32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 3 | 20230706 | 191200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 4 | 20230706 | 191100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 5 | 20230706 | 191000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 6 | 20230706 | 190900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 7 | 20230706 | 190800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 8 | 20230706 | 190700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 9 | 20230706 | 190600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 10 | 20230706 | 190500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 11 | 20230706 | 190400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 12 | 20230706 | 190300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 13 | 20230706 | 190200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 14 | 20230706 | 190100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 15 | 20230706 | 190000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 16 | 20230706 | 185900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 17 | 20230706 | 185800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 18 | 20230706 | 185700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 19 | 20230706 | 185600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 20 | 20230706 | 185500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 21 | 20230706 | 185400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 22 | 20230706 | 185300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 23 | 20230706 | 185200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 24 | 20230706 | 185100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 25 | 20230706 | 185000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 26 | 20230706 | 184900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 27 | 20230706 | 184800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 28 | 20230706 | 184700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 29 | 20230706 | 184600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 30 | 20230706 | 184500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 31 | 20230706 | 184400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 32 | 20230706 | 184300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 33 | 20230706 | 184200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 34 | 20230706 | 184100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 35 | 20230706 | 184000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 36 | 20230706 | 183900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 37 | 20230706 | 183800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 38 | 20230706 | 183700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 39 | 20230706 | 183600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 40 | 20230706 | 183500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 41 | 20230706 | 183400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 42 | 20230706 | 183300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 43 | 20230706 | 183200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 44 | 20230706 | 183100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 45 | 20230706 | 183000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 46 | 20230706 | 182900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 47 | 20230706 | 182800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 48 | 20230706 | 182700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 49 | 20230706 | 182600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 50 | 20230706 | 182500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 51 | 20230706 | 182400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 52 | 20230706 | 182300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 53 | 20230706 | 182200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 54 | 20230706 | 182100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 55 | 20230706 | 182000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 56 | 20230706 | 181900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 57 | 20230706 | 181800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 58 | 20230706 | 181700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 59 | 20230706 | 181600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 60 | 20230706 | 181500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 61 | 20230706 | 181400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 62 | 20230706 | 181300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 63 | 20230706 | 181200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 64 | 20230706 | 181100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 65 | 20230706 | 181000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 66 | 20230706 | 180900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 67 | 20230706 | 180800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 68 | 20230706 | 180700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 69 | 20230706 | 180600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 70 | 20230706 | 180500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 71 | 20230706 | 180400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 72 | 20230706 | 180300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 73 | 20230706 | 180200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 74 | 20230706 | 180100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 75 | 20230706 | 180000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 76 | 20230706 | 175900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 77 | 20230706 | 175800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 78 | 20230706 | 175700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 79 | 20230706 | 175600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 80 | 20230706 | 175500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 