230717 | 154000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20230717 | 153900 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20230717 | 153800 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 213 | 20230717 | 153700 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20230717 | 153600 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20230717 | 153500 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20230717 | 153400 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20230717 | 153300 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20230717 | 153200 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20230717 | 153100 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20230717 | 153000 | 5729662200 | 3730 | 3730 | 3730 | 3730 | 31001 |
| 221 | 20230717 | 152900 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20230717 | 152800 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20230717 | 152700 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20230717 | 152600 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20230717 | 152500 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20230717 | 152400 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20230717 | 152300 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20230717 | 152200 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20230717 | 152100 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20230717 | 152000 | 5614028470 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20230717 | 151900 | 5614028470 | 3725 | 3735 | 3735 | 3725 | 5412 |
| 232 | 20230717 | 151800 | 5593832395 | 3735 | 3735 | 3740 | 3730 | 9306 |
| 233 | 20230717 | 151700 | 5559076100 | 3735 | 3735 | 3735 | 3730 | 8256 |
| 234 | 20230717 | 151600 | 5528243020 | 3740 | 3740 | 3740 | 3735 | 5659 |
| 235 | 20230717 | 151500 | 5507088690 | 3740 | 3725 | 3740 | 3725 | 8252 |
| 236 | 20230717 | 151400 | 5476250435 | 3730 | 3725 | 3730 | 3725 | 1473 |
| 237 | 20230717 | 151300 | 5470759900 | 3725 | 3730 | 3730 | 3725 | 4050 |
| 238 | 20230717 | 151200 | 5455670515 | 3730 | 3735 | 3740 | 3725 | 8297 |
| 239 | 20230717 | 151100 | 5424710565 | 3740 | 3740 | 3740 | 3735 | 9478 |
| 240 | 20230717 | 151000 | 5389263095 | 3735 | 3735 | 3740 | 3730 | 2511 |
| 241 | 20230717 | 150900 | 5379884350 | 3735 | 3730 | 3735 | 3725 | 5273 |
| 242 | 20230717 | 150800 | 5360203060 | 3730 | 3735 | 3735 | 3710 | 2028 |
| 243 | 20230717 | 150700 | 5352636525 | 3735 | 3720 | 3735 | 3720 | 5910 |
| 244 | 20230717 | 150600 | 5330589820 | 3720 | 3730 | 3735 | 3700 | 15641 |
| 245 | 20230717 | 150500 | 5272470160 | 3735 | 3730 | 3735 | 3730 | 3609 |
| 246 | 20230717 | 150400 | 5258997590 | 3730 | 3730 | 3740 | 3720 | 10447 |
| 247 | 20230717 | 150300 | 5220001220 | 3730 | 3715 | 3735 | 3715 | 4755 |
| 248 | 20230717 | 150200 | 5202289755 | 3710 | 3710 | 3720 | 3705 | 2796 |
| 249 | 20230717 | 150100 | 5191914225 | 3710 | 3705 | 3715 | 3705 | 2327 |
| 250 | 20230717 | 150000 | 5183277170 | 3705 | 3705 | 3705 | 3700 | 1324 |
| 251 | 20230717 | 145900 | 5178372535 | 3705 | 3705 | 3710 | 3700 | 2219 |
| 252 | 20230717 | 145800 | 5170152475 | 3705 | 3700 | 3710 | 3700 | 1222 |
| 253 | 20230717 | 145700 | 5165622355 | 3695 | 3695 | 3710 | 3695 | 3589 |
| 254 | 20230717 | 145600 | 5152312720 | 3695 | 3695 | 3695 | 3695 | 371 |
| 255 | 20230717 | 145500 | 5150941875 | 3695 | 3700 | 3700 | 3695 | 164 |
| 256 | 20230717 | 145400 | 5150335315 | 3705 | 3695 | 3705 | 3695 | 351 |
| 257 | 20230717 | 145300 | 5149037110 | 3695 | 3695 | 3700 | 3695 | 1062 |
| 258 | 20230717 | 145200 | 5145111160 | 3695 | 3700 | 3705 | 3695 | 3257 |
| 259 | 20230717 | 145100 | 5133061470 | 3705 | 3705 | 3705 | 3695 | 6464 |
| 260 | 20230717 | 145000 | 5109145430 | 3705 | 3705 | 3705 | 3705 | 655 |
