30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 3 | 20230717 | 192500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20230717 | 192400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20230717 | 192300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20230717 | 192200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20230717 | 192100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20230717 | 192000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20230717 | 191900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20230717 | 191800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20230717 | 191700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20230717 | 191600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20230717 | 191500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20230717 | 191400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20230717 | 191300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20230717 | 191200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20230717 | 191100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20230717 | 191000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20230717 | 190900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20230717 | 190800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20230717 | 190700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20230717 | 190600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20230717 | 190500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20230717 | 190400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20230717 | 190300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20230717 | 190200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20230717 | 190100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20230717 | 190000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20230717 | 185900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20230717 | 185800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20230717 | 185700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20230717 | 185600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 33 | 20230717 | 185500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20230717 | 185400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20230717 | 185300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20230717 | 185200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20230717 | 185100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20230717 | 185000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20230717 | 184900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20230717 | 184800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20230717 | 184700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20230717 | 184600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20230717 | 184500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20230717 | 184400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20230717 | 184300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20230717 | 184200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20230717 | 184100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20230717 | 184000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20230717 | 183900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20230717 | 183800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20230717 | 183700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20230717 | 183600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20230717 | 183500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20230717 | 183400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20230717 | 183300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20230717 | 183200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20230717 | 183100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20230717 | 183000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20230717 | 182900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20230717 | 182800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20230717 | 182700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20230717 | 182600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 63 | 20230717 | 182500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20230717 | 182400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20230717 | 182300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20230717 | 182200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20230717 | 182100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20230717 | 182000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20230717 | 181900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20230717 | 181800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20230717 | 181700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20230717 | 181600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20230717 | 181500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20230717 | 181400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20230717 | 181300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20230717 | 181200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20230717 | 181100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20230717 | 181000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20230717 | 180900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20230717 | 180800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20230717 | 180700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20230717 | 180600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20230717 | 180500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20230717 | 180400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20230717 | 180300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20230717 | 180200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20230717 | 180100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20230717 | 180000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20230717 | 175900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20230717 | 175800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20230717 | 175700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20230717 | 175600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 93 | 20230717 | 175500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20230717 | 175400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20230717 | 175300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20230717 | 175200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20230717 | 175100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20230717 | 175000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20230717 | 174900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20230717 | 174800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20230717 | 174700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20230717 | 174600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20230717 | 174500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20230717 | 174400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20230717 | 174300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20230717 | 174200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20230717 | 174100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20230717 | 174000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20230717 | 173900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20230717 | 173800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20230717 | 173700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20230717 | 173600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20230717 | 173500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20230717 | 173400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20230717 | 173300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20230717 | 173200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20230717 | 173100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20230717 | 173000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20230717 | 172900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20230717 | 172800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20230717 | 172700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20230717 | 172600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 123 | 20230717 | 172500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20230717 | 172400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20230717 | 172300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20230717 | 172200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20230717 | 172100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20230717 | 172000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20230717 | 171900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20230717 | 171800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20230717 | 171700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20230717 | 171600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20230717 | 171500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20230717 | 171400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20230717 | 171300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20230717 | 171200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20230717 | 171100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20230717 | 171000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20230717 | 170900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20230717 | 170800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20230717 | 170700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20230717 | 170600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20230717 | 170500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20230717 | 170400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20230717 | 170300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20230717 | 170200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20230717 | 170100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20230717 | 170000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20230717 | 165900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20230717 | 165800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20230717 | 165700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20230717 | 165600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 153 | 20230717 | 165500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20230717 | 165400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20230717 | 165300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20230717 | 165200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20230717 | 165100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20230717 | 165000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20230717 | 164900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20230717 | 164800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20230717 | 164700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20230717 | 164600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20230717 | 164500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20230717 | 164400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20230717 | 164300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20230717 | 164200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20230717 | 164100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20230717 | 164000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20230717 | 163900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20230717 | 163800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20230717 | 163700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20230717 | 163600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20230717 | 163500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20230717 | 163400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20230717 | 163300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20230717 | 163200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20230717 | 163100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20230717 | 163000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20230717 | 162900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20230717 | 162800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20230717 | 162700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20230717 | 162600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 183 | 20230717 | 162500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20230717 | 162400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20230717 | 162300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20230717 | 162200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20230717 | 162100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20230717 | 162000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20230717 | 161900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20230717 | 161800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20230717 | 161700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20230717 | 161600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20230717 | 161500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20230717 | 161400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20230717 | 161300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20230717 | 161200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20230717 | 161100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20230717 | 161000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20230717 | 160900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20230717 | 160800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20230717 | 160700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20230717 | 160600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20230717 | 160500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20230717 | 160400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20230717 | 160300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20230717 | 160200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20230717 | 160100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20230717 | 160000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20230717 | 155900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20230717 | 155800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20230717 | 155700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20230717 | 155600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 213 | 20230717 | 155500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20230717 | 155400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20230717 | 155300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20230717 | 155200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20230717 | 155100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20230717 | 155000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20230717 | 154900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20230717 | 154800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20230717 | 154700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20230717 | 154600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20230717 | 154500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20230717 | 154400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20230717 | 154300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20230717 | 154200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20230717 | 154100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20230717 | 154000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20230717 | 153900 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20230717 | 153800 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20230717 | 153700 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20230717 | 153600 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20230717 | 153500 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20230717 | 153400 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 235 | 20230717 | 153300 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20230717 | 153200 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20230717 | 153100 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20230717 | 153000 | 2280507810 | 3745 | 3745 | 3745 | 3745 | 6331 |