81 | 20230706 | 175400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 82 | 20230706 | 175300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 83 | 20230706 | 175200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 84 | 20230706 | 175100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 85 | 20230706 | 175000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 86 | 20230706 | 174900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 87 | 20230706 | 174800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 88 | 20230706 | 174700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 89 | 20230706 | 174600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 90 | 20230706 | 174500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 91 | 20230706 | 174400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 92 | 20230706 | 174300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 93 | 20230706 | 174200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 94 | 20230706 | 174100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 95 | 20230706 | 174000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 96 | 20230706 | 173900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 97 | 20230706 | 173800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 98 | 20230706 | 173700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 99 | 20230706 | 173600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 100 | 20230706 | 173500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 101 | 20230706 | 173400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 102 | 20230706 | 173300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 103 | 20230706 | 173200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 104 | 20230706 | 173100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 105 | 20230706 | 173000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 106 | 20230706 | 172900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 107 | 20230706 | 172800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 108 | 20230706 | 172700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 109 | 20230706 | 172600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 110 | 20230706 | 172500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 111 | 20230706 | 172400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 112 | 20230706 | 172300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 113 | 20230706 | 172200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 114 | 20230706 | 172100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 115 | 20230706 | 172000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 116 | 20230706 | 171900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 117 | 20230706 | 171800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 118 | 20230706 | 171700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 119 | 20230706 | 171600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 120 | 20230706 | 171500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 121 | 20230706 | 171400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 122 | 20230706 | 171300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 123 | 20230706 | 171200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 124 | 20230706 | 171100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 125 | 20230706 | 171000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 126 | 20230706 | 170900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 127 | 20230706 | 170800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 128 | 20230706 | 170700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 129 | 20230706 | 170600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 130 | 20230706 | 170500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 131 | 20230706 | 170400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 132 | 20230706 | 170300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 133 | 20230706 | 170200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 134 | 20230706 | 170100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 135 | 20230706 | 170000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 136 | 20230706 | 165900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 137 | 20230706 | 165800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 138 | 20230706 | 165700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 139 | 20230706 | 165600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 140 | 20230706 | 165500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 141 | 20230706 | 165400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 142 | 20230706 | 165300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 143 | 20230706 | 165200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 144 | 20230706 | 165100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 145 | 20230706 | 165000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 146 | 20230706 | 164900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 147 | 20230706 | 164800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 148 | 20230706 | 164700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 149 | 20230706 | 164600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 150 | 20230706 | 164500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 151 | 20230706 | 164400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 152 | 20230706 | 164300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 153 | 20230706 | 164200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 154 | 20230706 | 164100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 155 | 20230706 | 164000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 156 | 20230706 | 163900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 157 | 20230706 | 163800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 158 | 20230706 | 