| 261 | 20230717 | 144900 | 5106718655 | 3705 | 3700 | 3710 | 3700 | 1663 |
| 262 | 20230717 | 144800 | 5100564965 | 3710 | 3710 | 3710 | 3710 | 2596 |
| 263 | 20230717 | 144700 | 5090933805 | 3710 | 3700 | 3710 | 3700 | 711 |
| 264 | 20230717 | 144600 | 5088296995 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20230717 | 144500 | 5088296995 | 3700 | 3705 | 3705 | 3700 | 3097 |
| 266 | 20230717 | 144400 | 5076831785 | 3705 | 3715 | 3720 | 3700 | 10904 |
| 267 | 20230717 | 144300 | 5036390860 | 3715 | 3705 | 3715 | 3705 | 432 |
| 268 | 20230717 | 144200 | 5034786800 | 3705 | 3710 | 3710 | 3705 | 1354 |
| 269 | 20230717 | 144100 | 5029763960 | 3710 | 3710 | 3715 | 3710 | 1302 |
| 270 | 20230717 | 144000 | 5024932535 | 3710 | 3715 | 3715 | 3705 | 1835 |
| 271 | 20230717 | 143900 | 5018126080 | 3715 | 3715 | 3720 | 3710 | 2230 |
| 272 | 20230717 | 143800 | 5009839065 | 3715 | 3705 | 3720 | 3705 | 2739 |
| 273 | 20230717 | 143700 | 4999663010 | 3705 | 3710 | 3710 | 3705 | 1894 |
| 274 | 20230717 | 143600 | 4992639195 | 3700 | 3700 | 3710 | 3700 | 4865 |
| 275 | 20230717 | 143500 | 4974620105 | 3700 | 3700 | 3710 | 3700 | 1064 |
| 276 | 20230717 | 143400 | 4970682005 | 3700 | 3700 | 3705 | 3700 | 1213 |
| 277 | 20230717 | 143300 | 4966192615 | 3700 | 3700 | 3700 | 3700 | 5 |
| 278 | 20230717 | 143200 | 4966174115 | 3700 | 3710 | 3710 | 3700 | 47 |
| 279 | 20230717 | 143100 | 4965999775 | 3700 | 3700 | 3700 | 3695 | 661 |
| 280 | 20230717 | 143000 | 4963555365 | 3700 | 3705 | 3715 | 3700 | 2215 |
| 281 | 20230717 | 142900 | 4955346680 | 3700 | 3700 | 3700 | 3700 | 827 |
| 282 | 20230717 | 142800 | 4952286780 | 3705 | 3700 | 3705 | 3700 | 1051 |
| 283 | 20230717 | 142700 | 4948397075 | 3700 | 3695 | 3700 | 3695 | 2178 |
| 284 | 20230717 | 142600 | 4940347995 | 3695 | 3700 | 3700 | 3695 | 713 |
| 285 | 20230717 | 142500 | 4937711410 | 3700 | 3700 | 3700 | 3700 | 196 |
| 286 | 20230717 | 142400 | 4936986210 | 3705 | 3700 | 3705 | 3700 | 2101 |
| 287 | 20230717 | 142300 | 4929212410 | 3700 | 3710 | 3710 | 3700 | 365 |
| 288 | 20230717 | 142200 | 4927860850 | 3705 | 3700 | 3705 | 3700 | 862 |
| 289 | 20230717 | 142100 | 4924669775 | 3700 | 3700 | 3700 | 3700 | 594 |
| 290 | 20230717 | 142000 | 4922471975 | 3700 | 3700 | 3700 | 3700 | 394 |
| 291 | 20230717 | 141900 | 4921014175 | 3705 | 3705 | 3705 | 3705 | 344 |
| 292 | 20230717 | 141800 | 4919739655 | 3705 | 3700 | 3705 | 3700 | 16 |
| 293 | 20230717 | 141700 | 4919680430 | 3695 | 3695 | 3695 | 3695 | 303 |
| 294 | 20230717 | 141600 | 4918560845 | 3700 | 3700 | 3700 | 3695 | 837 |
| 295 | 20230717 | 141500 | 4915466280 | 3695 | 3695 | 3695 | 3695 | 97 |
| 296 | 20230717 | 141400 | 4915107865 | 3695 | 3695 | 3705 | 3695 | 1486 |
| 297 | 20230717 | 141300 | 4909614840 | 3700 | 3695 | 3700 | 3695 | 1178 |
| 298 | 20230717 | 141200 | 4905256250 | 3700 | 3695 | 3700 | 3695 | 2248 |
| 299 | 20230717 | 141100 | 4896943305 | 3700 | 3695 | 3700 | 3695 | 149 |
| 300 | 20230717 | 141000 | 4896392700 | 3695 | 3690 | 3695 | 3690 | 521 |
| 301 | 20230717 | 140900 | 4894467710 | 3690 | 3695 | 3695 | 3690 | 3272 |
| 302 | 20230717 | 140800 | 4882388075 | 3700 | 3695 | 3700 | 3695 | 305 |
| 303 | 20230717 | 140700 | 4881261090 | 3700 | 3695 | 3700 | 3695 | 6 |
| 304 | 20230717 | 140600 | 4881238915 | 3695 | 3695 | 3695 | 3695 | 799 |
| 305 | 20230717 | 140500 | 4878286610 | 3700 | 3695 | 3700 | 3695 | 533 |
| 306 | 20230717 | 140400 | 4876317170 | 3700 | 3700 | 3710 | 3695 | 3777 |
| 307 | 20230717 | 140300 | 4862316025 | 3700 | 3705 | 3705 | 3700 | 2086 |
| 308 | 20230717 | 140200 | 4854590075 | 3710 | 3705 | 3710 | 3705 | 1622 |
| 309 | 20230717 | 140100 | 4848580515 | 3705 | 3705 | 3705 | 3700 | 923 |
| 310 | 20230717 | 140000 | 4845163050 | 3705 | 3705 | 3705 | 3705 | 314 |
