33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 3 | 20230713 | 191500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 4 | 20230713 | 191400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 5 | 20230713 | 191300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 6 | 20230713 | 191200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 7 | 20230713 | 191100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 8 | 20230713 | 191000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 9 | 20230713 | 190900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 10 | 20230713 | 190800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 11 | 20230713 | 190700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 12 | 20230713 | 190600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 13 | 20230713 | 190500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 14 | 20230713 | 190400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 15 | 20230713 | 190300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 16 | 20230713 | 190200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 17 | 20230713 | 190100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 18 | 20230713 | 190000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 19 | 20230713 | 185900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 20 | 20230713 | 185800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 21 | 20230713 | 185700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 22 | 20230713 | 185600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 23 | 20230713 | 185500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 24 | 20230713 | 185400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 25 | 20230713 | 185300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 26 | 20230713 | 185200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 27 | 20230713 | 185100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 28 | 20230713 | 185000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 29 | 20230713 | 184900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 30 | 20230713 | 184800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 31 | 20230713 | 184700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 32 | 20230713 | 184600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 33 | 20230713 | 184500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 34 | 20230713 | 184400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 35 | 20230713 | 184300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 36 | 20230713 | 184200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 37 | 20230713 | 184100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 38 | 20230713 | 184000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 39 | 20230713 | 183900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 40 | 20230713 | 183800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 41 | 20230713 | 183700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 42 | 20230713 | 183600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 43 | 20230713 | 183500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 44 | 20230713 | 183400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 45 | 20230713 | 183300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 46 | 20230713 | 183200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 47 | 20230713 | 183100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 48 | 20230713 | 183000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 49 | 20230713 | 182900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 50 | 20230713 | 182800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 51 | 20230713 | 182700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 52 | 20230713 | 182600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 53 | 20230713 | 182500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 54 | 20230713 | 182400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 55 | 20230713 | 182300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 56 | 20230713 | 182200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 57 | 20230713 | 182100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 58 | 20230713 | 182000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 59 | 20230713 | 181900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 60 | 20230713 | 181800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 61 | 20230713 | 181700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 62 | 20230713 | 181600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 63 | 20230713 | 181500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 64 | 20230713 | 181400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 65 | 20230713 | 181300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 66 | 20230713 | 181200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 67 | 20230713 | 181100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 68 | 20230713 | 181000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 69 | 20230713 | 180900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 70 | 20230713 | 180800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 71 | 20230713 | 180700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 