| 239 | 20230717 | 152900 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 240 | 20230717 | 152800 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 241 | 20230717 | 152700 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 242 | 20230717 | 152600 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 243 | 20230717 | 152500 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 244 | 20230717 | 152400 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 245 | 20230717 | 152300 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 246 | 20230717 | 152200 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20230717 | 152100 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 248 | 20230717 | 152000 | 2256798215 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20230717 | 151900 | 2256798215 | 3745 | 3740 | 3745 | 3740 | 854 |
| 250 | 20230717 | 151800 | 2253602585 | 3740 | 3745 | 3745 | 3740 | 5165 |
| 251 | 20230717 | 151700 | 2234284850 | 3745 | 3750 | 3750 | 3745 | 982 |
| 252 | 20230717 | 151600 | 2230604640 | 3750 | 3750 | 3750 | 3745 | 401 |
| 253 | 20230717 | 151500 | 2229101390 | 3745 | 3740 | 3750 | 3740 | 4450 |
| 254 | 20230717 | 151400 | 2212447055 | 3740 | 3745 | 3745 | 3740 | 233 |
| 255 | 20230717 | 151300 | 2211575085 | 3745 | 3745 | 3750 | 3740 | 830 |
| 256 | 20230717 | 151200 | 2208466960 | 3740 | 3740 | 3755 | 3740 | 2147 |
| 257 | 20230717 | 151100 | 2200432105 | 3750 | 3745 | 3750 | 3745 | 594 |
| 258 | 20230717 | 151000 | 2198207535 | 3745 | 3740 | 3745 | 3735 | 1768 |
| 259 | 20230717 | 150900 | 2191595445 | 3745 | 3740 | 3745 | 3735 | 4630 |
| 260 | 20230717 | 150800 | 2174293850 | 3735 | 3735 | 3750 | 3730 | 7113 |
| 261 | 20230717 | 150700 | 2147718045 | 3730 | 3730 | 3740 | 3730 | 1301 |
| 262 | 20230717 | 150600 | 2142861510 | 3725 | 3735 | 3735 | 3725 | 1861 |
| 263 | 20230717 | 150500 | 2135922905 | 3755 | 3735 | 3755 | 3725 | 1501 |
| 264 | 20230717 | 150400 | 2130328140 | 3725 | 3725 | 3735 | 3720 | 8053 |
| 265 | 20230717 | 150300 | 2100328455 | 3725 | 3740 | 3760 | 3725 | 7182 |
| 266 | 20230717 | 150200 | 2073506185 | 3740 | 3790 | 3800 | 3725 | 31391 |
| 267 | 20230717 | 150100 | 1955605610 | 3780 | 3780 | 3800 | 3770 | 16216 |
| 268 | 20230717 | 150000 | 1894201180 | 3770 | 3780 | 3870 | 3755 | 45606 |
| 269 | 20230717 | 145900 | 1720878880 | 3780 | 3825 | 3855 | 3765 | 36386 |
| 270 | 20230717 | 145800 | 1582747545 | 3825 | 3800 | 3905 | 3785 | 70692 |
| 271 | 20230717 | 145700 | 1310405030 | 3800 | 3745 | 3835 | 3740 | 27393 |
| 272 | 20230717 | 145600 | 1206413330 | 3750 | 3820 | 3870 | 3750 | 63359 |
| 273 | 20230717 | 145500 | 965027885 | 3825 | 3740 | 3850 | 3735 | 44527 |
| 274 | 20230717 | 145400 | 796227600 | 3745 | 3800 | 3805 | 3725 | 25764 |
| 275 | 20230717 | 145300 | 699571535 | 3805 | 3690 | 3880 | 3690 | 66655 |
| 276 | 20230717 | 145200 | 445858265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 277 | 20230717 | 145100 | 445858265 | 3710 | 3695 | 3710 | 3680 | 4585 |
| 278 | 20230717 | 145000 | 428966010 | 3695 | 3695 | 3695 | 3695 | 0 |
| 279 | 20230717 | 144900 | 428966010 | 3695 | 3710 | 3710 | 3695 | 308 |
| 280 | 20230717 | 144800 | 427823360 | 3685 | 3710 | 3710 | 3685 | 4001 |
| 281 | 20230717 | 144700 | 413074080 | 3700 | 3700 | 3700 | 3700 | 2 |
| 282 | 20230717 | 144600 | 413066680 | 3685 | 3710 | 3715 | 3685 | 3559 |
| 283 | 20230717 | 144500 | 399909545 | 3715 | 3715 | 3715 | 3715 | 11 |
| 284 | 20230717 | 144400 | 399868680 | 3715 | 3715 | 3715 | 3715 | 7 |
| 285 | 20230717 | 144300 | 399842675 | 3715 | 3715 | 3715 | 3715 | 1 |
| 286 | 20230717 | 144200 | 399838960 | 3690 | 3690 | 3690 | 3690 | 0 |
| 287 | 20230717 | 144100 | 399838960 | 3690 | 3725 | 3725 | 3690 | 401 |
| 288 | 20230717 | 144000 | 398357640 | 3700 | 3705 | 3705 | 3700 | 2265 |
| 289 | 20230717 | 143900 | 389973235 | 3725 | 3710 | 3725 | 3710 | 153 |
| 290 | 20230717 | 143800 | 389405590 | 3705 | 3715 | 3715 | 3705 | 2600 |
| 291 | 20230717 | 143700 | 379771110 | 3720 | 3695 | 3720 | 3695 | 781 |
| 292 | 20230717 | 143600 | 376870960 | 3710 | 3710 | 3710 | 3710 | 20 |
| 293 | 20230717 | 143500 | 376796760 | 3710 | 3710 | 3710 | 3710 | 1 |
| 294 | 20230717 | 143400 | 376793050 | 3695 | 3695 | 3695 | 3695 | 0 |
| 295 | 20230717 | 143300 | 376793050 | 3695 | 3705 | 3705 | 3695 | 1205 |
| 296 | 20230717 | 143200 | 372332955 | 3705 | 3710 | 3710 | 3705 | 1804 |
| 297 | 20230717 | 143100 | 365640120 | 3710 | 3710 | 3710 | 3710 | 0 |
| 298 | 20230717 | 143000 | 365640120 | 3710 | 3715 | 3715 | 3710 | 725 |
| 299 | 20230717 | 142900 | 362950335 | 3715 | 3720 | 3720 | 3715 | 47 |
| 300 | 20230717 | 142800 | 362775725 | 3715 | 3715 | 3720 | 3710 | 1525 |
| 301 | 20230717 | 142700 | 357109355 | 3710 | 3700 | 3710 | 3700 | 3971 |
| 302 | 20230717 | 142600 | 342396715 | 3700 | 3700 | 3700 | 3700 | 0 |
| 303 | 20230717 | 142500 | 342396715 | 3700 | 3700 | 3700 | 3695 | 88 |
| 304 | 20230717 | 142400 | 342071545 | 3705 | 3685 | 3705 | 3685 | 1886 |
| 305 | 20230717 | 142300 | 335104355 | 3685 | 3690 | 3690 | 3675 | 6274 |
| 306 | 20230717 | 142200 | 312012320 | 3695 | 3695 | 3695 | 3695 | 0 |
| 307 | 20230717 | 142100 | 312012320 | 3695 | 3695 | 3695 | 3695 | 4 |
| 308 | 20230717 | 142000 | 311997540 | 3690 | 3690 | 3690 | 3690 | 292 |
| 309 | 20230717 | 141900 | 310920060 | 3690 | 3690 | 3690 | 3690 | 20 |
| 310 | 20230717 | 141800 | 310846260 | 3690 | 3690 | 3690 | 3690 | 81 |
| 311 | 20230717 | 141700 | 310547370 | 3695 | 3695 | 3695 | 3695 | 0 |
| 312 | 20230717 | 141600 | 310547370 | 3695 | 3695 | 3695 | 3695 | 3 |
| 313 | 20230717 | 141500 | 310536285 | 3690 | 3700 | 3700 | 3690 | 1015 |
| 314 | 20230717 | 141400 | 306785865 | 3705 | 3700 | 3705 | 3700 | 696 |
| 315 | 20230717 | 141300 | 304210310 | 3705 | 3700 | 3705 | 3700 | 2 |
| 316 | 20230717 | 141200 | 304202905 | 3700 | 3705 | 3705 | 3700 | 8 |
| 317 | 20230717 | 141100 | 304173290 | 3705 | 3705 | 3705 | 3705 | 30 |
| 318 | 20230717 | 141000 | 304062140 | 3705 | 3700 | 3705 | 3700 | 2 |
| 319 | 20230717 | 140900 | 304054735 | 3700 | 3700 | 3705 | 3700 | 39 |