| 311 | 20230717 | 135900 | 4843999680 | 3700 | 3695 | 3705 | 3695 | 982 |
| 312 | 20230717 | 135800 | 4840368010 | 3695 | 3700 | 3700 | 3695 | 1377 |
| 313 | 20230717 | 135700 | 4835279335 | 3705 | 3705 | 3705 | 3705 | 1 |
| 314 | 20230717 | 135600 | 4835275630 | 3695 | 3695 | 3695 | 3695 | 10 |
| 315 | 20230717 | 135500 | 4835238680 | 3700 | 3700 | 3700 | 3700 | 0 |
| 316 | 20230717 | 135400 | 4835238680 | 3700 | 3690 | 3700 | 3690 | 1147 |
| 317 | 20230717 | 135300 | 4830997030 | 3695 | 3695 | 3695 | 3690 | 2370 |
| 318 | 20230717 | 135200 | 4822241430 | 3695 | 3695 | 3695 | 3695 | 153 |
| 319 | 20230717 | 135100 | 4821676095 | 3695 | 3695 | 3700 | 3695 | 2358 |
| 320 | 20230717 | 135000 | 4812957445 | 3690 | 3690 | 3700 | 3690 | 5424 |
| 321 | 20230717 | 134900 | 4792894200 | 3700 | 3695 | 3700 | 3695 | 656 |
| 322 | 20230717 | 134800 | 4790470035 | 3695 | 3695 | 3695 | 3690 | 968 |
| 323 | 20230717 | 134700 | 4786895425 | 3690 | 3695 | 3695 | 3690 | 1239 |
| 324 | 20230717 | 134600 | 4782321055 | 3690 | 3700 | 3700 | 3690 | 1035 |
| 325 | 20230717 | 134500 | 4778492605 | 3690 | 3695 | 3695 | 3690 | 1257 |
| 326 | 20230717 | 134400 | 4773853595 | 3700 | 3700 | 3700 | 3700 | 3738 |
| 327 | 20230717 | 134300 | 4760022995 | 3690 | 3700 | 3700 | 3690 | 2244 |
| 328 | 20230717 | 134200 | 4751722635 | 3700 | 3690 | 3700 | 3690 | 2218 |
| 329 | 20230717 | 134100 | 4743524035 | 3690 | 3690 | 3690 | 3690 | 2775 |
| 330 | 20230717 | 134000 | 4733284285 | 3695 | 3680 | 3695 | 3680 | 737 |
| 331 | 20230717 | 133900 | 4730564745 | 3680 | 3710 | 3710 | 3680 | 6003 |
| 332 | 20230717 | 133800 | 4708440780 | 3710 | 3690 | 3710 | 3690 | 6930 |
| 333 | 20230717 | 133700 | 4682774255 | 3680 | 3685 | 3685 | 3680 | 521 |
| 334 | 20230717 | 133600 | 4680856970 | 3685 | 3690 | 3690 | 3685 | 2626 |
| 335 | 20230717 | 133500 | 4671168610 | 3690 | 3690 | 3700 | 3690 | 1861 |
| 336 | 20230717 | 133400 | 4664291585 | 3695 | 3695 | 3695 | 3695 | 540 |
| 337 | 20230717 | 133300 | 4662296285 | 3695 | 3680 | 3695 | 3680 | 380 |
| 338 | 20230717 | 133200 | 4660893645 | 3680 | 3680 | 3680 | 3680 | 779 |
| 339 | 20230717 | 133100 | 4658026925 | 3680 | 3680 | 3680 | 3680 | 52 |
| 340 | 20230717 | 133000 | 4657835565 | 3680 | 3680 | 3680 | 3680 | 3 |
| 341 | 20230717 | 132900 | 4657824525 | 3685 | 3675 | 3685 | 3675 | 5428 |
| 342 | 20230717 | 132800 | 4637851275 | 3690 | 3680 | 3690 | 3680 | 2181 |
| 343 | 20230717 | 132700 | 4629823205 | 3685 | 3690 | 3690 | 3680 | 997 |
| 344 | 20230717 | 132600 | 4626150750 | 3690 | 3685 | 3690 | 3685 | 381 |
| 345 | 20230717 | 132500 | 4624746645 | 3680 | 3685 | 3685 | 3680 | 132 |
| 346 | 20230717 | 132400 | 4624260235 | 3690 | 3680 | 3690 | 3675 | 3914 |
| 347 | 20230717 | 132300 | 4609856510 | 3680 | 3680 | 3680 | 3675 | 1200 |
| 348 | 20230717 | 132200 | 4605444325 | 3685 | 3675 | 3685 | 3675 | 3142 |
| 349 | 20230717 | 132100 | 4593896940 | 3675 | 3675 | 3675 | 3670 | 9206 |
| 350 | 20230717 | 132000 | 4560099625 | 3675 | 3700 | 3700 | 3670 | 18226 |
| 351 | 20230717 | 131900 | 4493032315 | 3715 | 3710 | 3715 | 3690 | 6836 |
| 352 | 20230717 | 131800 | 4467764295 | 3730 | 3695 | 3730 | 3690 | 11212 |
| 353 | 20230717 | 131700 | 4426186175 | 3700 | 3700 | 3700 | 3700 | 1299 |
| 354 | 20230717 | 131600 | 4421379875 | 3695 | 3705 | 3720 | 3695 | 6503 |
| 355 | 20230717 | 131500 | 4397294505 | 3710 | 3735 | 3735 | 3710 | 2706 |
| 356 | 20230717 | 131400 | 4387249245 | 3740 | 3690 | 3740 | 3685 | 17591 |
| 357 | 20230717 | 131300 | 4321961430 | 3685 | 3690 | 3690 | 3685 | 460 |
| 358 | 20230717 | 131200 | 4320265550 | 3685 | 3685 | 3685 | 3680 | 2684 |
| 359 | 20230717 | 131100 | 4310375055 | 3685 | 3685 | 3690 | 3680 | 2112 |
| 360 | 20230717 | 131000 | 4302592815 | 3685 | 3690 | 3695 | 3685 | 3622 |
