30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 3 | 20230717 | 191100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20230717 | 191000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20230717 | 190900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20230717 | 190800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20230717 | 190700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20230717 | 190600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20230717 | 190500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20230717 | 190400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20230717 | 190300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20230717 | 190200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20230717 | 190100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20230717 | 190000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20230717 | 185900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20230717 | 185800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20230717 | 185700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20230717 | 185600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20230717 | 185500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20230717 | 185400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20230717 | 185300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20230717 | 185200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20230717 | 185100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20230717 | 185000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20230717 | 184900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20230717 | 184800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20230717 | 184700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20230717 | 184600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20230717 | 184500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20230717 | 184400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20230717 | 184300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20230717 | 184200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 33 | 20230717 | 184100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20230717 | 184000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20230717 | 183900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20230717 | 183800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20230717 | 183700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20230717 | 183600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20230717 | 183500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20230717 | 183400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20230717 | 183300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20230717 | 183200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20230717 | 183100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20230717 | 183000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20230717 | 182900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20230717 | 182800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20230717 | 182700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20230717 | 182600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20230717 | 182500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20230717 | 182400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20230717 | 182300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20230717 | 182200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20230717 | 182100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20230717 | 182000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20230717 | 181900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20230717 | 181800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20230717 | 181700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20230717 | 181600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20230717 | 181500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20230717 | 181400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20230717 | 181300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20230717 | 181200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 63 | 20230717 | 181100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20230717 | 181000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20230717 | 180900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20230717 | 180800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20230717 | 180700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20230717 | 180600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20230717 | 180500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20230717 | 180400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20230717 | 180300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20230717 | 180200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20230717 | 180100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20230717 | 180000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20230717 | 175900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20230717 | 175800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20230717 | 175700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20230717 | 175600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20230717 | 175500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20230717 | 175400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20230717 | 175300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20230717 | 