72 | 20230713 | 180600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 73 | 20230713 | 180500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 74 | 20230713 | 180400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 75 | 20230713 | 180300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 76 | 20230713 | 180200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 77 | 20230713 | 180100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 78 | 20230713 | 180000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 79 | 20230713 | 175900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 80 | 20230713 | 175800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 81 | 20230713 | 175700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 82 | 20230713 | 175600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 83 | 20230713 | 175500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 84 | 20230713 | 175400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 85 | 20230713 | 175300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 86 | 20230713 | 175200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 87 | 20230713 | 175100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 88 | 20230713 | 175000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 89 | 20230713 | 174900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 90 | 20230713 | 174800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 91 | 20230713 | 174700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 92 | 20230713 | 174600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 93 | 20230713 | 174500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 94 | 20230713 | 174400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 95 | 20230713 | 174300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 96 | 20230713 | 174200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 97 | 20230713 | 174100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 98 | 20230713 | 174000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 99 | 20230713 | 173900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 100 | 20230713 | 173800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 101 | 20230713 | 173700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 102 | 20230713 | 173600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 103 | 20230713 | 173500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 104 | 20230713 | 173400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 105 | 20230713 | 173300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 106 | 20230713 | 173200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 107 | 20230713 | 173100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 108 | 20230713 | 173000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 109 | 20230713 | 172900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 110 | 20230713 | 172800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 111 | 20230713 | 172700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 112 | 20230713 | 172600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 113 | 20230713 | 172500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 114 | 20230713 | 172400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 115 | 20230713 | 172300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 116 | 20230713 | 172200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 117 | 20230713 | 172100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 118 | 20230713 | 172000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 119 | 20230713 | 171900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 120 | 20230713 | 171800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 121 | 20230713 | 171700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 122 | 20230713 | 171600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 123 | 20230713 | 171500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 124 | 20230713 | 171400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 125 | 20230713 | 171300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 126 | 20230713 | 171200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 127 | 20230713 | 171100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 128 | 20230713 | 171000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 129 | 20230713 | 170900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 130 | 20230713 | 170800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 131 | 20230713 | 170700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 132 | 20230713 | 170600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 133 | 20230713 | 170500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 134 | 20230713 | 170400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 135 | 20230713 | 170300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 136 | 20230713 | 170200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 137 | 20230713 | 170100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 138 | 20230713 | 170000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 139 | 20230713 | 165900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 140 | 20230713 | 