| 361 | 20230717 | 130900 | 4289231165 | 3695 | 3695 | 3695 | 3690 | 624 |
| 362 | 20230717 | 130800 | 4286928500 | 3695 | 3695 | 3695 | 3695 | 205 |
| 363 | 20230717 | 130700 | 4286171025 | 3695 | 3695 | 3700 | 3695 | 1522 |
| 364 | 20230717 | 130600 | 4280547025 | 3700 | 3695 | 3700 | 3695 | 422 |
| 365 | 20230717 | 130500 | 4278987010 | 3695 | 3695 | 3700 | 3695 | 1349 |
| 366 | 20230717 | 130400 | 4273999185 | 3690 | 3690 | 3690 | 3690 | 371 |
| 367 | 20230717 | 130300 | 4272630195 | 3690 | 3685 | 3690 | 3685 | 2428 |
| 368 | 20230717 | 130200 | 4263682470 | 3685 | 3680 | 3685 | 3680 | 2664 |
| 369 | 20230717 | 130100 | 4253877010 | 3680 | 3680 | 3680 | 3680 | 797 |
| 370 | 20230717 | 130000 | 4250944050 | 3680 | 3685 | 3690 | 3680 | 6124 |
| 371 | 20230717 | 125900 | 4228381250 | 3685 | 3690 | 3690 | 3685 | 454 |
| 372 | 20230717 | 125800 | 4226707295 | 3690 | 3690 | 3695 | 3685 | 5573 |
| 373 | 20230717 | 125700 | 4206146550 | 3695 | 3695 | 3695 | 3690 | 496 |
| 374 | 20230717 | 125600 | 4204315185 | 3700 | 3700 | 3700 | 3695 | 4828 |
| 375 | 20230717 | 125500 | 4186471110 | 3700 | 3700 | 3705 | 3700 | 1746 |
| 376 | 20230717 | 125400 | 4180010905 | 3705 | 3710 | 3715 | 3705 | 2624 |
| 377 | 20230717 | 125300 | 4170281945 | 3715 | 3725 | 3725 | 3715 | 2078 |
| 378 | 20230717 | 125200 | 4162557180 | 3725 | 3735 | 3735 | 3725 | 1151 |
| 379 | 20230717 | 125100 | 4158263495 | 3735 | 3710 | 3755 | 3705 | 16966 |
| 380 | 20230717 | 125000 | 4094885035 | 3715 | 3705 | 3715 | 3705 | 8941 |
| 381 | 20230717 | 124900 | 4061711660 | 3700 | 3695 | 3700 | 3695 | 1690 |
| 382 | 20230717 | 124800 | 4055461365 | 3695 | 3695 | 3695 | 3695 | 709 |
| 383 | 20230717 | 124700 | 4052841610 | 3695 | 3690 | 3695 | 3690 | 2626 |
| 384 | 20230717 | 124600 | 4043138730 | 3695 | 3695 | 3700 | 3695 | 2029 |
| 385 | 20230717 | 124500 | 4035641570 | 3695 | 3705 | 3705 | 3695 | 3933 |
| 386 | 20230717 | 124400 | 4021093665 | 3705 | 3715 | 3715 | 3705 | 623 |
| 387 | 20230717 | 124300 | 4018780450 | 3705 | 3705 | 3705 | 3705 | 2130 |
| 388 | 20230717 | 124200 | 4010888800 | 3700 | 3705 | 3705 | 3700 | 623 |
| 389 | 20230717 | 124100 | 4008581860 | 3705 | 3715 | 3715 | 3705 | 1564 |
| 390 | 20230717 | 124000 | 4002781930 | 3710 | 3705 | 3710 | 3705 | 452 |
| 391 | 20230717 | 123900 | 4001105875 | 3700 | 3700 | 3705 | 3700 | 723 |
| 392 | 20230717 | 123800 | 3998430200 | 3700 | 3700 | 3700 | 3700 | 938 |
| 393 | 20230717 | 123700 | 3994959600 | 3700 | 3710 | 3710 | 3700 | 284 |
| 394 | 20230717 | 123600 | 3993906570 | 3710 | 3710 | 3710 | 3710 | 126 |
| 395 | 20230717 | 123500 | 3993439110 | 3710 | 3715 | 3715 | 3695 | 5517 |
| 396 | 20230717 | 123400 | 3973006550 | 3715 | 3715 | 3715 | 3715 | 908 |
| 397 | 20230717 | 123300 | 3969633330 | 3715 | 3700 | 3715 | 3700 | 1519 |
| 398 | 20230717 | 123200 | 3964007580 | 3700 | 3700 | 3700 | 3700 | 11 |
| 399 | 20230717 | 123100 | 3963966880 | 3700 | 3700 | 3700 | 3700 | 1090 |
| 400 | 20230717 | 123000 | 3959933880 | 3700 | 3705 | 3705 | 3700 | 2404 |
| 401 | 20230717 | 122900 | 3951029810 | 3705 | 3710 | 3710 | 3705 | 406 |
| 402 | 20230717 | 122800 | 3949524050 | 3710 | 3705 | 3710 | 3700 | 413 |
| 403 | 20230717 | 122700 | 3947995250 | 3700 | 3710 | 3710 | 3700 | 383 |
| 404 | 20230717 | 122600 | 3946577375 | 3705 | 3705 | 3705 | 3705 | 94 |
| 405 | 20230717 | 122500 | 3946229105 | 3705 | 3705 | 3705 | 3705 | 322 |
| 406 | 20230717 | 122400 | 3945036095 | 3710 | 3700 | 3710 | 3700 | 462 |
| 407 | 20230717 | 122300 | 3943325895 | 3700 | 3705 | 3705 | 3700 | 380 |
| 408 | 20230717 | 122200 | 3941919215 | 3705 | 3705 | 3705 | 3705 | 517 |
| 409 | 20230717 | 122100 | 3940003730 | 3705 | 3710 | 3715 | 3705 | 877 |
| 410 | 20230717 | 122000 | 3936750455 | 3715 | 3720 | 3720 | 3715 | 788 |