175200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20230717 | 175100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20230717 | 175000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20230717 | 174900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20230717 | 174800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20230717 | 174700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20230717 | 174600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20230717 | 174500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20230717 | 174400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20230717 | 174300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20230717 | 174200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 93 | 20230717 | 174100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20230717 | 174000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20230717 | 173900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20230717 | 173800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20230717 | 173700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20230717 | 173600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20230717 | 173500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20230717 | 173400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20230717 | 173300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20230717 | 173200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20230717 | 173100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20230717 | 173000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20230717 | 172900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20230717 | 172800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20230717 | 172700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20230717 | 172600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20230717 | 172500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20230717 | 172400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20230717 | 172300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20230717 | 172200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20230717 | 172100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20230717 | 172000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20230717 | 171900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20230717 | 171800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20230717 | 171700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20230717 | 171600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20230717 | 171500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20230717 | 171400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20230717 | 171300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20230717 | 171200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 123 | 20230717 | 171100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20230717 | 171000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20230717 | 170900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20230717 | 170800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20230717 | 170700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20230717 | 170600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20230717 | 170500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20230717 | 170400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20230717 | 170300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20230717 | 170200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20230717 | 170100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20230717 | 170000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20230717 | 165900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20230717 | 165800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20230717 | 165700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20230717 | 165600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20230717 | 165500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20230717 | 165400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20230717 | 165300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20230717 | 165200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20230717 | 165100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20230717 | 165000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20230717 | 164900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20230717 | 164800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20230717 | 164700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20230717 | 164600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20230717 | 164500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20230717 | 164400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20230717 | 164300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20230717 | 164200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 153 | 20230717 | 164100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20230717 | 164000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20230717 | 163900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20230717 | 163800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20230717 | 163700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20230717 | 163600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20230717 | 163500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20230717 | 163400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20230717 | 163300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20230717 | 