165800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 141 | 20230713 | 165700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 142 | 20230713 | 165600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 143 | 20230713 | 165500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 144 | 20230713 | 165400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 145 | 20230713 | 165300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 146 | 20230713 | 165200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 147 | 20230713 | 165100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 148 | 20230713 | 165000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 149 | 20230713 | 164900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 150 | 20230713 | 164800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 151 | 20230713 | 164700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 152 | 20230713 | 164600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 153 | 20230713 | 164500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 154 | 20230713 | 164400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 155 | 20230713 | 164300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 156 | 20230713 | 164200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 157 | 20230713 | 164100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 158 | 20230713 | 164000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 159 | 20230713 | 163900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 160 | 20230713 | 163800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 161 | 20230713 | 163700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 162 | 20230713 | 163600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 163 | 20230713 | 163500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 164 | 20230713 | 163400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 165 | 20230713 | 163300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 166 | 20230713 | 163200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 167 | 20230713 | 163100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 168 | 20230713 | 163000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 169 | 20230713 | 162900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 170 | 20230713 | 162800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 171 | 20230713 | 162700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 172 | 20230713 | 162600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 173 | 20230713 | 162500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 174 | 20230713 | 162400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 175 | 20230713 | 162300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 176 | 20230713 | 162200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 177 | 20230713 | 162100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 178 | 20230713 | 162000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 179 | 20230713 | 161900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 180 | 20230713 | 161800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 181 | 20230713 | 161700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 182 | 20230713 | 161600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 183 | 20230713 | 161500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 184 | 20230713 | 161400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 185 | 20230713 | 161300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 186 | 20230713 | 161200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 187 | 20230713 | 161100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 188 | 20230713 | 161000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 189 | 20230713 | 160900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 190 | 20230713 | 160800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 191 | 20230713 | 160700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 192 | 20230713 | 160600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 193 | 20230713 | 160500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 194 | 20230713 | 160400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 195 | 20230713 | 160300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 196 | 20230713 | 160200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 197 | 20230713 | 160100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 198 | 20230713 | 160000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 199 | 20230713 | 155900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 200 | 20230713 | 155800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 201 | 20230713 | 155700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 202 | 20230713 | 155600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 203 | 20230713 | 155500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 204 | 20230713 | 155400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 205 | 20230713 | 155300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 206 | 20230713 | 155200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 207 | 20230713 | 155100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 208 | 20230713 | 155000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 