163700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 159 | 20230706 | 163600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 160 | 20230706 | 163500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 161 | 20230706 | 163400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 162 | 20230706 | 163300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 163 | 20230706 | 163200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 164 | 20230706 | 163100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 165 | 20230706 | 163000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 166 | 20230706 | 162900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 167 | 20230706 | 162800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 168 | 20230706 | 162700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 169 | 20230706 | 162600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 170 | 20230706 | 162500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 171 | 20230706 | 162400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 172 | 20230706 | 162300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 173 | 20230706 | 162200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 174 | 20230706 | 162100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 175 | 20230706 | 162000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 176 | 20230706 | 161900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 177 | 20230706 | 161800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 178 | 20230706 | 161700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 179 | 20230706 | 161600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 180 | 20230706 | 161500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 181 | 20230706 | 161400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 182 | 20230706 | 161300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 183 | 20230706 | 161200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 184 | 20230706 | 161100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 185 | 20230706 | 161000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 186 | 20230706 | 160900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 187 | 20230706 | 160800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 188 | 20230706 | 160700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 189 | 20230706 | 160600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 190 | 20230706 | 160500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 191 | 20230706 | 160400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 192 | 20230706 | 160300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 193 | 20230706 | 160200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 194 | 20230706 | 160100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 195 | 20230706 | 160000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 196 | 20230706 | 155900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 197 | 20230706 | 155800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 198 | 20230706 | 155700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 199 | 20230706 | 155600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 200 | 20230706 | 155500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 201 | 20230706 | 155400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 202 | 20230706 | 155300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 203 | 20230706 | 155200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 204 | 20230706 | 155100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 205 | 20230706 | 155000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 206 | 20230706 | 154900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 207 | 20230706 | 154800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 208 | 20230706 | 154700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 209 | 20230706 | 154600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 210 | 20230706 | 154500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 211 | 20230706 | 154400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 212 | 20230706 | 154300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 213 | 20230706 | 154200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 214 | 20230706 | 154100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 215 | 20230706 | 154000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 216 | 20230706 | 153900 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 217 | 20230706 | 153800 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 218 | 20230706 | 153700 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 219 | 20230706 | 153600 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 220 | 20230706 | 153500 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 221 | 20230706 | 153400 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 222 | 20230706 | 153300 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 223 | 20230706 | 153200 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 224 | 20230706 | 153100 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 0 |
| 225 | 20230706 | 153000 | 2866230610 | 17150 | 17150 | 17150 | 17150 | 3259 |
| 226 | 20230706 | 152900 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 227 | 20230706 | 152800 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 228 | 20230706 | 152700 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 229 | 20230706 | 152600 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 230 | 20230706 | 152500 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 231 | 20230706 | 152400 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 232 | 20230706 | 152300 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 233 | 20230706 | 152200 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 234 | 20230706 | 152100 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 235 | 20230706 | 152000 | 2810338760 | 17170 | 17170 | 17170 | 17170 | 0 |