163200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20230717 | 163100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20230717 | 163000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20230717 | 162900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20230717 | 162800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20230717 | 162700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20230717 | 162600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20230717 | 162500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20230717 | 162400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20230717 | 162300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20230717 | 162200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20230717 | 162100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20230717 | 162000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20230717 | 161900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20230717 | 161800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20230717 | 161700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20230717 | 161600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20230717 | 161500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20230717 | 161400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20230717 | 161300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20230717 | 161200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 183 | 20230717 | 161100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20230717 | 161000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20230717 | 160900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20230717 | 160800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20230717 | 160700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20230717 | 160600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20230717 | 160500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20230717 | 160400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 191 | 20230717 | 160300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 192 | 20230717 | 160200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 193 | 20230717 | 160100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 194 | 20230717 | 160000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 195 | 20230717 | 155900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 196 | 20230717 | 155800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 197 | 20230717 | 155700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 198 | 20230717 | 155600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 199 | 20230717 | 155500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 200 | 20230717 | 155400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 201 | 20230717 | 155300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 202 | 20230717 | 155200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 203 | 20230717 | 155100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 204 | 20230717 | 155000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 205 | 20230717 | 154900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 206 | 20230717 | 154800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 207 | 20230717 | 154700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 208 | 20230717 | 154600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 209 | 20230717 | 154500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 210 | 20230717 | 154400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 211 | 20230717 | 154300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 212 | 20230717 | 154200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 213 | 20230717 | 154100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 214 | 20230717 | 154000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 215 | 20230717 | 153900 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 216 | 20230717 | 153800 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 217 | 20230717 | 153700 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 218 | 20230717 | 153600 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 219 | 20230717 | 153500 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 220 | 20230717 | 153400 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 221 | 20230717 | 153300 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 222 | 20230717 | 153200 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 223 | 20230717 | 153100 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 0 |
| 224 | 20230717 | 153000 | 2530786840 | 3350 | 3350 | 3350 | 3350 | 34914 |
| 225 | 20230717 | 152900 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 226 | 20230717 | 152800 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 227 | 20230717 | 152700 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 228 | 20230717 | 152600 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 229 | 20230717 | 152500 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 230 | 20230717 | 152400 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 231 | 20230717 | 152300 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 232 | 20230717 | 152200 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 233 | 20230717 | 152100 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 234 | 20230717 | 152000 | 2413824940 | 3325 | 3325 | 3325 | 3325 | 0 |
| 235 | 20230717 | 151900 | 2413824940 | 3325 | 3315 | 3325 | 3300 | 1774 |
| 236 | 20230717 | 151800 | 2407956980 | 3315 | 3315 | 3315 | 3305 | 5452 |
| 237 | 20230717 | 151700 | 2389913885 | 3320 | 3320 | 3320 | 3320 | 1887 |