209 | 20230713 | 154900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 210 | 20230713 | 154800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 211 | 20230713 | 154700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 212 | 20230713 | 154600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 213 | 20230713 | 154500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 214 | 20230713 | 154400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 215 | 20230713 | 154300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 216 | 20230713 | 154200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 217 | 20230713 | 154100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 218 | 20230713 | 154000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 219 | 20230713 | 153900 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 220 | 20230713 | 153800 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 221 | 20230713 | 153700 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 222 | 20230713 | 153600 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 223 | 20230713 | 153500 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 224 | 20230713 | 153400 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 225 | 20230713 | 153300 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 226 | 20230713 | 153200 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 227 | 20230713 | 153100 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 0 |
| 228 | 20230713 | 153000 | 2931080610 | 17450 | 17450 | 17450 | 17450 | 2149 |
| 229 | 20230713 | 152900 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 230 | 20230713 | 152800 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 231 | 20230713 | 152700 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 232 | 20230713 | 152600 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 233 | 20230713 | 152500 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 234 | 20230713 | 152400 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 235 | 20230713 | 152300 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 236 | 20230713 | 152200 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 237 | 20230713 | 152100 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 238 | 20230713 | 152000 | 2893580560 | 17470 | 17470 | 17470 | 17470 | 0 |
| 239 | 20230713 | 151900 | 2893580560 | 17470 | 17450 | 17470 | 17420 | 526 |
| 240 | 20230713 | 151800 | 2884404160 | 17420 | 17410 | 17450 | 17410 | 336 |
| 241 | 20230713 | 151700 | 2878547500 | 17410 | 17420 | 17420 | 17410 | 31 |
| 242 | 20230713 | 151600 | 2878007770 | 17410 | 17470 | 17470 | 17410 | 536 |
| 243 | 20230713 | 151500 | 2868656080 | 17470 | 17410 | 17480 | 17400 | 163 |
| 244 | 20230713 | 151400 | 2865818060 | 17400 | 17400 | 17490 | 17380 | 1369 |
| 245 | 20230713 | 151300 | 2841948270 | 17400 | 17370 | 17400 | 17370 | 426 |
| 246 | 20230713 | 151200 | 2834544030 | 17370 | 17350 | 17380 | 17350 | 182 |
| 247 | 20230713 | 151100 | 2831381890 | 17350 | 17350 | 17360 | 17350 | 223 |
| 248 | 20230713 | 151000 | 2827512820 | 17350 | 17320 | 17350 | 17320 | 77 |
| 249 | 20230713 | 150900 | 2826176900 | 17350 | 17330 | 17350 | 17320 | 60 |
| 250 | 20230713 | 150800 | 2825137120 | 17340 | 17330 | 17340 | 17330 | 20 |
| 251 | 20230713 | 150700 | 2824790440 | 17330 | 17330 | 17330 | 17330 | 46 |
| 252 | 20230713 | 150600 | 2823993260 | 17340 | 17330 | 17340 | 17330 | 185 |
| 253 | 20230713 | 150500 | 2820785560 | 17320 | 17330 | 17330 | 17320 | 597 |
| 254 | 20230713 | 150400 | 2810439800 | 17340 | 17340 | 17340 | 17340 | 26 |
| 255 | 20230713 | 150300 | 2809988960 | 17340 | 17340 | 17340 | 17340 | 82 |
| 256 | 20230713 | 150200 | 2808567080 | 17340 | 17340 | 17340 | 17340 | 13 |
| 257 | 20230713 | 150100 | 2808341660 | 17330 | 17330 | 17330 | 17330 | 160 |
| 258 | 20230713 | 150000 | 2805568860 | 17340 | 17340 | 17340 | 17340 | 50 |
| 259 | 20230713 | 145900 | 2804701860 | 17310 | 17350 | 17350 | 17310 | 354 |
| 260 | 20230713 | 145800 | 2798572960 | 17310 | 17310 | 17310 | 17310 | 177 |
| 261 | 20230713 | 145700 | 2795509090 | 17310 | 17340 | 17340 | 17310 | 402 |
| 262 | 20230713 | 145600 | 2788545180 | 17340 | 17340 | 17340 | 17340 | 2 |
| 263 | 20230713 | 145500 | 2788510500 | 17350 | 17350 | 17350 | 17340 | 263 |
| 264 | 20230713 | 145400 | 2783947790 | 17360 | 17380 | 17380 | 17360 | 806 |
| 265 | 20230713 | 145300 | 2769954630 | 17380 | 17360 | 17380 | 17360 | 203 |
| 266 | 20230713 | 145200 | 2766428650 | 17360 | 17380 | 17380 | 17360 | 272 |
| 267 | 20230713 | 145100 | 2761703490 | 17390 | 17400 | 17400 | 17380 | 891 |
| 268 | 20230713 | 145000 | 2746216730 | 17400 | 17390 | 17400 | 17380 | 289 |
| 269 | 20230713 | 144900 | 2741190280 | 17390 | 17410 | 17430 | 17390 | 484 |
| 270 | 20230713 | 144800 | 2732764070 | 17410 | 17410 | 17440 | 17410 | 108 |
| 271 | 20230713 | 144700 | 2730883740 | 17410 | 17410 | 17410 | 17410 | 29 |
| 272 | 20230713 | 144600 | 2730378850 | 17440 | 17440 | 17440 | 17440 | 135 |
| 273 | 20230713 | 144500 | 2728024450 | 17440 | 17450 | 17450 | 17440 | 90 |
| 274 | 20230713 | 144400 | 2726454340 | 17450 | 17480 | 17480 | 17450 | 1398 |
| 275 | 20230713 | 144300 | 2702041250 | 17480 | 17480 | 17480 | 17460 | 15 |