| 236 | 20230706 | 151900 | 2810338760 | 17170 | 17220 | 17220 | 17170 | 2874 |
| 237 | 20230706 | 151800 | 2760894770 | 17230 | 17250 | 17250 | 17220 | 58 |
| 238 | 20230706 | 151700 | 2759895740 | 17240 | 17230 | 17250 | 17230 | 28 |
| 239 | 20230706 | 151600 | 2759413000 | 17230 | 17230 | 17230 | 17230 | 10 |
| 240 | 20230706 | 151500 | 2759240700 | 17230 | 17250 | 17250 | 17230 | 122 |
| 241 | 20230706 | 151400 | 2757138540 | 17250 | 17260 | 17260 | 17220 | 69 |
| 242 | 20230706 | 151300 | 2755948540 | 17260 | 17240 | 17260 | 17220 | 282 |
| 243 | 20230706 | 151200 | 2751083710 | 17250 | 17220 | 17250 | 17220 | 353 |
| 244 | 20230706 | 151100 | 2745003700 | 17220 | 17220 | 17220 | 17220 | 50 |
| 245 | 20230706 | 151000 | 2744142700 | 17210 | 17210 | 17220 | 17210 | 327 |
| 246 | 20230706 | 150900 | 2738514030 | 17210 | 17220 | 17220 | 17210 | 64 |
| 247 | 20230706 | 150800 | 2737411990 | 17220 | 17220 | 17220 | 17220 | 5 |
| 248 | 20230706 | 150700 | 2737325890 | 17220 | 17230 | 17230 | 17220 | 39 |
| 249 | 20230706 | 150600 | 2736654260 | 17230 | 17220 | 17230 | 17210 | 152 |
| 250 | 20230706 | 150500 | 2734037700 | 17230 | 17210 | 17230 | 17210 | 622 |
| 251 | 20230706 | 150400 | 2723330850 | 17200 | 17200 | 17210 | 17200 | 326 |
| 252 | 20230706 | 150300 | 2717723520 | 17200 | 17210 | 17210 | 17200 | 1989 |
| 253 | 20230706 | 150200 | 2683494450 | 17220 | 17220 | 17240 | 17220 | 620 |
| 254 | 20230706 | 150100 | 2672818010 | 17220 | 17200 | 17240 | 17200 | 541 |
| 255 | 20230706 | 150000 | 2663503440 | 17210 | 17210 | 17210 | 17210 | 31 |
| 256 | 20230706 | 145900 | 2662969930 | 17220 | 17220 | 17220 | 17200 | 233 |
| 257 | 20230706 | 145800 | 2658959550 | 17210 | 17190 | 17220 | 17190 | 208 |
| 258 | 20230706 | 145700 | 2655380350 | 17190 | 17190 | 17190 | 17190 | 100 |
| 259 | 20230706 | 145600 | 2653661350 | 17190 | 17220 | 17220 | 17190 | 2177 |
| 260 | 20230706 | 145500 | 2616196590 | 17230 | 17240 | 17240 | 17230 | 599 |
| 261 | 20230706 | 145400 | 2605875580 | 17240 | 17240 | 17240 | 17240 | 143 |
| 262 | 20230706 | 145300 | 2603410260 | 17240 | 17240 | 17240 | 17240 | 799 |
| 263 | 20230706 | 145200 | 2589635500 | 17240 | 17250 | 17250 | 17240 | 31 |
| 264 | 20230706 | 145100 | 2589101050 | 17240 | 17240 | 17250 | 17240 | 706 |
| 265 | 20230706 | 145000 | 2576929560 | 17240 | 17240 | 17240 | 17240 | 100 |
| 266 | 20230706 | 144900 | 2575205560 | 17240 | 17240 | 17240 | 17240 | 412 |
| 267 | 20230706 | 144800 | 2568102680 | 17240 | 17240 | 17240 | 17240 | 0 |
| 268 | 20230706 | 144700 | 2568102680 | 17240 | 17260 | 17260 | 17240 | 18 |
| 269 | 20230706 | 144600 | 2567792100 | 17240 | 17250 | 17250 | 17240 | 258 |
| 270 | 20230706 | 144500 | 2563343410 | 17250 | 17250 | 17250 | 17250 | 218 |
| 271 | 20230706 | 144400 | 2559582910 | 17250 | 17250 | 17250 | 17250 | 85 |
| 272 | 20230706 | 144300 | 2558116660 | 17260 | 17260 | 17260 | 17260 | 0 |
| 273 | 20230706 | 144200 | 2558116660 | 17260 | 17260 | 17260 | 17260 | 2 |
| 274 | 20230706 | 144100 | 2558082140 | 17260 | 17320 | 17320 | 17260 | 309 |
| 275 | 20230706 | 144000 | 2552747940 | 17270 | 17330 | 17330 | 17270 | 197 |
| 276 | 20230706 | 143900 | 2549335730 | 17330 | 17340 | 17340 | 17330 | 30 |
| 277 | 20230706 | 143800 | 2548815730 | 17270 | 17340 | 17340 | 17270 | 11 |
| 278 | 20230706 | 143700 | 2548625060 | 17350 | 17260 | 17350 | 17260 | 46 |
| 279 | 20230706 | 143600 | 2547830920 | 17260 | 17260 | 17260 | 17260 | 77 |
| 280 | 20230706 | 143500 | 2546501900 | 17260 | 17270 | 17270 | 17260 | 183 |
| 281 | 20230706 | 143400 | 2543342600 | 17360 | 17330 | 17360 | 17330 | 10 |
| 282 | 20230706 | 143300 | 2543169210 | 17270 | 17270 | 17270 | 17270 | 120 |
| 283 | 20230706 | 143200 | 2541096810 | 17270 | 17270 | 17270 | 17270 | 1 |
| 284 | 20230706 | 143100 | 2541079540 | 17360 | 17270 | 17360 | 17270 | 52 |
| 285 | 20230706 | 143000 | 2540181320 | 17360 | 17270 | 17360 | 17270 | 1346 |
| 286 | 20230706 | 142900 | 2516925880 | 17270 | 17270 | 17270 | 17270 | 56 |
| 287 | 20230706 | 142800 | 2515958760 | 17270 | 17290 | 17290 | 17270 | 527 |
| 288 | 20230706 | 142700 | 2506857410 | 17290 | 17290 | 17290 | 17290 | 1 |
| 289 | 20230706 | 142600 | 2506840120 | 17270 | 17270 | 17270 | 17270 | 101 |
| 290 | 20230706 | 142500 | 2505095850 | 17270 | 17300 | 17300 | 17270 | 75 |
| 291 | 20230706 | 142400 | 2503800340 | 17270 | 17270 | 17270 | 17270 | 137 |
| 292 | 20230706 | 142300 | 2501434350 | 17270 | 17270 | 17270 | 17270 | 50 |
| 293 | 20230706 | 142200 | 2500570850 | 17330 | 17340 | 17340 | 17330 | 5 |
| 294 | 20230706 | 142100 | 2500484180 | 17270 | 17270 | 17270 | 17270 | 25 |
| 295 | 20230706 | 142000 | 2500052430 | 17280 | 17270 | 17280 | 17270 | 31 |
| 296 | 20230706 | 141900 | 2499517050 | 17270 | 17270 | 17270 | 17270 | 0 |
| 297 | 20230706 | 141800 | 2499517050 | 17270 | 17290 | 17290 | 17270 | 235 |
| 298 | 20230706 | 141700 | 2495455770 | 17340 | 17340 | 17340 | 17340 | 1 |
| 299 | 20230706 | 141600 | 2495438430 | 17360 | 17360 | 17360 | 17360 | 0 |
| 300 | 20230706 | 141500 | 2495438430 | 17360 | 17360 | 17360 | 17360 | 0 |
| 301 | 20230706 | 141400 | 2495438430 | 17360 | 17360 | 17360 | 17360 | 1 |
| 302 | 20230706 | 141300 | 2495421070 | 17280 | 17300 | 17300 | 17280 | 57 |
| 303 | 20230706 | 141200 | 2494436070 | 17280 | 17280 | 17280 | 17280 | 1 |
| 304 | 20230706 | 141100 | 2494418790 | 17360 | 17360 | 17360 | 17360 | 2 |
| 305 | 20230706 | 141000 | 2494384070 | 17270 | 17270 | 17270 | 17270 | 6 |
| 306 | 20230706 | 140900 | 2494280450 | 17260 | 17270 | 17270 | 17260 | 21 |
| 307 | 20230706 | 140800 | 2493917890 | 17380 | 17380 | 17380 | 17380 | 1 |
| 308 | 20230706 | 140700 | 2493900510 | 17380 | 17380 | 17380 | 17380 | 0 |
| 309 | 20230706 | 140600 | 2493900510 | 17380 | 17390 | 17390 | 17380 | 15 |
| 310 | 20230706 | 140500 | 2493639710 | 17390 | 17390 | 17400 | 17390 | 4 |
| 311 | 20230706 | 140400 | 2493570140 | 17390 | 17390 | 17390 | 17390 | 98 |