| 238 | 20230717 | 151600 | 2383649045 | 3320 | 3320 | 3320 | 3320 | 10 |
| 239 | 20230717 | 151500 | 2383615845 | 3325 | 3330 | 3330 | 3320 | 818 |
| 240 | 20230717 | 151400 | 2380894515 | 3330 | 3325 | 3330 | 3325 | 1832 |
| 241 | 20230717 | 151300 | 2374802615 | 3325 | 3325 | 3325 | 3325 | 915 |
| 242 | 20230717 | 151200 | 2371760240 | 3325 | 3325 | 3325 | 3325 | 7 |
| 243 | 20230717 | 151100 | 2371736965 | 3325 | 3325 | 3325 | 3325 | 3 |
| 244 | 20230717 | 151000 | 2371726990 | 3330 | 3310 | 3330 | 3305 | 409 |
| 245 | 20230717 | 150900 | 2370369090 | 3305 | 3305 | 3305 | 3305 | 602 |
| 246 | 20230717 | 150800 | 2368379480 | 3305 | 3310 | 3310 | 3305 | 40 |
| 247 | 20230717 | 150700 | 2368247275 | 3310 | 3300 | 3310 | 3300 | 3280 |
| 248 | 20230717 | 150600 | 2357406855 | 3300 | 3305 | 3305 | 3300 | 3957 |
| 249 | 20230717 | 150500 | 2344338025 | 3310 | 3310 | 3310 | 3310 | 429 |
| 250 | 20230717 | 150400 | 2342918035 | 3310 | 3320 | 3320 | 3310 | 764 |
| 251 | 20230717 | 150300 | 2340389175 | 3320 | 3320 | 3320 | 3310 | 15 |
| 252 | 20230717 | 150200 | 2340339385 | 3320 | 3320 | 3320 | 3320 | 0 |
| 253 | 20230717 | 150100 | 2340339385 | 3320 | 3305 | 3320 | 3305 | 186 |
| 254 | 20230717 | 150000 | 2339723915 | 3310 | 3310 | 3310 | 3305 | 3019 |
| 255 | 20230717 | 145900 | 2329733975 | 3310 | 3310 | 3315 | 3310 | 3117 |
| 256 | 20230717 | 145800 | 2319416350 | 3315 | 3315 | 3315 | 3315 | 18 |
| 257 | 20230717 | 145700 | 2319356680 | 3310 | 3315 | 3315 | 3310 | 688 |
| 258 | 20230717 | 145600 | 2317076455 | 3320 | 3320 | 3320 | 3310 | 1179 |
| 259 | 20230717 | 145500 | 2313166905 | 3315 | 3315 | 3315 | 3315 | 0 |
| 260 | 20230717 | 145400 | 2313166905 | 3315 | 3315 | 3330 | 3315 | 256 |
| 261 | 20230717 | 145300 | 2312317815 | 3310 | 3335 | 3335 | 3310 | 7850 |
| 262 | 20230717 | 145200 | 2286264660 | 3330 | 3330 | 3330 | 3330 | 1118 |
| 263 | 20230717 | 145100 | 2282541720 | 3325 | 3325 | 3325 | 3325 | 180 |
| 264 | 20230717 | 145000 | 2281943220 | 3325 | 3315 | 3325 | 3315 | 1158 |
| 265 | 20230717 | 144900 | 2278093890 | 3315 | 3315 | 3315 | 3315 | 36 |
| 266 | 20230717 | 144800 | 2277974550 | 3310 | 3310 | 3310 | 3310 | 164 |
| 267 | 20230717 | 144700 | 2277431710 | 3320 | 3320 | 3320 | 3320 | 2 |
| 268 | 20230717 | 144600 | 2277425070 | 3310 | 3315 | 3315 | 3310 | 581 |
| 269 | 20230717 | 144500 | 2275499085 | 3315 | 3315 | 3315 | 3315 | 0 |
| 270 | 20230717 | 144400 | 2275499085 | 3315 | 3320 | 3320 | 3315 | 780 |
| 271 | 20230717 | 144300 | 2272909805 | 3320 | 3320 | 3320 | 3320 | 205 |
| 272 | 20230717 | 144200 | 2272229205 | 3320 | 3320 | 3320 | 3320 | 46 |
| 273 | 20230717 | 144100 | 2272076485 | 3320 | 3325 | 3325 | 3320 | 646 |
| 274 | 20230717 | 144000 | 2269931515 | 3325 | 3325 | 3325 | 3325 | 48 |
| 275 | 20230717 | 143900 | 2269771915 | 3325 | 3325 | 3325 | 3325 | 75 |
| 276 | 20230717 | 143800 | 2269522540 | 3330 | 3325 | 3330 | 3325 | 44 |
| 277 | 20230717 | 143700 | 2269376225 | 3325 | 3330 | 3330 | 3325 | 1923 |
| 278 | 20230717 | 143600 | 2262982200 | 3330 | 3330 | 3330 | 3330 | 100 |
| 279 | 20230717 | 143500 | 2262649200 | 3330 | 3325 | 3330 | 3325 | 582 |
| 280 | 20230717 | 143400 | 2260711660 | 3330 | 3325 | 3330 | 3325 | 360 |
| 281 | 20230717 | 143300 | 2259514160 | 3330 | 3325 | 3330 | 3325 | 40 |
| 282 | 20230717 | 143200 | 2259381155 | 3325 | 3325 | 3325 | 3320 | 47 |
| 283 | 20230717 | 143100 | 2259224895 | 3325 | 3320 | 3325 | 3320 | 1844 |
| 284 | 20230717 | 143000 | 2253102765 | 3320 | 3315 | 3320 | 3315 | 136 |
| 285 | 20230717 | 142900 | 2252651845 | 3320 | 3330 | 3335 | 3320 | 2700 |
| 286 | 20230717 | 142800 | 2243681055 | 3320 | 3320 | 3330 | 3320 | 151 |
| 287 | 20230717 | 142700 | 2243178285 | 3320 | 3330 | 3330 | 3320 | 1342 |
| 288 | 20230717 | 142600 | 2238722835 | 3320 | 3320 | 3320 | 3320 | 1401 |
| 289 | 20230717 | 142500 | 2234071515 | 3330 | 3330 | 3330 | 3330 | 31 |
| 290 | 20230717 | 142400 | 2233968285 | 3330 | 3330 | 3330 | 3330 | 128 |
| 291 | 20230717 | 142300 | 2233542045 | 3335 | 3335 | 3335 | 3335 | 91 |
| 292 | 20230717 | 142200 | 2233238560 | 3335 | 3330 | 3335 | 3330 | 2779 |
| 293 | 20230717 | 142100 | 2223970600 | 3335 | 3330 | 3335 | 3330 | 739 |
| 294 | 20230717 | 142000 | 2221509230 | 3330 | 3320 | 3330 | 3320 | 251 |
| 295 | 20230717 | 141900 | 2220675880 | 3330 | 3320 | 3330 | 3320 | 201 |
| 296 | 20230717 | 141800 | 2220008550 | 3315 | 3325 | 3325 | 3310 | 6085 |
| 297 | 20230717 | 141700 | 2199833025 | 3330 | 3330 | 3330 | 3330 | 839 |
| 298 | 20230717 | 141600 | 2197039155 | 3335 | 3350 | 3350 | 3335 | 810 |
| 299 | 20230717 | 141500 | 2194337470 | 3335 | 3350 | 3350 | 3335 | 472 |
| 300 | 20230717 | 141400 | 2192758580 | 3350 | 3345 | 3350 | 3335 | 6093 |
| 301 | 20230717 | 141300 | 2172422085 | 3335 | 3340 | 3345 | 3335 | 2155 |
| 302 | 20230717 | 141200 | 2165228320 | 3345 | 3360 | 3360 | 3345 | 1571 |
| 303 | 20230717 | 141100 | 2159967880 | 3360 | 3355 | 3360 | 3345 | 4824 |
| 304 | 20230717 | 141000 | 2143784995 | 3355 | 3355 | 3360 | 3355 | 9539 |
| 305 | 20230717 | 140900 | 2111773215 | 3350 | 3345 | 3350 | 3340 | 13396 |
| 306 | 20230717 | 140800 | 2066929245 | 3345 | 3345 | 3345 | 3340 | 723 |
| 307 | 20230717 | 140700 | 2064513755 | 3345 | 3345 | 3345 | 3340 | 373 |
| 308 | 20230717 | 140600 | 2063266265 | 3340 | 3340 | 3340 | 3335 | 3618 |
| 309 | 20230717 | 140500 | 2051189860 | 3335 | 3340 | 3340 | 3335 | 955 |
| 310 | 20230717 | 140400 | 2048000410 | 3340 | 3335 | 3340 | 3335 | 7131 |
| 311 | 20230717 | 140300 | 2024200185 | 3330 | 3325 | 3330 | 3325 | 2550 |
| 312 | 20230717 | 140200 | 2015712675 | 3320 | 3320 | 3320 | 3315 | 1691 |