| 411 | 20230717 | 121900 | 3933821535 | 3715 | 3715 | 3720 | 3715 | 898 |
| 412 | 20230717 | 121800 | 3930485460 | 3715 | 3710 | 3715 | 3710 | 478 |
| 413 | 20230717 | 121700 | 3928709830 | 3715 | 3720 | 3720 | 3715 | 1499 |
| 414 | 20230717 | 121600 | 3923136300 | 3720 | 3730 | 3730 | 3720 | 1685 |
| 415 | 20230717 | 121500 | 3916856535 | 3730 | 3720 | 3730 | 3720 | 2303 |
| 416 | 20230717 | 121400 | 3908269470 | 3730 | 3705 | 3730 | 3705 | 5138 |
| 417 | 20230717 | 121300 | 3889145765 | 3705 | 3700 | 3705 | 3700 | 483 |
| 418 | 20230717 | 121200 | 3887356415 | 3700 | 3705 | 3705 | 3700 | 1472 |
| 419 | 20230717 | 121100 | 3881909680 | 3705 | 3705 | 3705 | 3705 | 3232 |
| 420 | 20230717 | 121000 | 3869935120 | 3705 | 3705 | 3710 | 3705 | 3646 |
| 421 | 20230717 | 120900 | 3856417475 | 3705 | 3700 | 3705 | 3700 | 1612 |
| 422 | 20230717 | 120800 | 3850451360 | 3705 | 3700 | 3705 | 3700 | 613 |
| 423 | 20230717 | 120700 | 3848180250 | 3700 | 3705 | 3705 | 3700 | 259 |
| 424 | 20230717 | 120600 | 3847221170 | 3705 | 3705 | 3710 | 3705 | 4326 |
| 425 | 20230717 | 120500 | 3831179355 | 3705 | 3710 | 3710 | 3705 | 1065 |
| 426 | 20230717 | 120400 | 3827232185 | 3710 | 3700 | 3715 | 3700 | 3912 |
| 427 | 20230717 | 120300 | 3812729545 | 3700 | 3695 | 3700 | 3695 | 3033 |
| 428 | 20230717 | 120200 | 3801510510 | 3695 | 3695 | 3700 | 3695 | 944 |
| 429 | 20230717 | 120100 | 3798022405 | 3695 | 3690 | 3700 | 3685 | 1942 |
| 430 | 20230717 | 120000 | 3790850870 | 3690 | 3685 | 3690 | 3685 | 1336 |
| 431 | 20230717 | 115900 | 3785922540 | 3685 | 3680 | 3685 | 3680 | 4 |
| 432 | 20230717 | 115800 | 3785907805 | 3680 | 3685 | 3685 | 3680 | 1419 |
| 433 | 20230717 | 115700 | 3780685420 | 3685 | 3685 | 3685 | 3685 | 1486 |
| 434 | 20230717 | 115600 | 3775209510 | 3680 | 3680 | 3680 | 3680 | 321 |
| 435 | 20230717 | 115500 | 3774028230 | 3685 | 3680 | 3685 | 3680 | 321 |
| 436 | 20230717 | 115400 | 3772846290 | 3680 | 3675 | 3680 | 3675 | 608 |
| 437 | 20230717 | 115300 | 3770610525 | 3670 | 3680 | 3680 | 3670 | 269 |
| 438 | 20230717 | 115200 | 3769620625 | 3670 | 3680 | 3680 | 3670 | 509 |
| 439 | 20230717 | 115100 | 3767750325 | 3680 | 3680 | 3680 | 3680 | 0 |
| 440 | 20230717 | 115000 | 3767750325 | 3680 | 3675 | 3685 | 3675 | 1960 |
| 441 | 20230717 | 114900 | 3760544030 | 3675 | 3680 | 3680 | 3675 | 202 |
| 442 | 20230717 | 114800 | 3759800685 | 3680 | 3680 | 3680 | 3675 | 1177 |
| 443 | 20230717 | 114700 | 3755470425 | 3680 | 3685 | 3690 | 3680 | 643 |
| 444 | 20230717 | 114600 | 3753103700 | 3685 | 3685 | 3685 | 3680 | 625 |
| 445 | 20230717 | 114500 | 3750802075 | 3685 | 3685 | 3685 | 3685 | 911 |
| 446 | 20230717 | 114400 | 3747445040 | 3685 | 3680 | 3685 | 3680 | 3 |
| 447 | 20230717 | 114300 | 3747433995 | 3685 | 3695 | 3695 | 3685 | 1193 |
| 448 | 20230717 | 114200 | 3743032730 | 3695 | 3695 | 3695 | 3695 | 928 |
| 449 | 20230717 | 114100 | 3739603770 | 3695 | 3695 | 3695 | 3690 | 2223 |
| 450 | 20230717 | 114000 | 3731394845 | 3695 | 3670 | 3695 | 3670 | 991 |
| 451 | 20230717 | 113900 | 3727744065 | 3680 | 3680 | 3690 | 3680 | 1378 |
| 452 | 20230717 | 113800 | 3722666720 | 3685 | 3665 | 3685 | 3665 | 3054 |
| 453 | 20230717 | 113700 | 3711446775 | 3665 | 3660 | 3665 | 3640 | 13799 |
| 454 | 20230717 | 113600 | 3661093310 | 3660 | 3665 | 3665 | 3655 | 4923 |
| 455 | 20230717 | 113500 | 3643074805 | 3665 | 3675 | 3675 | 3665 | 1939 |
| 456 | 20230717 | 113400 | 3635958790 | 3685 | 3680 | 3685 | 3670 | 1330 |
| 457 | 20230717 | 113300 | 3631070950 | 3680 | 3680 | 3680 | 3680 | 677 |
| 458 | 20230717 | 113200 | 3628579590 | 3685 | 3685 | 3690 | 3680 | 4230 |
| 459 | 20230717 | 113100 | 3612999820 | 3685 | 3685 | 3690 | 3685 | 673 |
| 460 | 20230717 | 113000 | 3610517895 | 3685 | 3670 | 3685 | 3670 | 1177 |