| 312 | 20230706 | 140300 | 2491865920 | 17390 | 17390 | 17390 | 17390 | 1 |
| 313 | 20230706 | 140200 | 2491848530 | 17270 | 17300 | 17300 | 17270 | 709 |
| 314 | 20230706 | 140100 | 2479603950 | 17400 | 17400 | 17400 | 17400 | 2 |
| 315 | 20230706 | 140000 | 2479569150 | 17250 | 17310 | 17400 | 17250 | 209 |
| 316 | 20230706 | 135900 | 2475953080 | 17400 | 17400 | 17400 | 17400 | 12 |
| 317 | 20230706 | 135800 | 2475744280 | 17420 | 17400 | 17420 | 17400 | 200 |
| 318 | 20230706 | 135700 | 2472261640 | 17410 | 17410 | 17410 | 17410 | 404 |
| 319 | 20230706 | 135600 | 2465228000 | 17420 | 17400 | 17420 | 17400 | 11 |
| 320 | 20230706 | 135500 | 2465036480 | 17410 | 17410 | 17410 | 17410 | 114 |
| 321 | 20230706 | 135400 | 2463051740 | 17410 | 17410 | 17410 | 17410 | 67 |
| 322 | 20230706 | 135300 | 2461885270 | 17440 | 17370 | 17440 | 17370 | 300 |
| 323 | 20230706 | 135200 | 2456657550 | 17370 | 17370 | 17370 | 17370 | 5 |
| 324 | 20230706 | 135100 | 2456570700 | 17370 | 17370 | 17380 | 17360 | 146 |
| 325 | 20230706 | 135000 | 2454034440 | 17380 | 17360 | 17380 | 17360 | 83 |
| 326 | 20230706 | 134900 | 2452592570 | 17360 | 17260 | 17360 | 17260 | 651 |
| 327 | 20230706 | 134800 | 2441331090 | 17260 | 17210 | 17260 | 17210 | 621 |
| 328 | 20230706 | 134700 | 2430634790 | 17210 | 17210 | 17210 | 17210 | 2 |
| 329 | 20230706 | 134600 | 2430600370 | 17210 | 17220 | 17220 | 17210 | 22 |
| 330 | 20230706 | 134500 | 2430221600 | 17220 | 17220 | 17220 | 17220 | 48 |
| 331 | 20230706 | 134400 | 2429395040 | 17220 | 17220 | 17220 | 17220 | 14 |
| 332 | 20230706 | 134300 | 2429153960 | 17230 | 17230 | 17230 | 17180 | 39 |
| 333 | 20230706 | 134200 | 2428483590 | 17170 | 17160 | 17220 | 17160 | 784 |
| 334 | 20230706 | 134100 | 2415025520 | 17160 | 17220 | 17220 | 17160 | 126 |
| 335 | 20230706 | 134000 | 2412863240 | 17220 | 17230 | 17230 | 17160 | 82 |
| 336 | 20230706 | 133900 | 2411453680 | 17240 | 17240 | 17240 | 17240 | 0 |
| 337 | 20230706 | 133800 | 2411453680 | 17240 | 17240 | 17240 | 17240 | 90 |
| 338 | 20230706 | 133700 | 2409902080 | 17220 | 17160 | 17220 | 17160 | 29 |
| 339 | 20230706 | 133600 | 2409403000 | 17150 | 17160 | 17160 | 17130 | 548 |
| 340 | 20230706 | 133500 | 2400002520 | 17160 | 17170 | 17170 | 17150 | 1372 |
| 341 | 20230706 | 133400 | 2376462560 | 17180 | 17180 | 17190 | 17170 | 328 |
| 342 | 20230706 | 133300 | 2370827190 | 17180 | 17190 | 17190 | 17180 | 30 |
| 343 | 20230706 | 133200 | 2370311780 | 17190 | 17210 | 17210 | 17180 | 2181 |
| 344 | 20230706 | 133100 | 2332796410 | 17210 | 17220 | 17220 | 17210 | 1426 |
| 345 | 20230706 | 133000 | 2308245520 | 17220 | 17240 | 17240 | 17220 | 1060 |
| 346 | 20230706 | 132900 | 2289987810 | 17240 | 17240 | 17240 | 17240 | 1 |
| 347 | 20230706 | 132800 | 2289970570 | 17230 | 17230 | 17230 | 17230 | 67 |
| 348 | 20230706 | 132700 | 2288816160 | 17230 | 17230 | 17230 | 17220 | 491 |
| 349 | 20230706 | 132600 | 2280357410 | 17220 | 17240 | 17240 | 17220 | 1353 |
| 350 | 20230706 | 132500 | 2257043100 | 17240 | 17250 | 17260 | 17240 | 4193 |
| 351 | 20230706 | 132400 | 2184715040 | 17270 | 17260 | 17270 | 17260 | 202 |
| 352 | 20230706 | 132300 | 2181227730 | 17260 | 17250 | 17260 | 17250 | 46 |
| 353 | 20230706 | 132200 | 2180433830 | 17260 | 17250 | 17260 | 17250 | 32 |
| 354 | 20230706 | 132100 | 2179881710 | 17260 | 17260 | 17260 | 17260 | 191 |
| 355 | 20230706 | 132000 | 2176585050 | 17260 | 17260 | 17260 | 17260 | 5 |
| 356 | 20230706 | 131900 | 2176498750 | 17260 | 17260 | 17260 | 17260 | 185 |
| 357 | 20230706 | 131800 | 2173305650 | 17260 | 17260 | 17270 | 17260 | 78 |
| 358 | 20230706 | 131700 | 2171959360 | 17260 | 17290 | 17290 | 17260 | 534 |
| 359 | 20230706 | 131600 | 2162737200 | 17300 | 17280 | 17300 | 17280 | 50 |
| 360 | 20230706 | 131500 | 2161872760 | 17270 | 17270 | 17270 | 17270 | 328 |
| 361 | 20230706 | 131400 | 2156208200 | 17280 | 17280 | 17290 | 17280 | 369 |
| 362 | 20230706 | 131300 | 2149831380 | 17290 | 17300 | 17300 | 17290 | 551 |
| 363 | 20230706 | 131200 | 2140299120 | 17360 | 17360 | 17360 | 17360 | 11 |
| 364 | 20230706 | 131100 | 2140108160 | 17360 | 17370 | 17380 | 17360 | 60 |
| 365 | 20230706 | 131000 | 2139065600 | 17380 | 17370 | 17380 | 17330 | 16 |
| 366 | 20230706 | 130900 | 2138787710 | 17330 | 17320 | 17330 | 17280 | 1179 |
| 367 | 20230706 | 130800 | 2118384770 | 17320 | 17320 | 17320 | 17320 | 320 |
| 368 | 20230706 | 130700 | 2112842370 | 17320 | 17320 | 17320 | 17320 | 90 |
| 369 | 20230706 | 130600 | 2111283570 | 17320 | 17320 | 17330 | 17320 | 340 |
| 370 | 20230706 | 130500 | 2105394740 | 17320 | 17360 | 17360 | 17320 | 430 |
| 371 | 20230706 | 130400 | 2097941210 | 17370 | 17350 | 17370 | 17350 | 44 |
| 372 | 20230706 | 130300 | 2097177620 | 17330 | 17360 | 17360 | 17330 | 1232 |
| 373 | 20230706 | 130200 | 2075813000 | 17360 | 17370 | 17370 | 17360 | 357 |
| 374 | 20230706 | 130100 | 2069613680 | 17380 | 17380 | 17380 | 17380 | 1 |
| 375 | 20230706 | 130000 | 2069596300 | 17380 | 17390 | 17420 | 17380 | 11 |
| 376 | 20230706 | 125900 | 2069404830 | 17420 | 17390 | 17420 | 17390 | 12 |
| 377 | 20230706 | 125800 | 2069196060 | 17380 | 17380 | 17380 | 17370 | 85 |
| 378 | 20230706 | 125700 | 2067719000 | 17410 | 17380 | 17410 | 17380 | 216 |
| 379 | 20230706 | 125600 | 2063960690 | 17380 | 17380 | 17380 | 17380 | 95 |
| 380 | 20230706 | 125500 | 2062309590 | 17380 | 17380 | 17380 | 17380 | 91 |
| 381 | 20230706 | 125400 | 2060728010 | 17420 | 17420 | 17420 | 17420 | 0 |
| 382 | 20230706 | 125300 | 2060728010 | 17420 | 17420 | 17420 | 17420 | 0 |
| 383 | 20230706 | 125200 | 2060728010 | 17420 | 17420 | 17420 | 17420 | 0 |
| 384 | 20230706 | 125100 | 2060728010 | 17420 | 17390 | 17420 | 17390 | 14 |
| 385 | 20230706 | 125000 | 2060484410 | 17380 | 17380 | 17380 | 17380 | 157 |
| 386 | 20230706 | 124900 | 2057755750 | 17380 | 17380 | 17380 | 17380 | 46 |
| 387 | 20230706 | 124800 | 2056956270 | 17380 | 17380 | 17380 | 17380 | 126 |