| 313 | 20230717 | 140100 | 2010098560 | 3325 | 3330 | 3330 | 3320 | 289 |
| 314 | 20230717 | 140000 | 2009137980 | 3330 | 3330 | 3330 | 3330 | 1818 |
| 315 | 20230717 | 135900 | 2003084040 | 3330 | 3330 | 3335 | 3330 | 1979 |
| 316 | 20230717 | 135800 | 1996488965 | 3335 | 3320 | 3335 | 3320 | 14104 |
| 317 | 20230717 | 135700 | 1949547020 | 3320 | 3320 | 3320 | 3315 | 3156 |
| 318 | 20230717 | 135600 | 1939072285 | 3320 | 3320 | 3320 | 3315 | 5268 |
| 319 | 20230717 | 135500 | 1921582625 | 3320 | 3315 | 3320 | 3315 | 903 |
| 320 | 20230717 | 135400 | 1918588285 | 3300 | 3305 | 3325 | 3290 | 24733 |
| 321 | 20230717 | 135300 | 1836637510 | 3305 | 3305 | 3305 | 3305 | 4226 |
| 322 | 20230717 | 135200 | 1822670580 | 3305 | 3300 | 3305 | 3300 | 336 |
| 323 | 20230717 | 135100 | 1821561250 | 3300 | 3300 | 3300 | 3300 | 1007 |
| 324 | 20230717 | 135000 | 1818238150 | 3305 | 3290 | 3305 | 3290 | 7436 |
| 325 | 20230717 | 134900 | 1793715725 | 3285 | 3285 | 3285 | 3285 | 455 |
| 326 | 20230717 | 134800 | 1792221050 | 3290 | 3290 | 3290 | 3290 | 0 |
| 327 | 20230717 | 134700 | 1792221050 | 3290 | 3290 | 3290 | 3290 | 129 |
| 328 | 20230717 | 134600 | 1791796640 | 3295 | 3295 | 3295 | 3295 | 3 |
| 329 | 20230717 | 134500 | 1791786755 | 3290 | 3290 | 3290 | 3290 | 0 |
| 330 | 20230717 | 134400 | 1791786755 | 3290 | 3290 | 3290 | 3290 | 10 |
| 331 | 20230717 | 134300 | 1791753855 | 3295 | 3295 | 3295 | 3295 | 50 |
| 332 | 20230717 | 134200 | 1791589105 | 3295 | 3295 | 3295 | 3295 | 0 |
| 333 | 20230717 | 134100 | 1791589105 | 3295 | 3295 | 3295 | 3295 | 0 |
| 334 | 20230717 | 134000 | 1791589105 | 3295 | 3295 | 3295 | 3295 | 88 |
| 335 | 20230717 | 133900 | 1791299145 | 3290 | 3290 | 3290 | 3290 | 154 |
| 336 | 20230717 | 133800 | 1790792485 | 3295 | 3295 | 3295 | 3295 | 0 |
| 337 | 20230717 | 133700 | 1790792485 | 3295 | 3295 | 3295 | 3295 | 0 |
| 338 | 20230717 | 133600 | 1790792485 | 3295 | 3300 | 3300 | 3295 | 12 |
| 339 | 20230717 | 133500 | 1790752890 | 3295 | 3295 | 3295 | 3295 | 20 |
| 340 | 20230717 | 133400 | 1790686990 | 3300 | 3300 | 3300 | 3300 | 0 |
| 341 | 20230717 | 133300 | 1790686990 | 3300 | 3290 | 3300 | 3290 | 6353 |
| 342 | 20230717 | 133200 | 1769746710 | 3285 | 3285 | 3285 | 3285 | 2078 |
| 343 | 20230717 | 133100 | 1762920480 | 3275 | 3275 | 3275 | 3275 | 20 |
| 344 | 20230717 | 133000 | 1762854980 | 3275 | 3275 | 3275 | 3275 | 0 |
| 345 | 20230717 | 132900 | 1762854980 | 3275 | 3275 | 3275 | 3275 | 1082 |
| 346 | 20230717 | 132800 | 1759311430 | 3275 | 3275 | 3275 | 3275 | 300 |
| 347 | 20230717 | 132700 | 1758328930 | 3280 | 3285 | 3285 | 3280 | 3023 |
| 348 | 20230717 | 132600 | 1748408030 | 3285 | 3285 | 3285 | 3285 | 42 |
| 349 | 20230717 | 132500 | 1748270060 | 3285 | 3285 | 3285 | 3285 | 171 |
| 350 | 20230717 | 132400 | 1747708325 | 3285 | 3285 | 3285 | 3285 | 21 |
| 351 | 20230717 | 132300 | 1747639340 | 3295 | 3295 | 3295 | 3295 | 0 |
| 352 | 20230717 | 132200 | 1747639340 | 3295 | 3295 | 3295 | 3295 | 2 |
| 353 | 20230717 | 132100 | 1747632750 | 3295 | 3285 | 3295 | 3285 | 1405 |
| 354 | 20230717 | 132000 | 1743007325 | 3285 | 3285 | 3285 | 3285 | 250 |
| 355 | 20230717 | 131900 | 1742186075 | 3285 | 3285 | 3285 | 3285 | 80 |
| 356 | 20230717 | 131800 | 1741923275 | 3285 | 3290 | 3290 | 3285 | 420 |
| 357 | 20230717 | 131700 | 1740543035 | 3290 | 3290 | 3290 | 3290 | 0 |
| 358 | 20230717 | 131600 | 1740543035 | 3290 | 3290 | 3290 | 3290 | 81 |
| 359 | 20230717 | 131500 | 1740276545 | 3290 | 3290 | 3290 | 3290 | 104 |
| 360 | 20230717 | 131400 | 1739934385 | 3290 | 3290 | 3290 | 3290 | 111 |
| 361 | 20230717 | 131300 | 1739569195 | 3290 | 3290 | 3290 | 3290 | 179 |
| 362 | 20230717 | 131200 | 1738980285 | 3290 | 3290 | 3290 | 3290 | 20 |
| 363 | 20230717 | 131100 | 1738914485 | 3290 | 3290 | 3290 | 3290 | 2065 |
| 364 | 20230717 | 131000 | 1732120635 | 3295 | 3295 | 3295 | 3295 | 1380 |
| 365 | 20230717 | 130900 | 1727573535 | 3300 | 3300 | 3300 | 3300 | 0 |
| 366 | 20230717 | 130800 | 1727573535 | 3300 | 3300 | 3300 | 3300 | 0 |
| 367 | 20230717 | 130700 | 1727573535 | 3300 | 3300 | 3300 | 3300 | 3320 |
| 368 | 20230717 | 130600 | 1716617535 | 3295 | 3290 | 3295 | 3290 | 157 |
| 369 | 20230717 | 130500 | 1716100305 | 3300 | 3300 | 3300 | 3300 | 0 |
| 370 | 20230717 | 130400 | 1716100305 | 3300 | 3295 | 3300 | 3295 | 1720 |
| 371 | 20230717 | 130300 | 1710424845 | 3285 | 3285 | 3285 | 3285 | 0 |
| 372 | 20230717 | 130200 | 1710424845 | 3285 | 3295 | 3295 | 3285 | 415 |
| 373 | 20230717 | 130100 | 1709058420 | 3295 | 3295 | 3295 | 3295 | 0 |
| 374 | 20230717 | 130000 | 1709058420 | 3295 | 3295 | 3295 | 3295 | 0 |
| 375 | 20230717 | 125900 | 1709058420 | 3295 | 3295 | 3295 | 3295 | 0 |
| 376 | 20230717 | 125800 | 1709058420 | 3295 | 3290 | 3295 | 3290 | 3652 |
| 377 | 20230717 | 125700 | 1697039260 | 3285 | 3275 | 3285 | 3275 | 5823 |
| 378 | 20230717 | 125600 | 1677920300 | 3270 | 3275 | 3275 | 3270 | 322 |
| 379 | 20230717 | 125500 | 1676865765 | 3280 | 3280 | 3280 | 3280 | 0 |
| 380 | 20230717 | 125400 | 1676865765 | 3280 | 3275 | 3280 | 3275 | 7 |
| 381 | 20230717 | 125300 | 1676842810 | 3280 | 3280 | 3280 | 3280 | 120 |
| 382 | 20230717 | 125200 | 1676449210 | 3275 | 3275 | 3275 | 3275 | 63 |
| 383 | 20230717 | 125100 | 1676242885 | 3275 | 3275 | 3275 | 3275 | 0 |
| 384 | 20230717 | 125000 | 1676242885 | 3275 | 3275 | 3275 | 3275 | 169 |
| 385 | 20230717 | 124900 | 1675689410 | 3275 | 3275 | 3275 | 3275 | 0 |
| 386 | 20230717 | 124800 | 1675689410 | 3275 | 3275 | 3275 | 3275 | 0 |
| 387 | 20230717 | 124700 | 1675689410 | 3275 | 3275 | 3275 | 3275 | 556 |
| 388 | 20230717 | 124600 | 1673868510 | 3275 | 3275 | 3275 | 3275 | 0 |