| 320 | 20230717 | 140800 | 303910430 | 3705 | 3705 | 3705 | 3705 | 100 |
| 321 | 20230717 | 140700 | 303539930 | 3705 | 3705 | 3705 | 3705 | 11 |
| 322 | 20230717 | 140600 | 303499175 | 3700 | 3700 | 3700 | 3700 | 170 |
| 323 | 20230717 | 140500 | 302870175 | 3705 | 3705 | 3705 | 3705 | 0 |
| 324 | 20230717 | 140400 | 302870175 | 3705 | 3705 | 3705 | 3705 | 0 |
| 325 | 20230717 | 140300 | 302870175 | 3705 | 3705 | 3705 | 3705 | 1 |
| 326 | 20230717 | 140200 | 302866470 | 3700 | 3700 | 3700 | 3700 | 0 |
| 327 | 20230717 | 140100 | 302866470 | 3700 | 3700 | 3700 | 3700 | 236 |
| 328 | 20230717 | 140000 | 301993270 | 3705 | 3705 | 3705 | 3705 | 0 |
| 329 | 20230717 | 135900 | 301993270 | 3705 | 3705 | 3705 | 3705 | 0 |
| 330 | 20230717 | 135800 | 301993270 | 3705 | 3705 | 3705 | 3705 | 0 |
| 331 | 20230717 | 135700 | 301993270 | 3705 | 3705 | 3705 | 3705 | 160 |
| 332 | 20230717 | 135600 | 301400470 | 3705 | 3705 | 3705 | 3705 | 0 |
| 333 | 20230717 | 135500 | 301400470 | 3705 | 3700 | 3705 | 3700 | 2 |
| 334 | 20230717 | 135400 | 301393065 | 3700 | 3700 | 3700 | 3700 | 3 |
| 335 | 20230717 | 135300 | 301381965 | 3705 | 3705 | 3705 | 3705 | 0 |
| 336 | 20230717 | 135200 | 301381965 | 3705 | 3705 | 3705 | 3705 | 1 |
| 337 | 20230717 | 135100 | 301378260 | 3700 | 3700 | 3700 | 3700 | 0 |
| 338 | 20230717 | 135000 | 301378260 | 3700 | 3705 | 3705 | 3700 | 166 |
| 339 | 20230717 | 134900 | 300763310 | 3700 | 3700 | 3700 | 3700 | 400 |
| 340 | 20230717 | 134800 | 299283310 | 3700 | 3700 | 3700 | 3700 | 582 |
| 341 | 20230717 | 134700 | 297129910 | 3705 | 3705 | 3705 | 3705 | 0 |
| 342 | 20230717 | 134600 | 297129910 | 3705 | 3705 | 3705 | 3705 | 0 |
| 343 | 20230717 | 134500 | 297129910 | 3705 | 3705 | 3705 | 3705 | 0 |
| 344 | 20230717 | 134400 | 297129910 | 3705 | 3705 | 3705 | 3705 | 148 |
| 345 | 20230717 | 134300 | 296581570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 346 | 20230717 | 134200 | 296581570 | 3705 | 3700 | 3705 | 3700 | 112 |
| 347 | 20230717 | 134100 | 296167165 | 3705 | 3705 | 3705 | 3705 | 500 |
| 348 | 20230717 | 134000 | 294314665 | 3705 | 3705 | 3705 | 3705 | 0 |
| 349 | 20230717 | 133900 | 294314665 | 3705 | 3700 | 3705 | 3700 | 101 |
| 350 | 20230717 | 133800 | 293940960 | 3695 | 3695 | 3695 | 3695 | 830 |
| 351 | 20230717 | 133700 | 290874110 | 3700 | 3695 | 3700 | 3695 | 247 |
| 352 | 20230717 | 133600 | 289961440 | 3700 | 3700 | 3700 | 3700 | 53 |
| 353 | 20230717 | 133500 | 289765340 | 3705 | 3705 | 3705 | 3705 | 0 |
| 354 | 20230717 | 133400 | 289765340 | 3705 | 3705 | 3705 | 3705 | 202 |
| 355 | 20230717 | 133300 | 289016930 | 3705 | 3705 | 3705 | 3705 | 1 |
| 356 | 20230717 | 133200 | 289013225 | 3705 | 3705 | 3705 | 3705 | 67 |
| 357 | 20230717 | 133100 | 288764990 | 3705 | 3700 | 3705 | 3700 | 8 |
| 358 | 20230717 | 133000 | 288735385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 359 | 20230717 | 132900 | 288735385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 360 | 20230717 | 132800 | 288735385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 361 | 20230717 | 132700 | 288735385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 362 | 20230717 | 132600 | 288735385 | 3710 | 3710 | 3710 | 3710 | 0 |
| 363 | 20230717 | 132500 | 288735385 | 3710 | 3710 | 3710 | 3710 | 1 |
| 364 | 20230717 | 132400 | 288731675 | 3700 | 3700 | 3700 | 3700 | 56 |
| 365 | 20230717 | 132300 | 288524475 | 3700 | 3700 | 3700 | 3700 | 7 |
| 366 | 20230717 | 132200 | 288498575 | 3710 | 3710 | 3710 | 3710 | 0 |
| 367 | 20230717 | 132100 | 288498575 | 3710 | 3710 | 3710 | 3710 | 0 |
| 368 | 20230717 | 132000 | 288498575 | 3710 | 3710 | 3710 | 3710 | 0 |
| 369 | 20230717 | 131900 | 288498575 | 3710 | 3710 | 3710 | 3710 | 1 |
| 370 | 20230717 | 131800 | 288494865 | 3700 | 3700 | 3700 | 3700 | 7 |
| 371 | 20230717 | 131700 | 288468965 | 3710 | 3710 | 3710 | 3710 | 0 |
| 372 | 20230717 | 131600 | 288468965 | 3710 | 3710 | 3710 | 3710 | 500 |
| 373 | 20230717 | 131500 | 286613965 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 374 | 20230717 | 131400 | 282903965 | 3700 | 3700 | 3700 | 3700 | 0 |
| 375 | 20230717 | 131300 | 282903965 | 3700 | 3700 | 3700 | 3700 | 554 |
| 376 | 20230717 | 131200 | 280854165 | 3710 | 3710 | 3710 | 3710 | 1 |
| 377 | 20230717 | 131100 | 280850455 | 3705 | 3705 | 3705 | 3705 | 319 |
| 378 | 20230717 | 131000 | 279668560 | 3710 | 3710 | 3710 | 3710 | 0 |
| 379 | 20230717 | 130900 | 279668560 | 3710 | 3710 | 3710 | 3710 | 0 |
| 380 | 20230717 | 130800 | 279668560 | 3710 | 3710 | 3710 | 3710 | 0 |
| 381 | 20230717 | 130700 | 279668560 | 3710 | 3710 | 3710 | 3710 | 50 |
| 382 | 20230717 | 130600 | 279483060 | 3710 | 3710 | 3710 | 3710 | 554 |
| 383 | 20230717 | 130500 | 277427720 | 3705 | 3705 | 3705 | 3705 | 7 |
| 384 | 20230717 | 130400 | 277401785 | 3710 | 3710 | 3710 | 3710 | 0 |
| 385 | 20230717 | 130300 | 277401785 | 3710 | 3710 | 3710 | 3710 | 172 |
| 386 | 20230717 | 130200 | 276763665 | 3710 | 3710 | 3710 | 3710 | 7 |
| 387 | 20230717 | 130100 | 276737695 | 3710 | 3710 | 3710 | 3710 | 0 |
| 388 | 20230717 | 130000 | 276737695 | 3710 | 3710 | 3710 | 3710 | 0 |
| 389 | 20230717 | 125900 | 276737695 | 3710 | 3710 | 3710 | 3710 | 1 |
| 390 | 20230717 | 125800 | 276733985 | 3715 | 3715 | 3715 | 3715 | 40 |
| 391 | 20230717 | 125700 | 276585385 | 3715 | 3715 | 3715 | 3715 | 0 |
| 392 | 20230717 | 125600 | 276585385 | 3715 | 3715 | 3715 | 3715 | 407 |
| 393 | 20230717 | 125500 | 275073380 | 3720 | 3720 | 3720 | 3720 | 8 |
| 394 | 20230717 | 125400 | 275043620 | 3720 | 3720 | 3720 | 3720 | 1 |
| 395 | 20230717 | 125300 | 275039900 | 3720 | 3720 | 3720 | 3720 | 7 |
| 396 | 20230717 | 125200 | 275013860 | 3720 | 3720 | 3720 | 3720 | 13 |