| 388 | 20230706 | 124700 | 2054766390 | 17380 | 17380 | 17380 | 17380 | 0 |
| 389 | 20230706 | 124600 | 2054766390 | 17380 | 17390 | 17390 | 17380 | 240 |
| 390 | 20230706 | 124500 | 2050593170 | 17390 | 17400 | 17410 | 17390 | 163 |
| 391 | 20230706 | 124400 | 2047757650 | 17400 | 17400 | 17400 | 17400 | 7 |
| 392 | 20230706 | 124300 | 2047635850 | 17410 | 17400 | 17410 | 17400 | 15 |
| 393 | 20230706 | 124200 | 2047374810 | 17400 | 17400 | 17400 | 17400 | 20 |
| 394 | 20230706 | 124100 | 2047026810 | 17400 | 17380 | 17400 | 17380 | 218 |
| 395 | 20230706 | 124000 | 2043234210 | 17400 | 17390 | 17400 | 17380 | 136 |
| 396 | 20230706 | 123900 | 2040869490 | 17390 | 17410 | 17410 | 17390 | 571 |
| 397 | 20230706 | 123800 | 2030930590 | 17420 | 17450 | 17450 | 17420 | 806 |
| 398 | 20230706 | 123700 | 2016890040 | 17450 | 17440 | 17450 | 17440 | 5 |
| 399 | 20230706 | 123600 | 2016802830 | 17450 | 17430 | 17450 | 17420 | 240 |
| 400 | 20230706 | 123500 | 2012621470 | 17450 | 17450 | 17450 | 17450 | 0 |
| 401 | 20230706 | 123400 | 2012621470 | 17450 | 17450 | 17450 | 17450 | 10 |
| 402 | 20230706 | 123300 | 2012446970 | 17450 | 17460 | 17460 | 17450 | 53 |
| 403 | 20230706 | 123200 | 2011522090 | 17460 | 17460 | 17480 | 17460 | 13 |
| 404 | 20230706 | 123100 | 2011295090 | 17450 | 17460 | 17460 | 17450 | 14 |
| 405 | 20230706 | 123000 | 2011050720 | 17460 | 17450 | 17460 | 17450 | 179 |
| 406 | 20230706 | 122900 | 2007925760 | 17460 | 17430 | 17460 | 17430 | 288 |
| 407 | 20230706 | 122800 | 2002901020 | 17430 | 17420 | 17430 | 17420 | 10 |
| 408 | 20230706 | 122700 | 2002726770 | 17430 | 17420 | 17430 | 17420 | 61 |
| 409 | 20230706 | 122600 | 2001663740 | 17420 | 17420 | 17420 | 17420 | 5 |
| 410 | 20230706 | 122500 | 2001576640 | 17420 | 17410 | 17420 | 17410 | 68 |
| 411 | 20230706 | 122400 | 2000392480 | 17410 | 17410 | 17410 | 17410 | 2 |
| 412 | 20230706 | 122300 | 2000357660 | 17410 | 17410 | 17410 | 17410 | 0 |
| 413 | 20230706 | 122200 | 2000357660 | 17410 | 17410 | 17410 | 17410 | 6 |
| 414 | 20230706 | 122100 | 2000253200 | 17420 | 17420 | 17420 | 17410 | 110 |
| 415 | 20230706 | 122000 | 1998337100 | 17410 | 17410 | 17410 | 17410 | 0 |
| 416 | 20230706 | 121900 | 1998337100 | 17410 | 17410 | 17410 | 17410 | 0 |
| 417 | 20230706 | 121800 | 1998337100 | 17410 | 17410 | 17410 | 17410 | 58 |
| 418 | 20230706 | 121700 | 1997327320 | 17410 | 17410 | 17410 | 17410 | 20 |
| 419 | 20230706 | 121600 | 1996979120 | 17410 | 17410 | 17420 | 17410 | 27 |
| 420 | 20230706 | 121500 | 1996509040 | 17400 | 17410 | 17410 | 17400 | 197 |
| 421 | 20230706 | 121400 | 1993080530 | 17420 | 17420 | 17420 | 17420 | 0 |
| 422 | 20230706 | 121300 | 1993080530 | 17420 | 17420 | 17420 | 17420 | 51 |
| 423 | 20230706 | 121200 | 1992192110 | 17400 | 17400 | 17400 | 17400 | 113 |
| 424 | 20230706 | 121100 | 1990225910 | 17400 | 17400 | 17400 | 17400 | 21 |
| 425 | 20230706 | 121000 | 1989860510 | 17400 | 17400 | 17400 | 17400 | 548 |
| 426 | 20230706 | 120900 | 1980325310 | 17420 | 17400 | 17420 | 17400 | 160 |
| 427 | 20230706 | 120800 | 1977541250 | 17400 | 17400 | 17400 | 17400 | 0 |
| 428 | 20230706 | 120700 | 1977541250 | 17400 | 17400 | 17400 | 17400 | 1632 |
| 429 | 20230706 | 120600 | 1949144450 | 17400 | 17430 | 17430 | 17400 | 2326 |
| 430 | 20230706 | 120500 | 1908654560 | 17440 | 17440 | 17440 | 17440 | 44 |
| 431 | 20230706 | 120400 | 1907887200 | 17430 | 17440 | 17440 | 17430 | 12 |
| 432 | 20230706 | 120300 | 1907678030 | 17440 | 17440 | 17440 | 17440 | 0 |
| 433 | 20230706 | 120200 | 1907678030 | 17440 | 17440 | 17440 | 17440 | 1 |
| 434 | 20230706 | 120100 | 1907660590 | 17440 | 17440 | 17440 | 17440 | 200 |
| 435 | 20230706 | 120000 | 1904172590 | 17440 | 17440 | 17450 | 17440 | 267 |
| 436 | 20230706 | 115900 | 1899516090 | 17440 | 17440 | 17440 | 17440 | 5 |
| 437 | 20230706 | 115800 | 1899428890 | 17440 | 17440 | 17440 | 17440 | 51 |
| 438 | 20230706 | 115700 | 1898539450 | 17440 | 17440 | 17440 | 17440 | 1 |
| 439 | 20230706 | 115600 | 1898522010 | 17400 | 17420 | 17420 | 17400 | 50 |
| 440 | 20230706 | 115500 | 1897651670 | 17410 | 17410 | 17410 | 17410 | 68 |
| 441 | 20230706 | 115400 | 1896467790 | 17410 | 17410 | 17410 | 17410 | 134 |
| 442 | 20230706 | 115300 | 1894134850 | 17410 | 17410 | 17410 | 17410 | 278 |
| 443 | 20230706 | 115200 | 1889294870 | 17410 | 17420 | 17420 | 17410 | 1091 |
| 444 | 20230706 | 115100 | 1870300320 | 17420 | 17420 | 17420 | 17420 | 20 |
| 445 | 20230706 | 115000 | 1869951920 | 17420 | 17420 | 17420 | 17420 | 55 |
| 446 | 20230706 | 114900 | 1868993820 | 17420 | 17430 | 17430 | 17410 | 940 |
| 447 | 20230706 | 114800 | 1852614070 | 17430 | 17440 | 17440 | 17430 | 304 |
| 448 | 20230706 | 114700 | 1847312350 | 17450 | 17430 | 17450 | 17430 | 337 |
| 449 | 20230706 | 114600 | 1841435340 | 17440 | 17440 | 17440 | 17440 | 255 |
| 450 | 20230706 | 114500 | 1836988140 | 17440 | 17450 | 17450 | 17440 | 19 |
| 451 | 20230706 | 114400 | 1836656770 | 17450 | 17450 | 17450 | 17450 | 2 |
| 452 | 20230706 | 114300 | 1836621870 | 17450 | 17450 | 17450 | 17440 | 30 |
| 453 | 20230706 | 114200 | 1836098630 | 17440 | 17450 | 17450 | 17440 | 44 |
| 454 | 20230706 | 114100 | 1835330840 | 17450 | 17480 | 17480 | 17450 | 792 |
| 455 | 20230706 | 114000 | 1821487080 | 17480 | 17490 | 17490 | 17480 | 1088 |
| 456 | 20230706 | 113900 | 1802468820 | 17490 | 17490 | 17490 | 17490 | 6 |
| 457 | 20230706 | 113800 | 1802363880 | 17500 | 17490 | 17500 | 17490 | 45 |
| 458 | 20230706 | 113700 | 1801576580 | 17500 | 17490 | 17500 | 17490 | 596 |
| 459 | 20230706 | 113600 | 1791152260 | 17490 | 17480 | 17490 | 17480 | 44 |
| 460 | 20230706 | 113500 | 1790383120 | 17450 | 17450 | 17450 | 17450 | 90 |
| 461 | 20230706 | 113400 | 1788812620 | 17450 | 17450 | 17450 | 17450 | 0 |
| 462 | 20230706 | 113300 | 1788812620 | 17450 | 17430 | 17450 | 17420 | 140 |
| 463 | 20230706 | 113200 | 1786373750 | 17420 | 17420 | 17420 | 17420 | 150 |