| 461 | 20230717 | 112900 | 3606188800 | 3665 | 3665 | 3670 | 3665 | 1167 |
| 462 | 20230717 | 112800 | 3601911445 | 3665 | 3670 | 3675 | 3665 | 855 |
| 463 | 20230717 | 112700 | 3598777570 | 3665 | 3680 | 3680 | 3665 | 900 |
| 464 | 20230717 | 112600 | 3595474740 | 3675 | 3670 | 3675 | 3665 | 213 |
| 465 | 20230717 | 112500 | 3594692685 | 3670 | 3665 | 3670 | 3665 | 2192 |
| 466 | 20230717 | 112400 | 3586654745 | 3665 | 3660 | 3670 | 3660 | 2233 |
| 467 | 20230717 | 112300 | 3578465285 | 3665 | 3665 | 3665 | 3665 | 30 |
| 468 | 20230717 | 112200 | 3578355335 | 3660 | 3655 | 3665 | 3655 | 7344 |
| 469 | 20230717 | 112100 | 3551461115 | 3655 | 3665 | 3665 | 3655 | 331 |
| 470 | 20230717 | 112000 | 3550250860 | 3665 | 3655 | 3665 | 3655 | 1190 |
| 471 | 20230717 | 111900 | 3545898725 | 3655 | 3655 | 3665 | 3655 | 1530 |
| 472 | 20230717 | 111800 | 3540304810 | 3655 | 3660 | 3665 | 3655 | 1527 |
| 473 | 20230717 | 111700 | 3534720605 | 3660 | 3670 | 3670 | 3660 | 2342 |
| 474 | 20230717 | 111600 | 3526144995 | 3670 | 3675 | 3675 | 3670 | 2444 |
| 475 | 20230717 | 111500 | 3517170150 | 3675 | 3670 | 3675 | 3670 | 703 |
| 476 | 20230717 | 111400 | 3514587565 | 3665 | 3670 | 3670 | 3665 | 299 |
| 477 | 20230717 | 111300 | 3513491455 | 3665 | 3670 | 3680 | 3665 | 2571 |
| 478 | 20230717 | 111200 | 3504058485 | 3675 | 3670 | 3675 | 3670 | 537 |
| 479 | 20230717 | 111100 | 3502087620 | 3670 | 3670 | 3670 | 3670 | 333 |
| 480 | 20230717 | 111000 | 3500865510 | 3670 | 3670 | 3675 | 3670 | 2665 |
| 481 | 20230717 | 110900 | 3491084775 | 3675 | 3685 | 3685 | 3675 | 600 |
| 482 | 20230717 | 110800 | 3488878775 | 3685 | 3690 | 3690 | 3680 | 5720 |
| 483 | 20230717 | 110700 | 3467803365 | 3690 | 3695 | 3700 | 3670 | 9254 |
| 484 | 20230717 | 110600 | 3433629600 | 3695 | 3665 | 3695 | 3665 | 7325 |
| 485 | 20230717 | 110500 | 3406640265 | 3660 | 3670 | 3670 | 3660 | 1854 |
| 486 | 20230717 | 110400 | 3399850585 | 3665 | 3665 | 3665 | 3665 | 655 |
| 487 | 20230717 | 110300 | 3397450010 | 3665 | 3665 | 3665 | 3660 | 1319 |
| 488 | 20230717 | 110200 | 3392617095 | 3660 | 3660 | 3665 | 3655 | 1494 |
| 489 | 20230717 | 110100 | 3387148570 | 3655 | 3660 | 3660 | 3655 | 188 |
| 490 | 20230717 | 110000 | 3386461075 | 3665 | 3650 | 3665 | 3650 | 3541 |
| 491 | 20230717 | 105900 | 3373513875 | 3655 | 3650 | 3655 | 3650 | 544 |
| 492 | 20230717 | 105800 | 3371526005 | 3650 | 3640 | 3660 | 3640 | 126 |
| 493 | 20230717 | 105700 | 3371067045 | 3640 | 3650 | 3655 | 3640 | 6490 |
| 494 | 20230717 | 105600 | 3347413790 | 3650 | 3655 | 3655 | 3650 | 2457 |
| 495 | 20230717 | 105500 | 3338445030 | 3655 | 3655 | 3655 | 3650 | 472 |
| 496 | 20230717 | 105400 | 3336720375 | 3660 | 3650 | 3660 | 3650 | 155 |
| 497 | 20230717 | 105300 | 3336154110 | 3650 | 3655 | 3655 | 3650 | 1156 |
| 498 | 20230717 | 105200 | 3331934630 | 3655 | 3660 | 3660 | 3655 | 503 |
| 499 | 20230717 | 105100 | 3330096005 | 3660 | 3665 | 3665 | 3650 | 1721 |
| 500 | 20230717 | 105000 | 3323805620 | 3655 | 3655 | 3655 | 3655 | 2807 |
| 501 | 20230717 | 104900 | 3313546035 | 3655 | 3650 | 3660 | 3650 | 2590 |
| 502 | 20230717 | 104800 | 3304078735 | 3650 | 3650 | 3650 | 3650 | 10349 |
| 503 | 20230717 | 104700 | 3266304885 | 3650 | 3655 | 3655 | 3650 | 4452 |
| 504 | 20230717 | 104600 | 3250038985 | 3655 | 3655 | 3660 | 3655 | 377 |
| 505 | 20230717 | 104500 | 3248661040 | 3655 | 3655 | 3655 | 3655 | 831 |
| 506 | 20230717 | 104400 | 3245623735 | 3665 | 3655 | 3665 | 3650 | 2222 |
| 507 | 20230717 | 104300 | 3237503825 | 3665 | 3660 | 3665 | 3650 | 993 |
| 508 | 20230717 | 104200 | 3233870100 | 3650 | 3665 | 3665 | 3650 | 5578 |
| 509 | 20230717 | 104100 | 3213480240 | 3665 | 3665 | 3670 | 3665 | 1027 |
| 510 | 20230717 | 104000 | 3209716160 | 3670 | 3670 | 3670 | 3665 | 286 |