| 389 | 20230717 | 124500 | 1673868510 | 3275 | 3275 | 3275 | 3275 | 190 |
| 390 | 20230717 | 124400 | 1673246260 | 3275 | 3275 | 3275 | 3275 | 0 |
| 391 | 20230717 | 124300 | 1673246260 | 3275 | 3275 | 3275 | 3275 | 664 |
| 392 | 20230717 | 124200 | 1671071660 | 3275 | 3275 | 3275 | 3275 | 330 |
| 393 | 20230717 | 124100 | 1669990910 | 3275 | 3275 | 3275 | 3275 | 1012 |
| 394 | 20230717 | 124000 | 1666676610 | 3275 | 3275 | 3275 | 3275 | 210 |
| 395 | 20230717 | 123900 | 1665988860 | 3280 | 3280 | 3280 | 3280 | 40 |
| 396 | 20230717 | 123800 | 1665857660 | 3280 | 3280 | 3280 | 3280 | 10 |
| 397 | 20230717 | 123700 | 1665824860 | 3280 | 3280 | 3280 | 3280 | 25 |
| 398 | 20230717 | 123600 | 1665742860 | 3280 | 3280 | 3280 | 3280 | 79 |
| 399 | 20230717 | 123500 | 1665483740 | 3280 | 3280 | 3280 | 3280 | 202 |
| 400 | 20230717 | 123400 | 1664821180 | 3280 | 3280 | 3280 | 3280 | 14 |
| 401 | 20230717 | 123300 | 1664775260 | 3280 | 3280 | 3280 | 3280 | 748 |
| 402 | 20230717 | 123200 | 1662321820 | 3280 | 3280 | 3280 | 3280 | 409 |
| 403 | 20230717 | 123100 | 1660980300 | 3280 | 3280 | 3280 | 3280 | 262 |
| 404 | 20230717 | 123000 | 1660120940 | 3280 | 3280 | 3280 | 3280 | 1 |
| 405 | 20230717 | 122900 | 1660117660 | 3280 | 3280 | 3280 | 3280 | 0 |
| 406 | 20230717 | 122800 | 1660117660 | 3280 | 3280 | 3280 | 3280 | 267 |
| 407 | 20230717 | 122700 | 1659241900 | 3280 | 3280 | 3280 | 3280 | 200 |
| 408 | 20230717 | 122600 | 1658585900 | 3280 | 3280 | 3280 | 3280 | 1000 |
| 409 | 20230717 | 122500 | 1655305900 | 3280 | 3280 | 3280 | 3280 | 0 |
| 410 | 20230717 | 122400 | 1655305900 | 3280 | 3280 | 3280 | 3280 | 321 |
| 411 | 20230717 | 122300 | 1654253020 | 3280 | 3280 | 3280 | 3280 | 1474 |
| 412 | 20230717 | 122200 | 1649418300 | 3265 | 3265 | 3265 | 3265 | 0 |
| 413 | 20230717 | 122100 | 1649418300 | 3265 | 3265 | 3265 | 3265 | 10 |
| 414 | 20230717 | 122000 | 1649385650 | 3265 | 3275 | 3275 | 3265 | 347 |
| 415 | 20230717 | 121900 | 1648249795 | 3280 | 3280 | 3280 | 3280 | 0 |
| 416 | 20230717 | 121800 | 1648249795 | 3280 | 3280 | 3280 | 3280 | 38 |
| 417 | 20230717 | 121700 | 1648125155 | 3275 | 3275 | 3275 | 3275 | 600 |
| 418 | 20230717 | 121600 | 1646160155 | 3275 | 3275 | 3275 | 3275 | 100 |
| 419 | 20230717 | 121500 | 1645832655 | 3275 | 3275 | 3275 | 3275 | 15 |
| 420 | 20230717 | 121400 | 1645783530 | 3285 | 3285 | 3285 | 3285 | 30 |
| 421 | 20230717 | 121300 | 1645684980 | 3285 | 3275 | 3285 | 3275 | 226 |
| 422 | 20230717 | 121200 | 1644942830 | 3275 | 3280 | 3280 | 3275 | 100 |
| 423 | 20230717 | 121100 | 1644615325 | 3275 | 3275 | 3275 | 3275 | 0 |
| 424 | 20230717 | 121000 | 1644615325 | 3275 | 3275 | 3275 | 3275 | 0 |
| 425 | 20230717 | 120900 | 1644615325 | 3275 | 3275 | 3275 | 3275 | 153 |
| 426 | 20230717 | 120800 | 1644114250 | 3275 | 3275 | 3275 | 3275 | 0 |
| 427 | 20230717 | 120700 | 1644114250 | 3275 | 3275 | 3275 | 3275 | 0 |
| 428 | 20230717 | 120600 | 1644114250 | 3275 | 3275 | 3275 | 3275 | 0 |
| 429 | 20230717 | 120500 | 1644114250 | 3275 | 3280 | 3280 | 3275 | 10 |
| 430 | 20230717 | 120400 | 1644081485 | 3295 | 3295 | 3295 | 3295 | 1 |
| 431 | 20230717 | 120300 | 1644078190 | 3275 | 3295 | 3295 | 3275 | 52 |
| 432 | 20230717 | 120200 | 1643906890 | 3295 | 3295 | 3295 | 3295 | 1701 |
| 433 | 20230717 | 120100 | 1638302095 | 3295 | 3300 | 3300 | 3295 | 1063 |
| 434 | 20230717 | 120000 | 1634796995 | 3300 | 3300 | 3300 | 3300 | 1719 |
| 435 | 20230717 | 115900 | 1629124295 | 3300 | 3295 | 3300 | 3295 | 6402 |
| 436 | 20230717 | 115800 | 1607997700 | 3295 | 3300 | 3300 | 3295 | 3853 |
| 437 | 20230717 | 115700 | 1595287810 | 3295 | 3290 | 3295 | 3290 | 9256 |
| 438 | 20230717 | 115600 | 1564810235 | 3290 | 3295 | 3295 | 3290 | 427 |
| 439 | 20230717 | 115500 | 1563403675 | 3295 | 3290 | 3295 | 3290 | 2850 |
| 440 | 20230717 | 115400 | 1554014140 | 3290 | 3270 | 3295 | 3270 | 13256 |
| 441 | 20230717 | 115300 | 1510457015 | 3275 | 3275 | 3275 | 3275 | 0 |
| 442 | 20230717 | 115200 | 1510457015 | 3275 | 3275 | 3275 | 3275 | 19 |
| 443 | 20230717 | 115100 | 1510394790 | 3255 | 3270 | 3270 | 3255 | 69 |
| 444 | 20230717 | 115000 | 1510169250 | 3270 | 3270 | 3270 | 3270 | 174 |
| 445 | 20230717 | 114900 | 1509600270 | 3275 | 3270 | 3275 | 3270 | 156 |
| 446 | 20230717 | 114800 | 1509090145 | 3260 | 3260 | 3260 | 3260 | 0 |
| 447 | 20230717 | 114700 | 1509090145 | 3260 | 3260 | 3260 | 3260 | 1001 |
| 448 | 20230717 | 114600 | 1505826885 | 3255 | 3255 | 3255 | 3255 | 100 |
| 449 | 20230717 | 114500 | 1505501385 | 3255 | 3255 | 3255 | 3255 | 0 |
| 450 | 20230717 | 114400 | 1505501385 | 3255 | 3255 | 3255 | 3255 | 300 |
| 451 | 20230717 | 114300 | 1504524885 | 3255 | 3255 | 3255 | 3255 | 0 |
| 452 | 20230717 | 114200 | 1504524885 | 3255 | 3255 | 3255 | 3255 | 10 |
| 453 | 20230717 | 114100 | 1504492335 | 3275 | 3275 | 3275 | 3275 | 0 |
| 454 | 20230717 | 114000 | 1504492335 | 3275 | 3275 | 3275 | 3275 | 0 |
| 455 | 20230717 | 113900 | 1504492335 | 3275 | 3275 | 3275 | 3275 | 0 |
| 456 | 20230717 | 113800 | 1504492335 | 3275 | 3275 | 3275 | 3275 | 120 |
| 457 | 20230717 | 113700 | 1504099335 | 3280 | 3280 | 3280 | 3280 | 29 |
| 458 | 20230717 | 113600 | 1504004215 | 3280 | 3255 | 3280 | 3255 | 710 |
| 459 | 20230717 | 113500 | 1501685165 | 3270 | 3270 | 3270 | 3270 | 0 |
| 460 | 20230717 | 113400 | 1501685165 | 3270 | 3255 | 3270 | 3255 | 2 |
| 461 | 20230717 | 113300 | 1501678640 | 3250 | 3250 | 3250 | 3250 | 0 |
| 462 | 20230717 | 113200 | 1501678640 | 3250 | 3250 | 3250 | 3250 | 0 |
| 463 | 20230717 | 113100 | 1501678640 | 3250 | 3250 | 3250 | 3250 | 0 |