| 464 | 20230706 | 113100 | 1783760750 | 17450 | 17490 | 17490 | 17450 | 569 |
| 465 | 20230706 | 113000 | 1773831420 | 17500 | 17450 | 17500 | 17450 | 228 |
| 466 | 20230706 | 112900 | 1769842470 | 17490 | 17490 | 17490 | 17490 | 10 |
| 467 | 20230706 | 112800 | 1769667570 | 17490 | 17440 | 17490 | 17440 | 13 |
| 468 | 20230706 | 112700 | 1769440790 | 17440 | 17420 | 17440 | 17420 | 375 |
| 469 | 20230706 | 112600 | 1762902340 | 17430 | 17430 | 17430 | 17430 | 6 |
| 470 | 20230706 | 112500 | 1762797760 | 17410 | 17430 | 17430 | 17410 | 20 |
| 471 | 20230706 | 112400 | 1762449360 | 17430 | 17430 | 17430 | 17430 | 5 |
| 472 | 20230706 | 112300 | 1762362210 | 17430 | 17440 | 17440 | 17400 | 1982 |
| 473 | 20230706 | 112200 | 1727871610 | 17440 | 17410 | 17440 | 17400 | 242 |
| 474 | 20230706 | 112100 | 1723659460 | 17400 | 17410 | 17410 | 17400 | 1122 |
| 475 | 20230706 | 112000 | 1704133160 | 17420 | 17430 | 17430 | 17420 | 40 |
| 476 | 20230706 | 111900 | 1703436320 | 17440 | 17440 | 17440 | 17440 | 1 |
| 477 | 20230706 | 111800 | 1703418880 | 17460 | 17460 | 17460 | 17460 | 224 |
| 478 | 20230706 | 111700 | 1699507840 | 17500 | 17480 | 17500 | 17460 | 714 |
| 479 | 20230706 | 111600 | 1687036440 | 17470 | 17480 | 17480 | 17470 | 514 |
| 480 | 20230706 | 111500 | 1678055840 | 17480 | 17500 | 17500 | 17470 | 782 |
| 481 | 20230706 | 111400 | 1664375550 | 17520 | 17460 | 17520 | 17460 | 2292 |
| 482 | 20230706 | 111300 | 1624301650 | 17460 | 17450 | 17460 | 17450 | 655 |
| 483 | 20230706 | 111200 | 1612868920 | 17450 | 17420 | 17450 | 17420 | 125 |
| 484 | 20230706 | 111100 | 1610687700 | 17440 | 17420 | 17440 | 17420 | 9 |
| 485 | 20230706 | 111000 | 1610530890 | 17420 | 17390 | 17420 | 17390 | 654 |
| 486 | 20230706 | 110900 | 1599152230 | 17350 | 17380 | 17380 | 17350 | 384 |
| 487 | 20230706 | 110800 | 1592488140 | 17380 | 17390 | 17400 | 17380 | 109 |
| 488 | 20230706 | 110700 | 1590593660 | 17390 | 17380 | 17400 | 17380 | 1130 |
| 489 | 20230706 | 110600 | 1570944190 | 17400 | 17390 | 17400 | 17350 | 107 |
| 490 | 20230706 | 110500 | 1569083490 | 17390 | 17380 | 17390 | 17380 | 90 |
| 491 | 20230706 | 110400 | 1567518580 | 17350 | 17350 | 17350 | 17350 | 59 |
| 492 | 20230706 | 110300 | 1566494930 | 17370 | 17360 | 17370 | 17360 | 150 |
| 493 | 20230706 | 110200 | 1563889650 | 17350 | 17330 | 17350 | 17330 | 42 |
| 494 | 20230706 | 110100 | 1563160990 | 17330 | 17330 | 17330 | 17330 | 12 |
| 495 | 20230706 | 110000 | 1562953030 | 17320 | 17320 | 17330 | 17320 | 557 |
| 496 | 20230706 | 105900 | 1553305690 | 17370 | 17370 | 17370 | 17370 | 27 |
| 497 | 20230706 | 105800 | 1552836700 | 17370 | 17370 | 17370 | 17320 | 1125 |
| 498 | 20230706 | 105700 | 1533345930 | 17370 | 17360 | 17380 | 17360 | 861 |
| 499 | 20230706 | 105600 | 1518390340 | 17370 | 17330 | 17370 | 17320 | 116 |
| 500 | 20230706 | 105500 | 1516380570 | 17320 | 17320 | 17320 | 17320 | 88 |
| 501 | 20230706 | 105400 | 1514856410 | 17320 | 17320 | 17320 | 17320 | 22 |
| 502 | 20230706 | 105300 | 1514475370 | 17370 | 17370 | 17370 | 17370 | 50 |
| 503 | 20230706 | 105200 | 1513606870 | 17370 | 17370 | 17380 | 17370 | 22 |
| 504 | 20230706 | 105100 | 1513224710 | 17310 | 17360 | 17380 | 17310 | 701 |
| 505 | 20230706 | 105000 | 1501064660 | 17360 | 17350 | 17360 | 17350 | 41 |
| 506 | 20230706 | 104900 | 1500353190 | 17310 | 17310 | 17310 | 17310 | 1 |
| 507 | 20230706 | 104800 | 1500335880 | 17310 | 17360 | 17360 | 17310 | 14 |
| 508 | 20230706 | 104700 | 1500093140 | 17360 | 17360 | 17360 | 17360 | 15 |
| 509 | 20230706 | 104600 | 1499832740 | 17310 | 17310 | 17310 | 17310 | 19 |
| 510 | 20230706 | 104500 | 1499503850 | 17310 | 17310 | 17310 | 17310 | 206 |
| 511 | 20230706 | 104400 | 1495937990 | 17370 | 17370 | 17370 | 17370 | 0 |
| 512 | 20230706 | 104300 | 1495937990 | 17370 | 17370 | 17370 | 17370 | 20 |
| 513 | 20230706 | 104200 | 1495590590 | 17380 | 17320 | 17380 | 17310 | 105 |
| 514 | 20230706 | 104100 | 1493771480 | 17320 | 17310 | 17320 | 17310 | 319 |
| 515 | 20230706 | 104000 | 1488248010 | 17310 | 17300 | 17310 | 17300 | 30 |
| 516 | 20230706 | 103900 | 1487728860 | 17310 | 17310 | 17310 | 17310 | 32 |
| 517 | 20230706 | 103800 | 1487174940 | 17320 | 17300 | 17320 | 17300 | 132 |
| 518 | 20230706 | 103700 | 1484891150 | 17300 | 17300 | 17300 | 17300 | 9 |
| 519 | 20230706 | 103600 | 1484735450 | 17260 | 17270 | 17270 | 17260 | 405 |
| 520 | 20230706 | 103500 | 1477743850 | 17270 | 17290 | 17290 | 17270 | 236 |
| 521 | 20230706 | 103400 | 1473665340 | 17300 | 17300 | 17300 | 17290 | 45 |
| 522 | 20230706 | 103300 | 1472887030 | 17320 | 17280 | 17320 | 17280 | 1095 |
| 523 | 20230706 | 103200 | 1453938990 | 17260 | 17260 | 17260 | 17260 | 6 |
| 524 | 20230706 | 103100 | 1453835430 | 17290 | 17260 | 17290 | 17260 | 690 |
| 525 | 20230706 | 103000 | 1441920360 | 17290 | 17290 | 17290 | 17290 | 132 |
| 526 | 20230706 | 102900 | 1439638080 | 17300 | 17290 | 17300 | 17290 | 49 |
| 527 | 20230706 | 102800 | 1438790860 | 17290 | 17260 | 17290 | 17260 | 465 |
| 528 | 20230706 | 102700 | 1430764900 | 17260 | 17290 | 17290 | 17260 | 1189 |
| 529 | 20230706 | 102600 | 1410242460 | 17290 | 17290 | 17290 | 17290 | 0 |
| 530 | 20230706 | 102500 | 1410242460 | 17290 | 17300 | 17300 | 17290 | 113 |
| 531 | 20230706 | 102400 | 1408288150 | 17290 | 17290 | 17290 | 17260 | 42 |
| 532 | 20230706 | 102300 | 1407562150 | 17290 | 17290 | 17290 | 17290 | 35 |
| 533 | 20230706 | 102200 | 1406957000 | 17300 | 17300 | 17300 | 17300 | 10 |
| 534 | 20230706 | 102100 | 1406784000 | 17300 | 17300 | 17300 | 17290 | 224 |
| 535 | 20230706 | 102000 | 1402908860 | 17260 | 17240 | 17300 | 17240 | 2028 |
| 536 | 20230706 | 101900 | 1367863740 | 17230 | 17250 | 17250 | 17220 | 921 |
| 537 | 20230706 | 101800 | 1351997220 | 17250 | 17280 | 17280 | 17250 | 44 |
| 538 | 20230706 | 101700 | 1351237580 | 17280 | 17230 | 17280 | 17230 | 16 |
| 539 | 20230706 | 101600 | 1350961250 | 17230 | 17240 | 17280 | 17230 | 1691 |