| 511 | 20230717 | 103900 | 3208666860 | 3670 | 3660 | 3670 | 3660 | 1125 |
| 512 | 20230717 | 103800 | 3204546500 | 3660 | 3660 | 3665 | 3660 | 460 |
| 513 | 20230717 | 103700 | 3202862775 | 3665 | 3660 | 3665 | 3655 | 2359 |
| 514 | 20230717 | 103600 | 3194230810 | 3660 | 3670 | 3670 | 3660 | 1078 |
| 515 | 20230717 | 103500 | 3190284750 | 3655 | 3655 | 3670 | 3655 | 587 |
| 516 | 20230717 | 103400 | 3188139205 | 3660 | 3660 | 3660 | 3655 | 1586 |
| 517 | 20230717 | 103300 | 3182335665 | 3660 | 3650 | 3660 | 3650 | 752 |
| 518 | 20230717 | 103200 | 3179584345 | 3660 | 3660 | 3660 | 3650 | 3546 |
| 519 | 20230717 | 103100 | 3166609925 | 3665 | 3660 | 3670 | 3660 | 1357 |
| 520 | 20230717 | 103000 | 3161636490 | 3660 | 3665 | 3675 | 3650 | 1393 |
| 521 | 20230717 | 102900 | 3156541255 | 3660 | 3655 | 3660 | 3650 | 2114 |
| 522 | 20230717 | 102800 | 3148812850 | 3660 | 3655 | 3665 | 3655 | 3324 |
| 523 | 20230717 | 102700 | 3136652995 | 3655 | 3650 | 3660 | 3650 | 1162 |
| 524 | 20230717 | 102600 | 3132404390 | 3650 | 3660 | 3660 | 3650 | 3586 |
| 525 | 20230717 | 102500 | 3119305540 | 3665 | 3675 | 3675 | 3665 | 5273 |
| 526 | 20230717 | 102400 | 3099978745 | 3675 | 3665 | 3675 | 3665 | 4069 |
| 527 | 20230717 | 102300 | 3085040535 | 3655 | 3650 | 3660 | 3650 | 3612 |
| 528 | 20230717 | 102200 | 3071834690 | 3650 | 3650 | 3650 | 3650 | 510 |
| 529 | 20230717 | 102100 | 3069973190 | 3645 | 3650 | 3650 | 3645 | 1439 |
| 530 | 20230717 | 102000 | 3064724925 | 3655 | 3645 | 3655 | 3645 | 3427 |
| 531 | 20230717 | 101900 | 3052228790 | 3645 | 3650 | 3650 | 3640 | 2307 |
| 532 | 20230717 | 101800 | 3043824695 | 3650 | 3655 | 3660 | 3640 | 2184 |
| 533 | 20230717 | 101700 | 3035848480 | 3660 | 3635 | 3660 | 3635 | 1221 |
| 534 | 20230717 | 101600 | 3031395125 | 3660 | 3660 | 3660 | 3635 | 8094 |
| 535 | 20230717 | 101500 | 3001876465 | 3660 | 3660 | 3665 | 3660 | 561 |
| 536 | 20230717 | 101400 | 2999823050 | 3660 | 3655 | 3660 | 3650 | 633 |
| 537 | 20230717 | 101300 | 2997508545 | 3655 | 3640 | 3655 | 3640 | 6766 |
| 538 | 20230717 | 101200 | 2972871770 | 3635 | 3650 | 3655 | 3635 | 5880 |
| 539 | 20230717 | 101100 | 2951446580 | 3655 | 3640 | 3655 | 3640 | 1639 |
| 540 | 20230717 | 101000 | 2945472595 | 3640 | 3645 | 3655 | 3635 | 1749 |
| 541 | 20230717 | 100900 | 2939110940 | 3650 | 3645 | 3655 | 3620 | 7635 |
| 542 | 20230717 | 100800 | 2911401235 | 3650 | 3630 | 3650 | 3620 | 17570 |
| 543 | 20230717 | 100700 | 2847658715 | 3625 | 3635 | 3635 | 3625 | 4849 |
| 544 | 20230717 | 100600 | 2830052560 | 3635 | 3635 | 3640 | 3635 | 1451 |
| 545 | 20230717 | 100500 | 2824776325 | 3635 | 3640 | 3650 | 3630 | 4195 |
| 546 | 20230717 | 100400 | 2809524370 | 3640 | 3650 | 3650 | 3635 | 1574 |
| 547 | 20230717 | 100300 | 2803793900 | 3625 | 3640 | 3670 | 3580 | 80806 |
| 548 | 20230717 | 100200 | 2511889005 | 3640 | 3635 | 3650 | 3625 | 9230 |
| 549 | 20230717 | 100100 | 2478370510 | 3635 | 3670 | 3670 | 3630 | 20553 |
| 550 | 20230717 | 100000 | 2403415055 | 3670 | 3660 | 3670 | 3660 | 1994 |
| 551 | 20230717 | 095900 | 2396116755 | 3660 | 3655 | 3660 | 3655 | 2864 |
| 552 | 20230717 | 095800 | 2385636030 | 3655 | 3660 | 3660 | 3655 | 2190 |
| 553 | 20230717 | 095700 | 2377620915 | 3655 | 3660 | 3660 | 3655 | 1035 |
| 554 | 20230717 | 095600 | 2373837490 | 3655 | 3675 | 3675 | 3655 | 61 |
| 555 | 20230717 | 095500 | 2373614315 | 3655 | 3675 | 3680 | 3655 | 9879 |
| 556 | 20230717 | 095400 | 2337422555 | 3675 | 3655 | 3675 | 3655 | 2943 |
| 557 | 20230717 | 095300 | 2326642120 | 3650 | 3655 | 3660 | 3650 | 8800 |
| 558 | 20230717 | 095200 | 2294501470 | 3655 | 3670 | 3670 | 3650 | 20516 |
| 559 | 20230717 | 095100 | 2219442065 | 3675 | 3670 | 3675 | 3665 | 1268 |
| 560 | 20230717 | 095000 | 2214791310 | 3670 | 3685 | 3685 | 3670 | 3555 |