| 397 | 20230717 | 125100 | 274965500 | 3720 | 3720 | 3720 | 3720 | 4 |
| 398 | 20230717 | 125000 | 274950620 | 3720 | 3720 | 3720 | 3720 | 2 |
| 399 | 20230717 | 124900 | 274943180 | 3725 | 3725 | 3725 | 3720 | 58 |
| 400 | 20230717 | 124800 | 274727135 | 3720 | 3720 | 3720 | 3720 | 127 |
| 401 | 20230717 | 124700 | 274254695 | 3725 | 3725 | 3725 | 3725 | 3 |
| 402 | 20230717 | 124600 | 274243520 | 3720 | 3720 | 3720 | 3720 | 25 |
| 403 | 20230717 | 124500 | 274150520 | 3725 | 3720 | 3725 | 3720 | 3 |
| 404 | 20230717 | 124400 | 274139350 | 3725 | 3725 | 3725 | 3725 | 0 |
| 405 | 20230717 | 124300 | 274139350 | 3725 | 3725 | 3725 | 3725 | 2 |
| 406 | 20230717 | 124200 | 274131900 | 3720 | 3720 | 3720 | 3720 | 1 |
| 407 | 20230717 | 124100 | 274128180 | 3725 | 3725 | 3725 | 3725 | 0 |
| 408 | 20230717 | 124000 | 274128180 | 3725 | 3730 | 3730 | 3725 | 27 |
| 409 | 20230717 | 123900 | 274027595 | 3730 | 3730 | 3730 | 3730 | 6 |
| 410 | 20230717 | 123800 | 274005215 | 3730 | 3730 | 3730 | 3730 | 28 |
| 411 | 20230717 | 123700 | 273900775 | 3725 | 3725 | 3725 | 3725 | 39 |
| 412 | 20230717 | 123600 | 273755500 | 3725 | 3725 | 3725 | 3725 | 0 |
| 413 | 20230717 | 123500 | 273755500 | 3725 | 3725 | 3725 | 3725 | 0 |
| 414 | 20230717 | 123400 | 273755500 | 3725 | 3725 | 3725 | 3725 | 56 |
| 415 | 20230717 | 123300 | 273546900 | 3725 | 3720 | 3725 | 3720 | 126 |
| 416 | 20230717 | 123200 | 273078050 | 3720 | 3720 | 3720 | 3720 | 0 |
| 417 | 20230717 | 123100 | 273078050 | 3720 | 3720 | 3720 | 3720 | 200 |
| 418 | 20230717 | 123000 | 272334050 | 3725 | 3725 | 3725 | 3725 | 0 |
| 419 | 20230717 | 122900 | 272334050 | 3725 | 3725 | 3725 | 3725 | 2 |
| 420 | 20230717 | 122800 | 272326600 | 3725 | 3725 | 3725 | 3725 | 192 |
| 421 | 20230717 | 122700 | 271611400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 422 | 20230717 | 122600 | 271611400 | 3730 | 3730 | 3730 | 3730 | 332 |
| 423 | 20230717 | 122500 | 270373040 | 3725 | 3725 | 3725 | 3725 | 0 |
| 424 | 20230717 | 122400 | 270373040 | 3725 | 3725 | 3725 | 3725 | 0 |
| 425 | 20230717 | 122300 | 270373040 | 3725 | 3725 | 3725 | 3725 | 107 |
| 426 | 20230717 | 122200 | 269974465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 427 | 20230717 | 122100 | 269974465 | 3720 | 3720 | 3720 | 3720 | 0 |
| 428 | 20230717 | 122000 | 269974465 | 3720 | 3720 | 3720 | 3720 | 47 |
| 429 | 20230717 | 121900 | 269799625 | 3720 | 3720 | 3720 | 3720 | 0 |
| 430 | 20230717 | 121800 | 269799625 | 3720 | 3720 | 3720 | 3720 | 60 |
| 431 | 20230717 | 121700 | 269576425 | 3725 | 3725 | 3725 | 3725 | 0 |
| 432 | 20230717 | 121600 | 269576425 | 3725 | 3725 | 3725 | 3725 | 47 |
| 433 | 20230717 | 121500 | 269401350 | 3725 | 3725 | 3725 | 3725 | 108 |
| 434 | 20230717 | 121400 | 268999050 | 3725 | 3725 | 3725 | 3725 | 50 |
| 435 | 20230717 | 121300 | 268812800 | 3725 | 3725 | 3725 | 3725 | 0 |
| 436 | 20230717 | 121200 | 268812800 | 3725 | 3725 | 3725 | 3725 | 3 |
| 437 | 20230717 | 121100 | 268801625 | 3725 | 3725 | 3725 | 3725 | 76 |
| 438 | 20230717 | 121000 | 268518525 | 3725 | 3725 | 3725 | 3725 | 251 |
| 439 | 20230717 | 120900 | 267583550 | 3720 | 3735 | 3735 | 3720 | 3242 |
| 440 | 20230717 | 120800 | 255486500 | 3735 | 3730 | 3735 | 3730 | 7 |
| 441 | 20230717 | 120700 | 255460360 | 3730 | 3725 | 3730 | 3725 | 8 |
| 442 | 20230717 | 120600 | 255430555 | 3720 | 3710 | 3720 | 3710 | 78 |
| 443 | 20230717 | 120500 | 255140730 | 3710 | 3710 | 3710 | 3710 | 0 |
| 444 | 20230717 | 120400 | 255140730 | 3710 | 3710 | 3710 | 3710 | 553 |
| 445 | 20230717 | 120300 | 253089100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20230717 | 120200 | 253089100 | 3710 | 3710 | 3710 | 3710 | 1 |
| 447 | 20230717 | 120100 | 253085390 | 3705 | 3705 | 3705 | 3705 | 0 |
| 448 | 20230717 | 120000 | 253085390 | 3705 | 3705 | 3705 | 3705 | 0 |
| 449 | 20230717 | 115900 | 253085390 | 3705 | 3705 | 3705 | 3705 | 7 |
| 450 | 20230717 | 115800 | 253059455 | 3705 | 3705 | 3705 | 3705 | 165 |
| 451 | 20230717 | 115700 | 252448130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 452 | 20230717 | 115600 | 252448130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 453 | 20230717 | 115500 | 252448130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 454 | 20230717 | 115400 | 252448130 | 3705 | 3705 | 3705 | 3705 | 126 |
| 455 | 20230717 | 115300 | 251981300 | 3705 | 3705 | 3705 | 3705 | 1 |
| 456 | 20230717 | 115200 | 251977595 | 3695 | 3695 | 3695 | 3695 | 0 |
| 457 | 20230717 | 115100 | 251977595 | 3695 | 3700 | 3700 | 3695 | 39 |
| 458 | 20230717 | 115000 | 251833365 | 3705 | 3705 | 3705 | 3705 | 0 |
| 459 | 20230717 | 114900 | 251833365 | 3705 | 3705 | 3705 | 3705 | 1 |
| 460 | 20230717 | 114800 | 251829660 | 3700 | 3700 | 3700 | 3700 | 632 |
| 461 | 20230717 | 114700 | 249491260 | 3700 | 3700 | 3700 | 3695 | 187 |
| 462 | 20230717 | 114600 | 248799645 | 3700 | 3700 | 3700 | 3700 | 1 |
| 463 | 20230717 | 114500 | 248795945 | 3695 | 3695 | 3695 | 3695 | 0 |
| 464 | 20230717 | 114400 | 248795945 | 3695 | 3695 | 3695 | 3695 | 0 |
| 465 | 20230717 | 114300 | 248795945 | 3695 | 3695 | 3695 | 3695 | 0 |
| 466 | 20230717 | 114200 | 248795945 | 3695 | 3695 | 3695 | 3695 | 0 |
| 467 | 20230717 | 114100 | 248795945 | 3695 | 3695 | 3695 | 3695 | 4 |
| 468 | 20230717 | 114000 | 248781165 | 3695 | 3700 | 3700 | 3695 | 17 |
| 469 | 20230717 | 113900 | 248718290 | 3700 | 3700 | 3700 | 3700 | 10 |
| 470 | 20230717 | 113800 | 248681290 | 3685 | 3695 | 3695 | 3685 | 112 |
| 471 | 20230717 | 113700 | 248268100 | 3695 | 3690 | 3695 | 3690 | 500 |
| 472 | 20230717 | 113600 | 246420750 | 3690 | 3690 | 3690 | 3690 | 11 |
| 473 | 20230717 | 113500 | 246380160 | 3695 | 3690 | 3695 | 3690 | 151 |