| 464 | 20230717 | 113000 | 1501678640 | 3250 | 3250 | 3250 | 3250 | 33 |
| 465 | 20230717 | 112900 | 1501571390 | 3250 | 3250 | 3250 | 3250 | 1867 |
| 466 | 20230717 | 112800 | 1495503640 | 3255 | 3260 | 3260 | 3255 | 2020 |
| 467 | 20230717 | 112700 | 1488924635 | 3260 | 3265 | 3265 | 3260 | 4000 |
| 468 | 20230717 | 112600 | 1475880035 | 3265 | 3265 | 3265 | 3265 | 390 |
| 469 | 20230717 | 112500 | 1474606685 | 3270 | 3275 | 3275 | 3270 | 11 |
| 470 | 20230717 | 112400 | 1474570710 | 3260 | 3260 | 3260 | 3260 | 0 |
| 471 | 20230717 | 112300 | 1474570710 | 3260 | 3275 | 3275 | 3260 | 146 |
| 472 | 20230717 | 112200 | 1474094060 | 3260 | 3265 | 3275 | 3260 | 465 |
| 473 | 20230717 | 112100 | 1472576360 | 3265 | 3265 | 3270 | 3265 | 979 |
| 474 | 20230717 | 112000 | 1469379915 | 3260 | 3280 | 3280 | 3260 | 99 |
| 475 | 20230717 | 111900 | 1469055355 | 3280 | 3260 | 3280 | 3260 | 19 |
| 476 | 20230717 | 111800 | 1468993195 | 3280 | 3265 | 3280 | 3265 | 101 |
| 477 | 20230717 | 111700 | 1468663415 | 3265 | 3275 | 3280 | 3265 | 186 |
| 478 | 20230717 | 111600 | 1468053915 | 3280 | 3280 | 3280 | 3280 | 0 |
| 479 | 20230717 | 111500 | 1468053915 | 3280 | 3280 | 3280 | 3280 | 0 |
| 480 | 20230717 | 111400 | 1468053915 | 3280 | 3280 | 3280 | 3280 | 3 |
| 481 | 20230717 | 111300 | 1468044075 | 3280 | 3260 | 3280 | 3260 | 65 |
| 482 | 20230717 | 111200 | 1467832075 | 3260 | 3260 | 3260 | 3260 | 107 |
| 483 | 20230717 | 111100 | 1467483255 | 3280 | 3280 | 3280 | 3280 | 796 |
| 484 | 20230717 | 111000 | 1464872375 | 3280 | 3280 | 3280 | 3280 | 1 |
| 485 | 20230717 | 110900 | 1464869095 | 3260 | 3260 | 3260 | 3260 | 0 |
| 486 | 20230717 | 110800 | 1464869095 | 3260 | 3280 | 3280 | 3260 | 10 |
| 487 | 20230717 | 110700 | 1464836395 | 3280 | 3280 | 3280 | 3280 | 500 |
| 488 | 20230717 | 110600 | 1463196395 | 3280 | 3250 | 3280 | 3250 | 3206 |
| 489 | 20230717 | 110500 | 1452701335 | 3255 | 3250 | 3255 | 3250 | 530 |
| 490 | 20230717 | 110400 | 1450978310 | 3250 | 3250 | 3250 | 3250 | 0 |
| 491 | 20230717 | 110300 | 1450978310 | 3250 | 3250 | 3250 | 3250 | 100 |
| 492 | 20230717 | 110200 | 1450653310 | 3250 | 3250 | 3250 | 3250 | 30 |
| 493 | 20230717 | 110100 | 1450555810 | 3250 | 3250 | 3250 | 3250 | 43 |
| 494 | 20230717 | 110000 | 1450416060 | 3260 | 3260 | 3260 | 3260 | 0 |
| 495 | 20230717 | 105900 | 1450416060 | 3260 | 3260 | 3260 | 3260 | 0 |
| 496 | 20230717 | 105800 | 1450416060 | 3260 | 3260 | 3260 | 3260 | 1 |
| 497 | 20230717 | 105700 | 1450412800 | 3255 | 3260 | 3260 | 3255 | 508 |
| 498 | 20230717 | 105600 | 1448759225 | 3260 | 3260 | 3260 | 3260 | 518 |
| 499 | 20230717 | 105500 | 1447070545 | 3260 | 3260 | 3260 | 3255 | 641 |
| 500 | 20230717 | 105400 | 1444982090 | 3260 | 3255 | 3260 | 3255 | 48 |
| 501 | 20230717 | 105300 | 1444825830 | 3250 | 3270 | 3270 | 3250 | 1515 |
| 502 | 20230717 | 105200 | 1439899800 | 3270 | 3255 | 3270 | 3255 | 53 |
| 503 | 20230717 | 105100 | 1439727255 | 3255 | 3255 | 3255 | 3255 | 3 |
| 504 | 20230717 | 105000 | 1439717490 | 3255 | 3250 | 3255 | 3250 | 2 |
| 505 | 20230717 | 104900 | 1439710985 | 3250 | 3250 | 3250 | 3250 | 0 |
| 506 | 20230717 | 104800 | 1439710985 | 3250 | 3250 | 3250 | 3250 | 0 |
| 507 | 20230717 | 104700 | 1439710985 | 3250 | 3250 | 3250 | 3250 | 56 |
| 508 | 20230717 | 104600 | 1439528985 | 3245 | 3250 | 3250 | 3245 | 501 |
| 509 | 20230717 | 104500 | 1437901925 | 3250 | 3255 | 3255 | 3250 | 1068 |
| 510 | 20230717 | 104400 | 1434430750 | 3255 | 3260 | 3260 | 3255 | 291 |
| 511 | 20230717 | 104300 | 1433483275 | 3270 | 3260 | 3270 | 3260 | 30 |
| 512 | 20230717 | 104200 | 1433385225 | 3255 | 3260 | 3260 | 3255 | 44 |
| 513 | 20230717 | 104100 | 1433241970 | 3255 | 3240 | 3255 | 3240 | 16 |
| 514 | 20230717 | 104000 | 1433190055 | 3245 | 3245 | 3245 | 3245 | 985 |
| 515 | 20230717 | 103900 | 1429993730 | 3255 | 3245 | 3255 | 3245 | 111 |
| 516 | 20230717 | 103800 | 1429632930 | 3240 | 3265 | 3265 | 3235 | 15185 |
| 517 | 20230717 | 103700 | 1380383300 | 3270 | 3270 | 3270 | 3270 | 2051 |
| 518 | 20230717 | 103600 | 1373676530 | 3275 | 3280 | 3285 | 3275 | 453 |
| 519 | 20230717 | 103500 | 1372192515 | 3285 | 3280 | 3285 | 3280 | 980 |
| 520 | 20230717 | 103400 | 1368973715 | 3280 | 3280 | 3280 | 3280 | 501 |
| 521 | 20230717 | 103300 | 1367330435 | 3280 | 3285 | 3285 | 3280 | 910 |
| 522 | 20230717 | 103200 | 1364344835 | 3290 | 3290 | 3290 | 3290 | 200 |
| 523 | 20230717 | 103100 | 1363686835 | 3290 | 3285 | 3290 | 3285 | 495 |
| 524 | 20230717 | 103000 | 1362060755 | 3285 | 3295 | 3295 | 3285 | 542 |
| 525 | 20230717 | 102900 | 1360278305 | 3295 | 3295 | 3295 | 3285 | 253 |
| 526 | 20230717 | 102800 | 1359444680 | 3295 | 3295 | 3295 | 3295 | 749 |
| 527 | 20230717 | 102700 | 1356976725 | 3300 | 3300 | 3300 | 3300 | 305 |
| 528 | 20230717 | 102600 | 1355970225 | 3280 | 3300 | 3300 | 3280 | 8469 |
| 529 | 20230717 | 102500 | 1328022785 | 3300 | 3285 | 3300 | 3280 | 16632 |
| 530 | 20230717 | 102400 | 1273219620 | 3285 | 3285 | 3285 | 3285 | 806 |
| 531 | 20230717 | 102300 | 1270571910 | 3285 | 3285 | 3285 | 3285 | 1714 |
| 532 | 20230717 | 102200 | 1264941420 | 3280 | 3285 | 3285 | 3280 | 629 |
| 533 | 20230717 | 102100 | 1262876565 | 3285 | 3275 | 3290 | 3275 | 4928 |
| 534 | 20230717 | 102000 | 1246686600 | 3280 | 3275 | 3280 | 3275 | 45 |
| 535 | 20230717 | 101900 | 1246539025 | 3280 | 3280 | 3280 | 3275 | 454 |
| 536 | 20230717 | 101800 | 1245049960 | 3285 | 3275 | 3285 | 3275 | 601 |
| 537 | 20230717 | 101700 | 1243075685 | 3285 | 3270 | 3285 | 3270 | 7181 |
| 538 | 20230717 | 101600 | 1219518765 | 3270 | 3265 | 3270 | 3265 | 470 |
| 539 | 20230717 | 101500 | 1217982865 | 3275 | 3275 | 3275 | 3275 | 140 |