| 540 | 20230706 | 101500 | 1321825240 | 17260 | 17250 | 17280 | 17230 | 1200 |
| 541 | 20230706 | 101400 | 1301139610 | 17280 | 17250 | 17280 | 17250 | 187 |
| 542 | 20230706 | 101300 | 1297913680 | 17250 | 17260 | 17280 | 17250 | 2037 |
| 543 | 20230706 | 101200 | 1262763180 | 17270 | 17270 | 17270 | 17270 | 154 |
| 544 | 20230706 | 101100 | 1260103600 | 17260 | 17290 | 17290 | 17260 | 11 |
| 545 | 20230706 | 101000 | 1259913630 | 17290 | 17290 | 17290 | 17290 | 11 |
| 546 | 20230706 | 100900 | 1259723440 | 17240 | 17260 | 17280 | 17240 | 1224 |
| 547 | 20230706 | 100800 | 1238600020 | 17260 | 17270 | 17270 | 17260 | 1758 |
| 548 | 20230706 | 100700 | 1208248050 | 17270 | 17280 | 17280 | 17270 | 31 |
| 549 | 20230706 | 100600 | 1207712620 | 17270 | 17270 | 17280 | 17270 | 117 |
| 550 | 20230706 | 100500 | 1205691030 | 17280 | 17270 | 17290 | 17270 | 867 |
| 551 | 20230706 | 100400 | 1190711270 | 17270 | 17290 | 17290 | 17270 | 49 |
| 552 | 20230706 | 100300 | 1189865020 | 17270 | 17290 | 17290 | 17270 | 1352 |
| 553 | 20230706 | 100200 | 1166496290 | 17300 | 17320 | 17320 | 17300 | 332 |
| 554 | 20230706 | 100100 | 1160752270 | 17300 | 17330 | 17330 | 17300 | 1091 |
| 555 | 20230706 | 100000 | 1141872570 | 17320 | 17320 | 17320 | 17320 | 392 |
| 556 | 20230706 | 095900 | 1135083130 | 17320 | 17320 | 17320 | 17320 | 50 |
| 557 | 20230706 | 095800 | 1134217130 | 17330 | 17350 | 17350 | 17330 | 167 |
| 558 | 20230706 | 095700 | 1131322540 | 17330 | 17320 | 17380 | 17320 | 47 |
| 559 | 20230706 | 095600 | 1130508090 | 17380 | 17380 | 17380 | 17380 | 25 |
| 560 | 20230706 | 095500 | 1130073590 | 17380 | 17350 | 17380 | 17350 | 58 |
| 561 | 20230706 | 095400 | 1129066220 | 17340 | 17310 | 17340 | 17310 | 33 |
| 562 | 20230706 | 095300 | 1128494300 | 17340 | 17330 | 17340 | 17310 | 38 |
| 563 | 20230706 | 095200 | 1127836440 | 17340 | 17320 | 17340 | 17310 | 605 |
| 564 | 20230706 | 095100 | 1117347020 | 17310 | 17330 | 17340 | 17310 | 150 |
| 565 | 20230706 | 095000 | 1114747840 | 17330 | 17330 | 17340 | 17330 | 207 |
| 566 | 20230706 | 094900 | 1111159510 | 17330 | 17340 | 17350 | 17330 | 325 |
| 567 | 20230706 | 094800 | 1105524540 | 17350 | 17370 | 17370 | 17350 | 112 |
| 568 | 20230706 | 094700 | 1103579230 | 17370 | 17380 | 17390 | 17370 | 55 |
| 569 | 20230706 | 094600 | 1102623330 | 17380 | 17380 | 17380 | 17380 | 70 |
| 570 | 20230706 | 094500 | 1101406730 | 17380 | 17330 | 17390 | 17300 | 608 |
| 571 | 20230706 | 094400 | 1090882080 | 17300 | 17350 | 17350 | 17280 | 772 |
| 572 | 20230706 | 094300 | 1077525150 | 17350 | 17350 | 17390 | 17350 | 69 |
| 573 | 20230706 | 094200 | 1076327840 | 17310 | 17350 | 17350 | 17310 | 114 |
| 574 | 20230706 | 094100 | 1074352540 | 17350 | 17350 | 17390 | 17300 | 1256 |
| 575 | 20230706 | 094000 | 1052593660 | 17350 | 17400 | 17400 | 17350 | 70 |
| 576 | 20230706 | 093900 | 1051377710 | 17400 | 17400 | 17410 | 17380 | 1733 |
| 577 | 20230706 | 093800 | 1021234170 | 17400 | 17450 | 17460 | 17400 | 220 |
| 578 | 20230706 | 093700 | 1017403500 | 17460 | 17450 | 17480 | 17420 | 389 |
| 579 | 20230706 | 093600 | 1010619550 | 17460 | 17490 | 17490 | 17460 | 1319 |
| 580 | 20230706 | 093500 | 987582080 | 17490 | 17460 | 17490 | 17460 | 531 |
| 581 | 20230706 | 093400 | 978304190 | 17450 | 17430 | 17450 | 17430 | 254 |
| 582 | 20230706 | 093300 | 973876130 | 17430 | 17380 | 17430 | 17380 | 548 |
| 583 | 20230706 | 093200 | 964349230 | 17380 | 17360 | 17380 | 17360 | 328 |
| 584 | 20230706 | 093100 | 958651020 | 17360 | 17370 | 17370 | 17310 | 457 |
| 585 | 20230706 | 093000 | 950717130 | 17360 | 17360 | 17360 | 17260 | 604 |
| 586 | 20230706 | 092900 | 940245950 | 17360 | 17330 | 17380 | 17330 | 203 |
| 587 | 20230706 | 092800 | 936719190 | 17320 | 17240 | 17320 | 17240 | 854 |
| 588 | 20230706 | 092700 | 921956470 | 17230 | 17220 | 17230 | 17220 | 604 |
| 589 | 20230706 | 092600 | 911553960 | 17240 | 17270 | 17270 | 17220 | 3679 |
| 590 | 20230706 | 092500 | 848162090 | 17290 | 17320 | 17320 | 17270 | 3767 |
| 591 | 20230706 | 092400 | 782999710 | 17310 | 17330 | 17330 | 17310 | 1568 |
| 592 | 20230706 | 092300 | 755841040 | 17370 | 17340 | 17370 | 17330 | 1889 |
| 593 | 20230706 | 092200 | 723072780 | 17340 | 17340 | 17370 | 17340 | 427 |
| 594 | 20230706 | 092100 | 715667350 | 17380 | 17350 | 17380 | 17320 | 1157 |
| 595 | 20230706 | 092000 | 695597460 | 17350 | 17380 | 17380 | 17350 | 711 |
| 596 | 20230706 | 091900 | 683259270 | 17370 | 17400 | 17400 | 17370 | 1112 |
| 597 | 20230706 | 091800 | 663927450 | 17400 | 17410 | 17410 | 17400 | 84 |
| 598 | 20230706 | 091700 | 662465800 | 17430 | 17430 | 17430 | 17400 | 96 |
| 599 | 20230706 | 091600 | 660793000 | 17420 | 17450 | 17450 | 17390 | 3308 |
| 600 | 20230706 | 091500 | 603175810 | 17450 | 17510 | 17510 | 17450 | 1790 |
| 601 | 20230706 | 091400 | 571899850 | 17510 | 17520 | 17590 | 17490 | 3349 |
| 602 | 20230706 | 091300 | 513266590 | 17510 | 17600 | 17600 | 17480 | 69 |
| 603 | 20230706 | 091200 | 512059070 | 17600 | 17450 | 17600 | 17440 | 1086 |
| 604 | 20230706 | 091100 | 493084500 | 17450 | 17580 | 17580 | 17440 | 5706 |
| 605 | 20230706 | 091000 | 393227880 | 17600 | 17600 | 17600 | 17560 | 1135 |
| 606 | 20230706 | 090900 | 373256500 | 17600 | 17530 | 17600 | 17530 | 386 |
| 607 | 20230706 | 090800 | 366486610 | 17530 | 17560 | 17560 | 17510 | 845 |
| 608 | 20230706 | 090700 | 351672240 | 17560 | 17610 | 17610 | 17510 | 2178 |
| 609 | 20230706 | 090600 | 313429630 | 17630 | 17630 | 17630 | 17600 | 1736 |
| 610 | 20230706 | 090500 | 282847320 | 17620 | 17760 | 17760 | 17620 | 2814 |
| 611 | 20230706 | 090400 | 233035470 | 17760 | 17840 | 17890 | 17740 | 1567 |
| 612 | 20230706 | 090300 | 205146760 | 17890 | 17930 | 18030 | 17830 | 2360 |
| 613 | 20230706 | 090200 | 162952870 | 18040 | 17960 | 18050 | 17920 | 1341 |
| 614 | 20230706 | 090100 | 138820400 | 17920 | 17890 | 18060 | 17850 | 1504 |
| 615 | 20230706 | 090000 | 111881550 | 17890 | 18180 | 18180 | 17850 | 6188 |