| 276 | 20230713 | 144200 | 2701779210 | 17480 | 17460 | 17480 | 17460 | 1213 |
| 277 | 20230713 | 144100 | 2680583940 | 17470 | 17380 | 17470 | 17380 | 412 |
| 278 | 20230713 | 144000 | 2673391290 | 17460 | 17450 | 17460 | 17440 | 534 |
| 279 | 20230713 | 143900 | 2664073270 | 17450 | 17450 | 17450 | 17450 | 679 |
| 280 | 20230713 | 143800 | 2652224720 | 17450 | 17420 | 17450 | 17420 | 1325 |
| 281 | 20230713 | 143700 | 2629124710 | 17420 | 17370 | 17420 | 17370 | 863 |
| 282 | 20230713 | 143600 | 2614119760 | 17380 | 17360 | 17380 | 17360 | 311 |
| 283 | 20230713 | 143500 | 2608720740 | 17370 | 17370 | 17380 | 17370 | 234 |
| 284 | 20230713 | 143400 | 2604655710 | 17380 | 17410 | 17420 | 17380 | 991 |
| 285 | 20230713 | 143300 | 2587414790 | 17420 | 17420 | 17430 | 17420 | 320 |
| 286 | 20230713 | 143200 | 2581840250 | 17420 | 17420 | 17430 | 17410 | 152 |
| 287 | 20230713 | 143100 | 2579192660 | 17420 | 17430 | 17430 | 17410 | 201 |
| 288 | 20230713 | 143000 | 2575690750 | 17430 | 17420 | 17430 | 17420 | 232 |
| 289 | 20230713 | 142900 | 2571648260 | 17420 | 17430 | 17430 | 17370 | 334 |
| 290 | 20230713 | 142800 | 2565832700 | 17430 | 17400 | 17430 | 17400 | 200 |
| 291 | 20230713 | 142700 | 2562348880 | 17400 | 17400 | 17420 | 17400 | 131 |
| 292 | 20230713 | 142600 | 2560069420 | 17430 | 17400 | 17440 | 17360 | 400 |
| 293 | 20230713 | 142500 | 2553110640 | 17370 | 17360 | 17370 | 17360 | 1258 |
| 294 | 20230713 | 142400 | 2531259970 | 17360 | 17370 | 17370 | 17330 | 178 |
| 295 | 20230713 | 142300 | 2528170800 | 17370 | 17370 | 17400 | 17330 | 518 |
| 296 | 20230713 | 142200 | 2519173110 | 17340 | 17360 | 17370 | 17340 | 90 |
| 297 | 20230713 | 142100 | 2517611800 | 17360 | 17430 | 17430 | 17340 | 663 |
| 298 | 20230713 | 142000 | 2506087790 | 17430 | 17440 | 17440 | 17370 | 830 |
| 299 | 20230713 | 141900 | 2491620640 | 17440 | 17250 | 17450 | 17250 | 4922 |
| 300 | 20230713 | 141800 | 2406187590 | 17250 | 17250 | 17250 | 17230 | 864 |
| 301 | 20230713 | 141700 | 2391297080 | 17240 | 17230 | 17250 | 17230 | 161 |
| 302 | 20230713 | 141600 | 2388521480 | 17240 | 17240 | 17250 | 17230 | 348 |
| 303 | 20230713 | 141500 | 2382524690 | 17250 | 17250 | 17250 | 17250 | 1 |
| 304 | 20230713 | 141400 | 2382507440 | 17250 | 17230 | 17250 | 17220 | 98 |
| 305 | 20230713 | 141300 | 2380818710 | 17250 | 17280 | 17280 | 17220 | 62 |
| 306 | 20230713 | 141200 | 2379747780 | 17280 | 17270 | 17280 | 17270 | 504 |
| 307 | 20230713 | 141100 | 2371039310 | 17200 | 17290 | 17290 | 17200 | 600 |
| 308 | 20230713 | 141000 | 2360711110 | 17250 | 17250 | 17290 | 17250 | 283 |
| 309 | 20230713 | 140900 | 2355827610 | 17300 | 17260 | 17300 | 17260 | 35 |
| 310 | 20230713 | 140800 | 2355222670 | 17260 | 17280 | 17280 | 17220 | 1468 |
| 311 | 20230713 | 140700 | 2329889530 | 17310 | 17280 | 17310 | 17280 | 105 |
| 312 | 20230713 | 140600 | 2328073040 | 17310 | 17310 | 17310 | 17310 | 21 |
| 313 | 20230713 | 140500 | 2327709530 | 17320 | 17320 | 17320 | 17310 | 166 |
| 314 | 20230713 | 140400 | 2324834890 | 17260 | 17320 | 17330 | 17260 | 341 |
| 315 | 20230713 | 140300 | 2318934470 | 17320 | 17320 | 17340 | 17240 | 993 |
| 316 | 20230713 | 140200 | 2301733810 | 17320 | 17320 | 17320 | 17320 | 225 |
| 317 | 20230713 | 140100 | 2297836810 | 17230 | 17330 | 17330 | 17230 | 51 |
| 318 | 20230713 | 140000 | 2296953080 | 17220 | 17330 | 17330 | 17220 | 780 |
| 319 | 20230713 | 135900 | 2283437690 | 17350 | 17250 | 17380 | 17250 | 561 |
| 320 | 20230713 | 135800 | 2273733950 | 17250 | 17390 | 17390 | 17250 | 107 |
| 321 | 20230713 | 135700 | 2271886620 | 17400 | 17200 | 17400 | 17200 | 3151 |
| 322 | 20230713 | 135600 | 2217552610 | 17200 | 17140 | 17200 | 17140 | 126 |
| 323 | 20230713 | 135500 | 2215391990 | 17140 | 17030 | 17140 | 17020 | 3712 |
| 324 | 20230713 | 135400 | 2151994640 | 17030 | 17050 | 17050 | 17030 | 100 |
| 325 | 20230713 | 135300 | 2150290660 | 17040 | 17040 | 17040 | 17040 | 39 |
| 326 | 20230713 | 135200 | 2149626100 | 17040 | 17040 | 17040 | 17030 | 546 |
| 327 | 20230713 | 135100 | 2140326260 | 17040 | 17040 | 17040 | 17030 | 303 |
| 328 | 20230713 | 135000 | 2135163500 | 17030 | 17050 | 17050 | 17030 | 773 |
| 329 | 20230713 | 134900 | 2121991590 | 17050 | 17050 | 17050 | 17050 | 1286 |
| 330 | 20230713 | 134800 | 2100065290 | 17050 | 17050 | 17050 | 17050 | 422 |
| 331 | 20230713 | 134700 | 2092870190 | 17050 | 17090 | 17090 | 17050 | 3444 |
| 332 | 20230713 | 134600 | 2034100070 | 17090 | 17090 | 17090 | 17090 | 102 |
| 333 | 20230713 | 134500 | 2032356890 | 17090 | 17100 | 17100 | 17090 | 328 |
| 334 | 20230713 | 134400 | 2026750640 | 17100 | 17100 | 17110 | 17100 | 556 |
| 335 | 20230713 | 134300 | 2017242820 | 17100 | 17110 | 17110 | 17100 | 812 |
| 336 | 20230713 | 134200 | 2003349830 | 17110 | 17110 | 17110 | 17110 | 1 |
| 337 | 20230713 | 134100 | 2003332720 | 17110 | 17110 | 17110 | 17110 | 201 |
| 338 | 20230713 | 134000 | 1999893610 | 17100 | 17110 | 17110 | 17100 | 713 |
| 339 | 20230713 | 133900 | 1987697860 | 17110 | 17100 | 17110 | 17100 | 280 |
| 340 | 20230713 | 133800 | 1982907860 | 17120 | 17120 | 17120 | 17120 | 1 |
| 341 | 20230713 | 133700 | 1982890740 | 17100 | 17100 | 17100 | 17100 | 657 |
| 342 | 20230713 | 133600 | 1971656040 | 17100 | 17100 | 17100 | 17100 | 547 |