| 540 | 20230717 | 101400 | 1217524365 | 3270 | 3265 | 3270 | 3265 | 6534 |
| 541 | 20230717 | 101300 | 1196158190 | 3265 | 3255 | 3265 | 3255 | 4029 |
| 542 | 20230717 | 101200 | 1183009065 | 3255 | 3255 | 3255 | 3255 | 1 |
| 543 | 20230717 | 101100 | 1183005810 | 3265 | 3265 | 3265 | 3265 | 1214 |
| 544 | 20230717 | 101000 | 1179042100 | 3260 | 3255 | 3260 | 3255 | 4101 |
| 545 | 20230717 | 100900 | 1165677990 | 3250 | 3240 | 3250 | 3240 | 2276 |
| 546 | 20230717 | 100800 | 1158288610 | 3240 | 3240 | 3240 | 3240 | 3 |
| 547 | 20230717 | 100700 | 1158278890 | 3240 | 3240 | 3240 | 3240 | 0 |
| 548 | 20230717 | 100600 | 1158278890 | 3240 | 3240 | 3240 | 3240 | 79 |
| 549 | 20230717 | 100500 | 1158022930 | 3240 | 3240 | 3240 | 3240 | 0 |
| 550 | 20230717 | 100400 | 1158022930 | 3240 | 3240 | 3240 | 3240 | 10 |
| 551 | 20230717 | 100300 | 1157990530 | 3240 | 3240 | 3240 | 3240 | 139 |
| 552 | 20230717 | 100200 | 1157540170 | 3230 | 3230 | 3240 | 3220 | 2999 |
| 553 | 20230717 | 100100 | 1147879335 | 3230 | 3230 | 3230 | 3230 | 0 |
| 554 | 20230717 | 100000 | 1147879335 | 3230 | 3230 | 3230 | 3230 | 1274 |
| 555 | 20230717 | 095900 | 1143764315 | 3230 | 3230 | 3230 | 3230 | 0 |
| 556 | 20230717 | 095800 | 1143764315 | 3230 | 3235 | 3235 | 3230 | 12 |
| 557 | 20230717 | 095700 | 1143725505 | 3225 | 3225 | 3225 | 3225 | 220 |
| 558 | 20230717 | 095600 | 1143016005 | 3225 | 3225 | 3225 | 3225 | 426 |
| 559 | 20230717 | 095500 | 1141642155 | 3225 | 3230 | 3235 | 3225 | 3506 |
| 560 | 20230717 | 095400 | 1130307235 | 3240 | 3240 | 3240 | 3240 | 0 |
| 561 | 20230717 | 095300 | 1130307235 | 3240 | 3240 | 3240 | 3240 | 17 |
| 562 | 20230717 | 095200 | 1130252155 | 3220 | 3225 | 3225 | 3220 | 2009 |
| 563 | 20230717 | 095100 | 1123773175 | 3220 | 3240 | 3240 | 3220 | 56 |
| 564 | 20230717 | 095000 | 1123592835 | 3220 | 3220 | 3220 | 3220 | 934 |
| 565 | 20230717 | 094900 | 1120585355 | 3225 | 3230 | 3230 | 3225 | 8614 |
| 566 | 20230717 | 094800 | 1092777710 | 3230 | 3230 | 3230 | 3230 | 150 |
| 567 | 20230717 | 094700 | 1092293210 | 3230 | 3230 | 3230 | 3230 | 640 |
| 568 | 20230717 | 094600 | 1090226010 | 3230 | 3230 | 3230 | 3225 | 1232 |
| 569 | 20230717 | 094500 | 1086250305 | 3230 | 3235 | 3240 | 3225 | 2646 |
| 570 | 20230717 | 094400 | 1077696300 | 3235 | 3240 | 3240 | 3235 | 31268 |
| 571 | 20230717 | 094300 | 976388905 | 3240 | 3245 | 3245 | 3240 | 16285 |
| 572 | 20230717 | 094200 | 923603320 | 3245 | 3250 | 3250 | 3245 | 201 |
| 573 | 20230717 | 094100 | 922950630 | 3250 | 3250 | 3250 | 3250 | 488 |
| 574 | 20230717 | 094000 | 921364630 | 3250 | 3255 | 3260 | 3250 | 5303 |
| 575 | 20230717 | 093900 | 904115855 | 3255 | 3265 | 3265 | 3255 | 4970 |
| 576 | 20230717 | 093800 | 887922720 | 3270 | 3275 | 3275 | 3260 | 1219 |
| 577 | 20230717 | 093700 | 883948720 | 3275 | 3280 | 3280 | 3260 | 1312 |
| 578 | 20230717 | 093600 | 879670680 | 3280 | 3280 | 3280 | 3280 | 50 |
| 579 | 20230717 | 093500 | 879506680 | 3280 | 3260 | 3280 | 3260 | 15099 |
| 580 | 20230717 | 093400 | 830071090 | 3265 | 3265 | 3265 | 3265 | 61 |
| 581 | 20230717 | 093300 | 829871925 | 3260 | 3260 | 3265 | 3260 | 689 |
| 582 | 20230717 | 093200 | 827625780 | 3260 | 3265 | 3265 | 3260 | 5807 |
| 583 | 20230717 | 093100 | 808665955 | 3260 | 3260 | 3260 | 3260 | 510 |
| 584 | 20230717 | 093000 | 807003355 | 3260 | 3260 | 3260 | 3260 | 3296 |
| 585 | 20230717 | 092900 | 796258395 | 3260 | 3265 | 3265 | 3260 | 1121 |
| 586 | 20230717 | 092800 | 792598885 | 3260 | 3260 | 3265 | 3260 | 12133 |
| 587 | 20230717 | 092700 | 752988940 | 3260 | 3265 | 3265 | 3260 | 1532 |
| 588 | 20230717 | 092600 | 747994570 | 3265 | 3260 | 3265 | 3260 | 2010 |
| 589 | 20230717 | 092500 | 741432890 | 3260 | 3270 | 3270 | 3260 | 10790 |
| 590 | 20230717 | 092400 | 706158885 | 3270 | 3280 | 3280 | 3270 | 5544 |
| 591 | 20230717 | 092300 | 688024175 | 3280 | 3285 | 3285 | 3275 | 1930 |
| 592 | 20230717 | 092200 | 681697305 | 3285 | 3300 | 3305 | 3285 | 9809 |
| 593 | 20230717 | 092100 | 649386020 | 3300 | 3290 | 3305 | 3290 | 4006 |
| 594 | 20230717 | 092000 | 636159325 | 3290 | 3290 | 3310 | 3290 | 8648 |
| 595 | 20230717 | 091900 | 607626635 | 3290 | 3290 | 3300 | 3290 | 10239 |
| 596 | 20230717 | 091800 | 573913645 | 3290 | 3290 | 3290 | 3270 | 26744 |
| 597 | 20230717 | 091700 | 486027395 | 3290 | 3270 | 3290 | 3265 | 24975 |
| 598 | 20230717 | 091600 | 404149955 | 3270 | 3260 | 3280 | 3260 | 18820 |
| 599 | 20230717 | 091500 | 342628220 | 3260 | 3240 | 3260 | 3240 | 8795 |
| 600 | 20230717 | 091400 | 313994150 | 3245 | 3230 | 3245 | 3225 | 4578 |
| 601 | 20230717 | 091300 | 299178970 | 3230 | 3220 | 3245 | 3220 | 5791 |
| 602 | 20230717 | 091200 | 280429255 | 3210 | 3225 | 3230 | 3210 | 1718 |
| 603 | 20230717 | 091100 | 274889670 | 3225 | 3210 | 3225 | 3210 | 3397 |
| 604 | 20230717 | 091000 | 263978760 | 3215 | 3210 | 3215 | 3210 | 1970 |
| 605 | 20230717 | 090900 | 257654825 | 3210 | 3215 | 3215 | 3205 | 749 |
| 606 | 20230717 | 090800 | 255250530 | 3215 | 3210 | 3215 | 3205 | 1689 |
| 607 | 20230717 | 090700 | 249824095 | 3215 | 3210 | 3215 | 3205 | 1706 |
| 608 | 20230717 | 090600 | 244345105 | 3210 | 3220 | 3220 | 3205 | 6606 |
| 609 | 20230717 | 090500 | 223126350 | 3225 | 3220 | 3230 | 3220 | 861 |
| 610 | 20230717 | 090400 | 220350245 | 3215 | 3200 | 3215 | 3195 | 6373 |
| 611 | 20230717 | 090300 | 199946990 | 3200 | 3205 | 3205 | 3200 | 6123 |
| 612 | 20230717 | 090200 | 180343825 | 3205 | 3210 | 3210 | 3200 | 8871 |
| 613 | 20230717 | 090100 | 151916090 | 3205 | 3230 | 3250 | 3205 | 14745 |
| 614 | 20230717 | 090000 | 104319825 | 3230 | 3250 | 3255 | 3220 | 32146 |