| 474 | 20230717 | 113400 | 245822965 | 3690 | 3690 | 3690 | 3690 | 0 |
| 475 | 20230717 | 113300 | 245822965 | 3690 | 3690 | 3690 | 3690 | 0 |
| 476 | 20230717 | 113200 | 245822965 | 3690 | 3700 | 3700 | 3690 | 850 |
| 477 | 20230717 | 113100 | 242684350 | 3700 | 3690 | 3700 | 3690 | 1468 |
| 478 | 20230717 | 113000 | 237261205 | 3685 | 3685 | 3685 | 3685 | 0 |
| 479 | 20230717 | 112900 | 237261205 | 3685 | 3690 | 3690 | 3685 | 120 |
| 480 | 20230717 | 112800 | 236818440 | 3685 | 3690 | 3690 | 3685 | 18 |
| 481 | 20230717 | 112700 | 236752105 | 3685 | 3690 | 3690 | 3685 | 49 |
| 482 | 20230717 | 112600 | 236571535 | 3685 | 3690 | 3690 | 3685 | 334 |
| 483 | 20230717 | 112500 | 235339235 | 3690 | 3690 | 3690 | 3690 | 1 |
| 484 | 20230717 | 112400 | 235335545 | 3685 | 3685 | 3685 | 3685 | 281 |
| 485 | 20230717 | 112300 | 234300060 | 3685 | 3685 | 3685 | 3685 | 300 |
| 486 | 20230717 | 112200 | 233194560 | 3685 | 3685 | 3685 | 3685 | 12 |
| 487 | 20230717 | 112100 | 233150340 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20230717 | 112000 | 233150340 | 3690 | 3690 | 3690 | 3685 | 25 |
| 489 | 20230717 | 111900 | 233058200 | 3690 | 3690 | 3690 | 3690 | 29 |
| 490 | 20230717 | 111800 | 232951190 | 3690 | 3690 | 3690 | 3690 | 2 |
| 491 | 20230717 | 111700 | 232943810 | 3685 | 3690 | 3690 | 3685 | 17 |
| 492 | 20230717 | 111600 | 232881115 | 3690 | 3685 | 3690 | 3685 | 38 |
| 493 | 20230717 | 111500 | 232741080 | 3690 | 3690 | 3690 | 3690 | 0 |
| 494 | 20230717 | 111400 | 232741080 | 3690 | 3690 | 3690 | 3690 | 0 |
| 495 | 20230717 | 111300 | 232741080 | 3690 | 3685 | 3690 | 3685 | 59 |
| 496 | 20230717 | 111200 | 232523515 | 3685 | 3685 | 3685 | 3685 | 36 |
| 497 | 20230717 | 111100 | 232390855 | 3690 | 3690 | 3690 | 3690 | 5 |
| 498 | 20230717 | 111000 | 232372405 | 3690 | 3685 | 3690 | 3685 | 38 |
| 499 | 20230717 | 110900 | 232232370 | 3685 | 3685 | 3685 | 3685 | 103 |
| 500 | 20230717 | 110800 | 231852815 | 3695 | 3690 | 3695 | 3690 | 2 |
| 501 | 20230717 | 110700 | 231845430 | 3685 | 3695 | 3695 | 3685 | 123 |
| 502 | 20230717 | 110600 | 231391120 | 3685 | 3685 | 3685 | 3685 | 78 |
| 503 | 20230717 | 110500 | 231103690 | 3695 | 3695 | 3695 | 3695 | 3 |
| 504 | 20230717 | 110400 | 231092605 | 3695 | 3685 | 3695 | 3685 | 10 |
| 505 | 20230717 | 110300 | 231055725 | 3685 | 3685 | 3685 | 3685 | 0 |
| 506 | 20230717 | 110200 | 231055725 | 3685 | 3685 | 3685 | 3685 | 100 |
| 507 | 20230717 | 110100 | 230687225 | 3685 | 3685 | 3685 | 3685 | 58 |
| 508 | 20230717 | 110000 | 230473495 | 3685 | 3685 | 3685 | 3685 | 0 |
| 509 | 20230717 | 105900 | 230473495 | 3685 | 3685 | 3685 | 3685 | 0 |
| 510 | 20230717 | 105800 | 230473495 | 3685 | 3685 | 3685 | 3685 | 7 |
| 511 | 20230717 | 105700 | 230447700 | 3695 | 3695 | 3695 | 3695 | 0 |
| 512 | 20230717 | 105600 | 230447700 | 3695 | 3680 | 3695 | 3680 | 2 |
| 513 | 20230717 | 105500 | 230440325 | 3695 | 3680 | 3695 | 3680 | 32 |
| 514 | 20230717 | 105400 | 230322100 | 3695 | 3680 | 3695 | 3680 | 17 |
| 515 | 20230717 | 105300 | 230259390 | 3695 | 3695 | 3695 | 3695 | 0 |
| 516 | 20230717 | 105200 | 230259390 | 3695 | 3695 | 3695 | 3695 | 0 |
| 517 | 20230717 | 105100 | 230259390 | 3695 | 3695 | 3695 | 3695 | 1 |
| 518 | 20230717 | 105000 | 230255695 | 3695 | 3695 | 3695 | 3695 | 209 |
| 519 | 20230717 | 104900 | 229483440 | 3695 | 3675 | 3695 | 3675 | 82 |
| 520 | 20230717 | 104800 | 229180590 | 3680 | 3680 | 3680 | 3680 | 2000 |
| 521 | 20230717 | 104700 | 221820590 | 3695 | 3690 | 3695 | 3680 | 759 |
| 522 | 20230717 | 104600 | 219022795 | 3695 | 3695 | 3695 | 3695 | 0 |
| 523 | 20230717 | 104500 | 219022795 | 3695 | 3690 | 3695 | 3690 | 13 |
| 524 | 20230717 | 104400 | 218974815 | 3695 | 3695 | 3695 | 3690 | 16 |
| 525 | 20230717 | 104300 | 218915765 | 3690 | 3690 | 3690 | 3690 | 100 |
| 526 | 20230717 | 104200 | 218546765 | 3690 | 3690 | 3690 | 3690 | 20 |
| 527 | 20230717 | 104100 | 218472965 | 3690 | 3690 | 3690 | 3690 | 7 |
| 528 | 20230717 | 104000 | 218447135 | 3695 | 3690 | 3695 | 3690 | 14 |
| 529 | 20230717 | 103900 | 218395470 | 3685 | 3690 | 3690 | 3685 | 9 |
| 530 | 20230717 | 103800 | 218362295 | 3685 | 3685 | 3685 | 3685 | 0 |
| 531 | 20230717 | 103700 | 218362295 | 3685 | 3685 | 3685 | 3685 | 0 |
| 532 | 20230717 | 103600 | 218362295 | 3685 | 3685 | 3685 | 3685 | 10 |
| 533 | 20230717 | 103500 | 218325445 | 3685 | 3685 | 3685 | 3685 | 0 |
| 534 | 20230717 | 103400 | 218325445 | 3685 | 3690 | 3695 | 3685 | 610 |
| 535 | 20230717 | 103300 | 216077430 | 3685 | 3685 | 3685 | 3685 | 107 |
| 536 | 20230717 | 103200 | 215683135 | 3690 | 3685 | 3690 | 3685 | 80 |
| 537 | 20230717 | 103100 | 215388035 | 3690 | 3690 | 3690 | 3690 | 1 |
| 538 | 20230717 | 103000 | 215384345 | 3685 | 3685 | 3685 | 3685 | 7 |
| 539 | 20230717 | 102900 | 215358550 | 3695 | 3695 | 3695 | 3695 | 0 |
| 540 | 20230717 | 102800 | 215358550 | 3695 | 3695 | 3695 | 3695 | 10 |
| 541 | 20230717 | 102700 | 215321600 | 3685 | 3685 | 3685 | 3685 | 7 |
| 542 | 20230717 | 102600 | 215295805 | 3685 | 3685 | 3685 | 3685 | 0 |
| 543 | 20230717 | 102500 | 215295805 | 3685 | 3685 | 3685 | 3685 | 0 |
| 544 | 20230717 | 102400 | 215295805 | 3685 | 3680 | 3685 | 3680 | 444 |
| 545 | 20230717 | 102300 | 213659700 | 3680 | 3680 | 3680 | 3680 | 0 |
| 546 | 20230717 | 102200 | 213659700 | 3680 | 3680 | 3680 | 3680 | 287 |
| 547 | 20230717 | 102100 | 212603540 | 3680 | 3680 | 3680 | 3680 | 7 |
| 548 | 20230717 | 102000 | 212577780 | 3675 | 3675 | 3675 | 3675 | 0 |
| 549 | 20230717 | 101900 | 212577780 | 3675 | 3680 | 3680 | 3670 | 404 |
| 550 | 20230717 | 101800 | 211092935 | 3685 | 3685 | 3685 | 3685 | 10 |
| 551 | 20230717 | 101700 | 211056085 | 3685 | 3685 | 3685 | 3685 | 366 |