| 343 | 20230713 | 133500 | 1962302340 | 17100 | 17110 | 17110 | 17100 | 1141 |
| 344 | 20230713 | 133400 | 1942781530 | 17110 | 17110 | 17110 | 17110 | 274 |
| 345 | 20230713 | 133300 | 1938093390 | 17110 | 17110 | 17110 | 17110 | 157 |
| 346 | 20230713 | 133200 | 1935407120 | 17120 | 17120 | 17120 | 17110 | 442 |
| 347 | 20230713 | 133100 | 1927842080 | 17120 | 17110 | 17120 | 17110 | 249 |
| 348 | 20230713 | 133000 | 1923580900 | 17100 | 17130 | 17130 | 17100 | 1896 |
| 349 | 20230713 | 132900 | 1891140070 | 17130 | 17130 | 17130 | 17130 | 141 |
| 350 | 20230713 | 132800 | 1888724740 | 17140 | 17130 | 17140 | 17130 | 55 |
| 351 | 20230713 | 132700 | 1887782540 | 17130 | 17130 | 17130 | 17130 | 908 |
| 352 | 20230713 | 132600 | 1872228500 | 17140 | 17160 | 17160 | 17130 | 1256 |
| 353 | 20230713 | 132500 | 1850689680 | 17160 | 17160 | 17160 | 17160 | 107 |
| 354 | 20230713 | 132400 | 1848853560 | 17160 | 17170 | 17170 | 17150 | 373 |
| 355 | 20230713 | 132300 | 1842453120 | 17170 | 17160 | 17170 | 17160 | 110 |
| 356 | 20230713 | 132200 | 1840565490 | 17160 | 17160 | 17160 | 17160 | 283 |
| 357 | 20230713 | 132100 | 1835709210 | 17160 | 17160 | 17160 | 17160 | 0 |
| 358 | 20230713 | 132000 | 1835709210 | 17160 | 17150 | 17220 | 17150 | 406 |
| 359 | 20230713 | 131900 | 1828745200 | 17150 | 17200 | 17200 | 17150 | 1639 |
| 360 | 20230713 | 131800 | 1800598540 | 17240 | 17200 | 17240 | 17200 | 70 |
| 361 | 20230713 | 131700 | 1799394460 | 17200 | 17200 | 17200 | 17180 | 135 |
| 362 | 20230713 | 131600 | 1797072480 | 17200 | 17200 | 17200 | 17170 | 351 |
| 363 | 20230713 | 131500 | 1791037080 | 17170 | 17190 | 17200 | 17170 | 224 |
| 364 | 20230713 | 131400 | 1787187840 | 17180 | 17190 | 17190 | 17180 | 960 |
| 365 | 20230713 | 131300 | 1770686120 | 17190 | 17200 | 17200 | 17190 | 139 |
| 366 | 20230713 | 131200 | 1768296580 | 17200 | 17200 | 17200 | 17200 | 1 |
| 367 | 20230713 | 131100 | 1768279380 | 17200 | 17200 | 17200 | 17200 | 269 |
| 368 | 20230713 | 131000 | 1763652580 | 17200 | 17200 | 17200 | 17200 | 30 |
| 369 | 20230713 | 130900 | 1763136580 | 17200 | 17200 | 17200 | 17200 | 34 |
| 370 | 20230713 | 130800 | 1762551780 | 17200 | 17220 | 17220 | 17200 | 111 |
| 371 | 20230713 | 130700 | 1760642560 | 17190 | 17190 | 17190 | 17190 | 51 |
| 372 | 20230713 | 130600 | 1759765870 | 17190 | 17210 | 17210 | 17190 | 828 |
| 373 | 20230713 | 130500 | 1745524420 | 17210 | 17240 | 17240 | 17210 | 503 |
| 374 | 20230713 | 130400 | 1736862790 | 17230 | 17230 | 17230 | 17230 | 106 |
| 375 | 20230713 | 130300 | 1735036410 | 17240 | 17250 | 17250 | 17240 | 3 |
| 376 | 20230713 | 130200 | 1734984680 | 17220 | 17250 | 17250 | 17220 | 101 |
| 377 | 20230713 | 130100 | 1733245430 | 17220 | 17220 | 17220 | 17220 | 100 |
| 378 | 20230713 | 130000 | 1731523430 | 17210 | 17220 | 17250 | 17210 | 35 |
| 379 | 20230713 | 125900 | 1730921030 | 17220 | 17210 | 17220 | 17200 | 655 |
| 380 | 20230713 | 125800 | 1719648500 | 17220 | 17250 | 17250 | 17220 | 103 |
| 381 | 20230713 | 125700 | 1717871840 | 17250 | 17230 | 17250 | 17230 | 68 |
| 382 | 20230713 | 125600 | 1716699030 | 17210 | 17200 | 17210 | 17200 | 523 |
| 383 | 20230713 | 125500 | 1707698210 | 17200 | 17170 | 17200 | 17170 | 664 |
| 384 | 20230713 | 125400 | 1696280100 | 17160 | 17170 | 17170 | 17160 | 162 |
| 385 | 20230713 | 125300 | 1693500120 | 17160 | 17150 | 17160 | 17150 | 866 |
| 386 | 20230713 | 125200 | 1678646810 | 17150 | 17200 | 17200 | 17150 | 2506 |
| 387 | 20230713 | 125100 | 1635582080 | 17210 | 17220 | 17230 | 17210 | 908 |
| 388 | 20230713 | 125000 | 1619953400 | 17220 | 17240 | 17240 | 17210 | 1456 |
| 389 | 20230713 | 124900 | 1594874180 | 17240 | 17260 | 17260 | 17240 | 668 |
| 390 | 20230713 | 124800 | 1583353920 | 17260 | 17280 | 17280 | 17260 | 501 |
| 391 | 20230713 | 124700 | 1574703050 | 17270 | 17270 | 17270 | 17270 | 50 |
| 392 | 20230713 | 124600 | 1573839550 | 17270 | 17270 | 17270 | 17260 | 109 |
| 393 | 20230713 | 124500 | 1571957290 | 17270 | 17270 | 17270 | 17270 | 223 |
| 394 | 20230713 | 124400 | 1568106080 | 17250 | 17270 | 17270 | 17250 | 474 |
| 395 | 20230713 | 124300 | 1559926790 | 17250 | 17260 | 17270 | 17250 | 264 |
| 396 | 20230713 | 124200 | 1555372390 | 17270 | 17300 | 17310 | 17260 | 3649 |
| 397 | 20230713 | 124100 | 1492308630 | 17300 | 17310 | 17310 | 17300 | 446 |
| 398 | 20230713 | 124000 | 1484588700 | 17320 | 17320 | 17320 | 17310 | 32 |
| 399 | 20230713 | 123900 | 1484034470 | 17310 | 17310 | 17310 | 17310 | 810 |
| 400 | 20230713 | 123800 | 1470013370 | 17310 | 17320 | 17320 | 17310 | 868 |
| 401 | 20230713 | 123700 | 1454983290 | 17310 | 17310 | 17310 | 17310 | 19 |
| 402 | 20230713 | 123600 | 1454654400 | 17310 | 17320 | 17320 | 17310 | 137 |
| 403 | 20230713 | 123500 | 1452281580 | 17320 | 17340 | 17350 | 17310 | 3162 |
| 404 | 20230713 | 123400 | 1397491230 | 17330 | 17350 | 17350 | 17330 | 829 |
| 405 | 20230713 | 123300 | 1383111830 | 17350 | 17360 | 17360 | 17350 | 322 |
| 406 | 20230713 | 123200 | 1377521980 | 17360 | 17360 | 17360 | 17360 | 325 |
| 407 | 20230713 | 123100 | 1371879980 | 17360 | 17370 | 17370 | 17360 | 819 |
| 408 | 20230713 | 123000 | 1357661640 | 17370 | 17370 | 17370 | 17370 | 0 |
| 409 | 20230713 | 122900 | 1357661640 | 17370 | 17380 | 17380 | 17370 | 71 |