| 561 | 20230717 | 094900 | 2201709890 | 3685 | 3690 | 3690 | 3685 | 2370 |
| 562 | 20230717 | 094800 | 2192966105 | 3700 | 3690 | 3700 | 3685 | 664 |
| 563 | 20230717 | 094700 | 2190512185 | 3690 | 3665 | 3690 | 3660 | 3523 |
| 564 | 20230717 | 094600 | 2177580820 | 3665 | 3680 | 3680 | 3660 | 5428 |
| 565 | 20230717 | 094500 | 2157680300 | 3675 | 3675 | 3680 | 3670 | 2316 |
| 566 | 20230717 | 094400 | 2149167950 | 3670 | 3675 | 3675 | 3670 | 710 |
| 567 | 20230717 | 094300 | 2146562240 | 3665 | 3670 | 3675 | 3665 | 2755 |
| 568 | 20230717 | 094200 | 2136464005 | 3665 | 3680 | 3680 | 3665 | 1451 |
| 569 | 20230717 | 094100 | 2131135580 | 3665 | 3665 | 3680 | 3645 | 23904 |
| 570 | 20230717 | 094000 | 2043705195 | 3670 | 3675 | 3680 | 3670 | 10551 |
| 571 | 20230717 | 093900 | 2004972155 | 3675 | 3690 | 3690 | 3670 | 6154 |
| 572 | 20230717 | 093800 | 1982346135 | 3690 | 3675 | 3690 | 3675 | 4653 |
| 573 | 20230717 | 093700 | 1965226855 | 3675 | 3675 | 3675 | 3675 | 8332 |
| 574 | 20230717 | 093600 | 1934606755 | 3675 | 3685 | 3690 | 3675 | 17601 |
| 575 | 20230717 | 093500 | 1869863620 | 3685 | 3685 | 3700 | 3680 | 3655 |
| 576 | 20230717 | 093400 | 1856404530 | 3685 | 3700 | 3700 | 3685 | 4418 |
| 577 | 20230717 | 093300 | 1840097820 | 3700 | 3700 | 3705 | 3700 | 1495 |
| 578 | 20230717 | 093200 | 1834566235 | 3700 | 3700 | 3705 | 3685 | 3981 |
| 579 | 20230717 | 093100 | 1819838085 | 3700 | 3690 | 3700 | 3685 | 2881 |
| 580 | 20230717 | 093000 | 1809196290 | 3700 | 3690 | 3700 | 3685 | 903 |
| 581 | 20230717 | 092900 | 1805868580 | 3675 | 3695 | 3700 | 3675 | 22209 |
| 582 | 20230717 | 092800 | 1724145835 | 3690 | 3700 | 3705 | 3690 | 1556 |
| 583 | 20230717 | 092700 | 1718388145 | 3705 | 3685 | 3705 | 3680 | 3576 |
| 584 | 20230717 | 092600 | 1705192115 | 3680 | 3700 | 3700 | 3680 | 10721 |
| 585 | 20230717 | 092500 | 1665699765 | 3705 | 3700 | 3705 | 3695 | 2007 |
| 586 | 20230717 | 092400 | 1658279090 | 3700 | 3710 | 3710 | 3700 | 3233 |
| 587 | 20230717 | 092300 | 1646316480 | 3700 | 3700 | 3710 | 3685 | 10482 |
| 588 | 20230717 | 092200 | 1607547880 | 3700 | 3705 | 3710 | 3695 | 6867 |
| 589 | 20230717 | 092100 | 1582136655 | 3705 | 3710 | 3710 | 3685 | 9682 |
| 590 | 20230717 | 092000 | 1546358335 | 3710 | 3715 | 3720 | 3680 | 18742 |
| 591 | 20230717 | 091900 | 1477090420 | 3715 | 3715 | 3715 | 3710 | 9017 |
| 592 | 20230717 | 091800 | 1443608155 | 3715 | 3710 | 3715 | 3705 | 3097 |
| 593 | 20230717 | 091700 | 1432110975 | 3715 | 3710 | 3715 | 3705 | 2043 |
| 594 | 20230717 | 091600 | 1424532070 | 3715 | 3700 | 3715 | 3685 | 7327 |
| 595 | 20230717 | 091500 | 1397452135 | 3700 | 3695 | 3705 | 3690 | 8180 |
| 596 | 20230717 | 091400 | 1367224435 | 3700 | 3710 | 3715 | 3695 | 7808 |
| 597 | 20230717 | 091300 | 1338288325 | 3715 | 3695 | 3715 | 3695 | 8416 |
| 598 | 20230717 | 091200 | 1307088955 | 3690 | 3690 | 3700 | 3675 | 26631 |
| 599 | 20230717 | 091100 | 1208849495 | 3695 | 3690 | 3700 | 3685 | 14675 |
| 600 | 20230717 | 091000 | 1154660795 | 3695 | 3680 | 3695 | 3670 | 10311 |
| 601 | 20230717 | 090900 | 1116641200 | 3680 | 3655 | 3690 | 3655 | 12485 |
| 602 | 20230717 | 090800 | 1070838800 | 3650 | 3635 | 3655 | 3630 | 10221 |
| 603 | 20230717 | 090700 | 1033651580 | 3635 | 3630 | 3645 | 3605 | 19485 |
| 604 | 20230717 | 090600 | 962890605 | 3625 | 3620 | 3630 | 3600 | 11538 |
| 605 | 20230717 | 090500 | 921168525 | 3620 | 3590 | 3630 | 3585 | 9150 |
| 606 | 20230717 | 090400 | 888170170 | 3600 | 3570 | 3600 | 3565 | 29437 |
| 607 | 20230717 | 090300 | 782758645 | 3595 | 3635 | 3635 | 3565 | 46608 |
| 608 | 20230717 | 090200 | 615361655 | 3625 | 3605 | 3640 | 3595 | 37963 |
| 609 | 20230717 | 090100 | 478252290 | 3605 | 3655 | 3655 | 3540 | 73463 |
| 610 | 20230717 | 090000 | 213240290 | 3640 | 3665 | 3665 | 3625 | 57825 |