| 552 | 20230717 | 101600 | 209707375 | 3690 | 3685 | 3690 | 3685 | 110 |
| 553 | 20230717 | 101500 | 209301525 | 3685 | 3685 | 3685 | 3685 | 402 |
| 554 | 20230717 | 101400 | 207820155 | 3685 | 3685 | 3685 | 3685 | 0 |
| 555 | 20230717 | 101300 | 207820155 | 3685 | 3685 | 3685 | 3685 | 6 |
| 556 | 20230717 | 101200 | 207798045 | 3680 | 3680 | 3680 | 3680 | 124 |
| 557 | 20230717 | 101100 | 207341725 | 3670 | 3670 | 3670 | 3670 | 0 |
| 558 | 20230717 | 101000 | 207341725 | 3670 | 3675 | 3675 | 3670 | 207 |
| 559 | 20230717 | 100900 | 206581995 | 3680 | 3680 | 3680 | 3680 | 6 |
| 560 | 20230717 | 100800 | 206559915 | 3680 | 3670 | 3680 | 3670 | 1177 |
| 561 | 20230717 | 100700 | 202233625 | 3680 | 3680 | 3680 | 3680 | 0 |
| 562 | 20230717 | 100600 | 202233625 | 3680 | 3670 | 3680 | 3670 | 266 |
| 563 | 20230717 | 100500 | 201254795 | 3670 | 3670 | 3670 | 3670 | 0 |
| 564 | 20230717 | 100400 | 201254795 | 3670 | 3675 | 3675 | 3670 | 7 |
| 565 | 20230717 | 100300 | 201229100 | 3675 | 3675 | 3675 | 3675 | 200 |
| 566 | 20230717 | 100200 | 200494100 | 3660 | 3660 | 3660 | 3660 | 10 |
| 567 | 20230717 | 100100 | 200457500 | 3660 | 3665 | 3665 | 3660 | 114 |
| 568 | 20230717 | 100000 | 200039725 | 3660 | 3660 | 3660 | 3660 | 0 |
| 569 | 20230717 | 095900 | 200039725 | 3660 | 3660 | 3660 | 3660 | 79 |
| 570 | 20230717 | 095800 | 199750585 | 3665 | 3665 | 3665 | 3665 | 5 |
| 571 | 20230717 | 095700 | 199732260 | 3660 | 3660 | 3660 | 3660 | 0 |
| 572 | 20230717 | 095600 | 199732260 | 3660 | 3665 | 3665 | 3660 | 8 |
| 573 | 20230717 | 095500 | 199702975 | 3655 | 3655 | 3655 | 3655 | 100 |
| 574 | 20230717 | 095400 | 199337475 | 3650 | 3650 | 3650 | 3650 | 0 |
| 575 | 20230717 | 095300 | 199337475 | 3650 | 3650 | 3650 | 3650 | 7 |
| 576 | 20230717 | 095200 | 199311925 | 3655 | 3660 | 3660 | 3655 | 4181 |
| 577 | 20230717 | 095100 | 184027815 | 3655 | 3655 | 3655 | 3655 | 7 |
| 578 | 20230717 | 095000 | 184002230 | 3655 | 3655 | 3655 | 3655 | 0 |
| 579 | 20230717 | 094900 | 184002230 | 3655 | 3655 | 3655 | 3655 | 35 |
| 580 | 20230717 | 094800 | 183874305 | 3655 | 3655 | 3655 | 3655 | 7 |
| 581 | 20230717 | 094700 | 183848720 | 3655 | 3655 | 3655 | 3655 | 94 |
| 582 | 20230717 | 094600 | 183505150 | 3655 | 3655 | 3655 | 3655 | 1467 |
| 583 | 20230717 | 094500 | 178143265 | 3655 | 3655 | 3655 | 3655 | 50 |
| 584 | 20230717 | 094400 | 177960515 | 3655 | 3655 | 3660 | 3655 | 208 |
| 585 | 20230717 | 094300 | 177200270 | 3655 | 3660 | 3660 | 3655 | 1306 |
| 586 | 20230717 | 094200 | 172423475 | 3660 | 3660 | 3660 | 3660 | 7 |
| 587 | 20230717 | 094100 | 172397855 | 3675 | 3675 | 3675 | 3675 | 5 |
| 588 | 20230717 | 094000 | 172379480 | 3675 | 3675 | 3675 | 3675 | 2 |
| 589 | 20230717 | 093900 | 172372130 | 3665 | 3670 | 3675 | 3665 | 1592 |
| 590 | 20230717 | 093800 | 166531180 | 3680 | 3680 | 3680 | 3675 | 62 |
| 591 | 20230717 | 093700 | 166303055 | 3680 | 3675 | 3680 | 3675 | 2175 |
| 592 | 20230717 | 093600 | 158304150 | 3675 | 3675 | 3675 | 3675 | 27 |
| 593 | 20230717 | 093500 | 158204925 | 3675 | 3670 | 3675 | 3670 | 281 |
| 594 | 20230717 | 093400 | 157173650 | 3675 | 3680 | 3680 | 3675 | 3 |
| 595 | 20230717 | 093300 | 157162620 | 3680 | 3680 | 3680 | 3680 | 21 |
| 596 | 20230717 | 093200 | 157085340 | 3680 | 3665 | 3680 | 3660 | 718 |
| 597 | 20230717 | 093100 | 154450780 | 3665 | 3655 | 3665 | 3655 | 101 |
| 598 | 20230717 | 093000 | 154081615 | 3665 | 3665 | 3670 | 3660 | 1024 |
| 599 | 20230717 | 092900 | 150333675 | 3670 | 3675 | 3675 | 3670 | 3580 |
| 600 | 20230717 | 092800 | 137184710 | 3675 | 3675 | 3675 | 3675 | 8 |
| 601 | 20230717 | 092700 | 137155310 | 3675 | 3675 | 3675 | 3675 | 20 |
| 602 | 20230717 | 092600 | 137081810 | 3675 | 3660 | 3675 | 3660 | 62 |
| 603 | 20230717 | 092500 | 136854315 | 3665 | 3660 | 3665 | 3660 | 200 |
| 604 | 20230717 | 092400 | 136121815 | 3660 | 3660 | 3660 | 3660 | 7 |
| 605 | 20230717 | 092300 | 136096195 | 3665 | 3665 | 3665 | 3665 | 11 |
| 606 | 20230717 | 092200 | 136055880 | 3665 | 3670 | 3670 | 3665 | 250 |
| 607 | 20230717 | 092100 | 135138750 | 3670 | 3660 | 3670 | 3655 | 679 |
| 608 | 20230717 | 092000 | 132650445 | 3655 | 3650 | 3655 | 3650 | 268 |
| 609 | 20230717 | 091900 | 131672105 | 3650 | 3650 | 3650 | 3650 | 620 |
| 610 | 20230717 | 091800 | 129409105 | 3650 | 3650 | 3650 | 3650 | 10 |
| 611 | 20230717 | 091700 | 129372605 | 3650 | 3660 | 3660 | 3650 | 410 |
| 612 | 20230717 | 091600 | 127874170 | 3670 | 3660 | 3670 | 3655 | 1002 |
| 613 | 20230717 | 091500 | 124211760 | 3660 | 3660 | 3660 | 3660 | 7 |
| 614 | 20230717 | 091400 | 124186140 | 3670 | 3660 | 3670 | 3660 | 9 |
| 615 | 20230717 | 091300 | 124153190 | 3660 | 3660 | 3660 | 3655 | 1245 |
| 616 | 20230717 | 091200 | 119597240 | 3660 | 3680 | 3680 | 3660 | 1207 |
| 617 | 20230717 | 091100 | 115179560 | 3660 | 3660 | 3660 | 3660 | 407 |
| 618 | 20230717 | 091000 | 113689940 | 3680 | 3660 | 3680 | 3655 | 2085 |
| 619 | 20230717 | 090900 | 106060805 | 3655 | 3640 | 3665 | 3620 | 8099 |
| 620 | 20230717 | 090800 | 76542445 | 3650 | 3660 | 3660 | 3640 | 3535 |
| 621 | 20230717 | 090700 | 63656385 | 3660 | 3640 | 3660 | 3640 | 2318 |
| 622 | 20230717 | 090600 | 55182790 | 3645 | 3675 | 3675 | 3645 | 4126 |
| 623 | 20230717 | 090500 | 40065165 | 3675 | 3680 | 3685 | 3675 | 951 |
| 624 | 20230717 | 090400 | 36565730 | 3680 | 3735 | 3755 | 3680 | 5009 |
| 625 | 20230717 | 090300 | 18093090 | 3735 | 3695 | 3735 | 3690 | 445 |
| 626 | 20230717 | 090200 | 16442875 | 3695 | 3710 | 3710 | 3695 | 1126 |
| 627 | 20230717 | 090100 | 12276920 | 3705 | 3740 | 3740 | 3705 | 2516 |
| 628 | 20230717 | 090000 | 2907080 | 3740 | 3765 | 3765 | 3740 | 773 |