| 410 | 20230713 | 122800 | 1356428070 | 17380 | 17380 | 17380 | 17370 | 200 |
| 411 | 20230713 | 122700 | 1352953060 | 17370 | 17360 | 17380 | 17360 | 3 |
| 412 | 20230713 | 122600 | 1352900950 | 17360 | 17360 | 17360 | 17360 | 6 |
| 413 | 20230713 | 122500 | 1352796790 | 17360 | 17360 | 17360 | 17360 | 108 |
| 414 | 20230713 | 122400 | 1350921910 | 17360 | 17360 | 17360 | 17360 | 44 |
| 415 | 20230713 | 122300 | 1350158070 | 17360 | 17370 | 17370 | 17360 | 301 |
| 416 | 20230713 | 122200 | 1344932680 | 17380 | 17380 | 17380 | 17380 | 1 |
| 417 | 20230713 | 122100 | 1344915300 | 17380 | 17380 | 17380 | 17380 | 83 |
| 418 | 20230713 | 122000 | 1343472760 | 17380 | 17370 | 17380 | 17370 | 26 |
| 419 | 20230713 | 121900 | 1343021130 | 17370 | 17380 | 17380 | 17360 | 220 |
| 420 | 20230713 | 121800 | 1339200420 | 17370 | 17380 | 17380 | 17370 | 166 |
| 421 | 20230713 | 121700 | 1336315440 | 17380 | 17380 | 17380 | 17380 | 3 |
| 422 | 20230713 | 121600 | 1336263300 | 17380 | 17380 | 17380 | 17380 | 7 |
| 423 | 20230713 | 121500 | 1336141640 | 17380 | 17380 | 17380 | 17380 | 0 |
| 424 | 20230713 | 121400 | 1336141640 | 17380 | 17380 | 17380 | 17370 | 279 |
| 425 | 20230713 | 121300 | 1331293780 | 17390 | 17390 | 17390 | 17390 | 31 |
| 426 | 20230713 | 121200 | 1330754690 | 17390 | 17390 | 17390 | 17390 | 550 |
| 427 | 20230713 | 121100 | 1321190190 | 17390 | 17390 | 17390 | 17390 | 0 |
| 428 | 20230713 | 121000 | 1321190190 | 17390 | 17390 | 17390 | 17390 | 0 |
| 429 | 20230713 | 120900 | 1321190190 | 17390 | 17390 | 17390 | 17390 | 1 |
| 430 | 20230713 | 120800 | 1321172800 | 17380 | 17380 | 17380 | 17380 | 0 |
| 431 | 20230713 | 120700 | 1321172800 | 17380 | 17380 | 17380 | 17380 | 0 |
| 432 | 20230713 | 120600 | 1321172800 | 17380 | 17380 | 17380 | 17380 | 36 |
| 433 | 20230713 | 120500 | 1320547120 | 17380 | 17370 | 17400 | 17370 | 148 |
| 434 | 20230713 | 120400 | 1317975470 | 17400 | 17410 | 17410 | 17400 | 13 |
| 435 | 20230713 | 120300 | 1317749170 | 17420 | 17420 | 17420 | 17420 | 4 |
| 436 | 20230713 | 120200 | 1317679490 | 17360 | 17380 | 17380 | 17360 | 300 |
| 437 | 20230713 | 120100 | 1312471180 | 17420 | 17420 | 17420 | 17420 | 49 |
| 438 | 20230713 | 120000 | 1311617600 | 17380 | 17370 | 17380 | 17370 | 223 |
| 439 | 20230713 | 115900 | 1307742570 | 17370 | 17370 | 17370 | 17370 | 0 |
| 440 | 20230713 | 115800 | 1307742570 | 17370 | 17370 | 17370 | 17360 | 73 |
| 441 | 20230713 | 115700 | 1306474660 | 17370 | 17370 | 17370 | 17370 | 0 |
| 442 | 20230713 | 115600 | 1306474660 | 17370 | 17370 | 17370 | 17370 | 87 |
| 443 | 20230713 | 115500 | 1304963470 | 17370 | 17370 | 17370 | 17370 | 98 |
| 444 | 20230713 | 115400 | 1303261210 | 17370 | 17380 | 17380 | 17370 | 80 |
| 445 | 20230713 | 115300 | 1301871570 | 17370 | 17370 | 17380 | 17370 | 73 |
| 446 | 20230713 | 115200 | 1300603330 | 17380 | 17370 | 17380 | 17360 | 972 |
| 447 | 20230713 | 115100 | 1283726930 | 17370 | 17400 | 17400 | 17370 | 201 |
| 448 | 20230713 | 115000 | 1280235530 | 17370 | 17370 | 17370 | 17370 | 52 |
| 449 | 20230713 | 114900 | 1279332290 | 17370 | 17370 | 17370 | 17370 | 90 |
| 450 | 20230713 | 114800 | 1277768990 | 17400 | 17370 | 17400 | 17370 | 155 |
| 451 | 20230713 | 114700 | 1275075140 | 17370 | 17370 | 17370 | 17370 | 166 |
| 452 | 20230713 | 114600 | 1272191720 | 17400 | 17360 | 17400 | 17360 | 209 |
| 453 | 20230713 | 114500 | 1268563440 | 17360 | 17360 | 17360 | 17360 | 54 |
| 454 | 20230713 | 114400 | 1267626000 | 17360 | 17370 | 17420 | 17360 | 405 |
| 455 | 20230713 | 114300 | 1260592900 | 17400 | 17400 | 17400 | 17400 | 25 |
| 456 | 20230713 | 114200 | 1260157900 | 17370 | 17370 | 17370 | 17370 | 2 |
| 457 | 20230713 | 114100 | 1260123160 | 17360 | 17360 | 17360 | 17360 | 0 |
| 458 | 20230713 | 114000 | 1260123160 | 17360 | 17370 | 17370 | 17360 | 284 |
| 459 | 20230713 | 113900 | 1255190910 | 17400 | 17380 | 17400 | 17370 | 106 |
| 460 | 20230713 | 113800 | 1253348640 | 17380 | 17400 | 17400 | 17380 | 4047 |
| 461 | 20230713 | 113700 | 1182939520 | 17400 | 17410 | 17410 | 17400 | 864 |
| 462 | 20230713 | 113600 | 1167905910 | 17400 | 17410 | 17410 | 17400 | 715 |
| 463 | 20230713 | 113500 | 1155464900 | 17410 | 17410 | 17420 | 17400 | 1209 |
| 464 | 20230713 | 113400 | 1134422070 | 17430 | 17430 | 17430 | 17430 | 2 |
| 465 | 20230713 | 113300 | 1134387210 | 17410 | 17410 | 17410 | 17410 | 5 |
| 466 | 20230713 | 113200 | 1134300160 | 17400 | 17400 | 17400 | 17400 | 0 |
| 467 | 20230713 | 113100 | 1134300160 | 17400 | 17490 | 17490 | 17400 | 1476 |
| 468 | 20230713 | 113000 | 1108595780 | 17420 | 17420 | 17420 | 17420 | 0 |
| 469 | 20230713 | 112900 | 1108595780 | 17420 | 17420 | 17420 | 17420 | 0 |
| 470 | 20230713 | 112800 | 1108595780 | 17420 | 17420 | 17490 | 17420 | 136 |
| 471 | 20230713 | 112700 | 1106226590 | 17420 | 17420 | 17420 | 17420 | 320 |
| 472 | 20230713 | 112600 | 1100652190 | 17420 | 17420 | 17490 | 17420 | 145 |
| 473 | 20230713 | 112500 | 1098126220 | 17420 | 17430 | 17430 | 17420 | 67 |
| 474 | 20230713 | 112400 | 1096959040 | 17420 | 17420 | 17420 | 17420 | 5 |
| 475 | 20230713 | 112300 | 1096871940 | 17410 | 17410 | 17410 | 17400 | 362 |
| 476 | 20230713 | 112200 | 1090570080 | 17400 | 17420 | 17420 | 17400 | 2400 |
| 477 | 20230713 | 112100 | 1048794120 | 17500 | 17500 | 17500 | 17500 | 5 |
| 478 | 20230713 | 112000 | 1048706620 | 17420 | 17460 | 17460 | 17420 | 725 |
| 479 | 20230713 | 111900 | 1036063980 | 17470 | 17510 | 17510 | 17470 | 11940 |
| 480 | 20230713 | 111800 | 827174370 | 17510 | 17530 | 17530 | 17510 | 61 |
| 481 | 20230713 | 111700 | 826106060 | 17530 | 17520 | 17530 | 17510 | 567 |
| 482 | 20230713 | 111600 | 816175300 | 17520 | 17520 | 17520 | 17520 | 85 |
| 483 | 20230713 | 111500 | 814686100 | 17530 | 17520 | 17530 | 17520 | 101 |
| 484 | 20230713 | 111400 | 812916570 | 17520 | 17530 | 17530 | 17520 | 168 |
| 485 | 20230713 | 111300 | 809973150 | 17520 | 17530 | 17530 | 17520 | 3 |
| 486 | 20230713 | 111200 | 809920580 | 17520 | 17520 | 17530 | 17520 | 772 |
| 487 | 20230713 | 111100 | 796395130 | 17520 | 17520 | 17520 | 17520 | 73 |
| 488 | 20230713 | 111000 | 795116170 | 17520 | 17520 | 17520 | 17520 | 2 |
| 489 | 20230713 | 110900 | 795081130 | 17520 | 17510 | 17520 | 17510 | 1118 |
| 490 | 20230713 | 110800 | 775500130 | 17510 | 17510 | 17510 | 17510 | 1018 |
| 491 | 20230713 | 110700 | 757674950 | 17520 | 17520 | 17520 | 17520 | 0 |
| 492 | 20230713 | 110600 | 757674950 | 17520 | 17520 | 17520 | 17520 | 3 |
| 493 | 20230713 | 110500 | 757622390 | 17520 | 17520 | 17520 | 17520 | 0 |
| 494 | 20230713 | 110400 | 757622390 | 17520 | 17520 | 17520 | 17520 | 524 |
| 495 | 20230713 | 110300 | 748441910 | 17520 | 17530 | 17530 | 17520 | 600 |
| 496 | 20230713 | 110200 | 737929870 | 17530 | 17530 | 17530 | 17530 | 0 |
| 497 | 20230713 | 110100 | 737929870 | 17530 | 17520 | 17530 | 17520 | 601 |
| 498 | 20230713 | 110000 | 727400140 | 17520 | 17530 | 17530 | 17520 | 714 |
| 499 | 20230713 | 105900 | 714884360 | 17540 | 17550 | 17550 | 17540 | 16 |
| 500 | 20230713 | 105800 | 714603710 | 17550 | 17530 | 17550 | 17530 | 384 |
| 501 | 20230713 | 105700 | 707864790 | 17540 | 17560 | 17560 | 17540 | 180 |
| 502 | 20230713 | 105600 | 704704740 | 17560 | 17560 | 17560 | 17560 | 3 |
| 503 | 20230713 | 105500 | 704652060 | 17560 | 17560 | 17560 | 17560 | 15 |
| 504 | 20230713 | 105400 | 704388660 | 17560 | 17560 | 17560 | 17560 | 26 |
| 505 | 20230713 | 105300 | 703932100 | 17560 | 17560 | 17560 | 17560 | 0 |
| 506 | 20230713 | 105200 | 703932100 | 17560 | 17560 | 17560 | 17560 | 2 |
| 507 | 20230713 | 105100 | 703896980 | 17560 | 17560 | 17560 | 17560 | 448 |
| 508 | 20230713 | 105000 | 696030100 | 17560 | 17580 | 17580 | 17560 | 583 |
| 509 | 20230713 | 104900 | 685781500 | 17580 | 17580 | 17580 | 17580 | 45 |
| 510 | 20230713 | 104800 | 684990400 | 17580 | 17580 | 17580 | 17580 | 6 |
| 511 | 20230713 | 104700 | 684884920 | 17580 | 17570 | 17580 | 17570 | 227 |
| 512 | 20230713 | 104600 | 680894410 | 17560 | 17550 | 17560 | 17550 | 790 |
| 513 | 20230713 | 104500 | 667029520 | 17520 | 17530 | 17530 | 17520 | 228 |
| 514 | 20230713 | 104400 | 663034630 | 17550 | 17550 | 17550 | 17550 | 0 |
| 515 | 20230713 | 104300 | 663034630 | 17550 | 17520 | 17550 | 17520 | 10 |
| 516 | 20230713 | 104200 | 662859250 | 17520 | 17540 | 17540 | 17520 | 80 |
| 517 | 20230713 | 104100 | 661456820 | 17540 | 17550 | 17550 | 17540 | 70 |
| 518 | 20230713 | 104000 | 660228820 | 17550 | 17540 | 17550 | 17540 | 52 |
| 519 | 20230713 | 103900 | 659316720 | 17540 | 17540 | 17540 | 17540 | 9 |
| 520 | 20230713 | 103800 | 659158860 | 17540 | 17550 | 17550 | 17540 | 17 |
| 521 | 20230713 | 103700 | 658860620 | 17550 | 17550 | 17560 | 17550 | 319 |
| 522 | 20230713 | 103600 | 653262140 | 17550 | 17550 | 17550 | 17550 | 20 |
| 523 | 20230713 | 103500 | 652911140 | 17560 | 17560 | 17560 | 17560 | 1 |
| 524 | 20230713 | 103400 | 652893580 | 17560 | 17550 | 17560 | 17550 | 198 |
| 525 | 20230713 | 103300 | 649418580 | 17550 | 17550 | 17550 | 17550 | 15 |
| 526 | 20230713 | 103200 | 649155330 | 17550 | 17530 | 17550 | 17530 | 472 |
| 527 | 20230713 | 103100 | 640881140 | 17530 | 17530 | 17530 | 17530 | 20 |
| 528 | 20230713 | 103000 | 640530540 | 17530 | 17530 | 17530 | 17530 | 50 |
| 529 | 20230713 | 102900 | 639654040 | 17530 | 17520 | 17530 | 17520 | 132 |
| 530 | 20230713 | 102800 | 637340280 | 17510 | 17520 | 17520 | 17510 | 55 |
| 531 | 20230713 | 102700 | 636376880 | 17530 | 17520 | 17530 | 17520 | 118 |
| 532 | 20230713 | 102600 | 634309510 | 17520 | 17520 | 17550 | 17520 | 1071 |
| 533 | 20230713 | 102500 | 615545260 | 17520 | 17530 | 17530 | 17520 | 309 |
| 534 | 20230713 | 102400 | 610130990 | 17530 | 17530 | 17530 | 17530 | 424 |
| 535 | 20230713 | 102300 | 602698270 | 17530 | 17540 | 17540 | 17530 | 130 |
| 536 | 20230713 | 102200 | 600419250 | 17530 | 17530 | 17530 | 17530 | 402 |
| 537 | 20230713 | 102100 | 593372190 | 17530 | 17560 | 17560 | 17530 | 22 |
| 538 | 20230713 | 102000 | 592986470 | 17530 | 17540 | 17540 | 17530 | 3221 |
| 539 | 20230713 | 101900 | 536515490 | 17570 | 17570 | 17570 | 17570 | 0 |
| 540 | 20230713 | 101800 | 536515490 | 17570 | 17570 | 17570 | 17570 | 0 |
| 541 | 20230713 | 101700 | 536515490 | 17570 | 17550 | 17570 | 17550 | 202 |
| 542 | 20230713 | 101600 | 532970370 | 17550 | 17550 | 17550 | 17550 | 31 |
| 543 | 20230713 | 101500 | 532426320 | 17580 | 17580 | 17580 | 17580 | 2 |
| 544 | 20230713 | 101400 | 532391160 | 17530 | 17570 | 17570 | 17530 | 1042 |
| 545 | 20230713 | 101300 | 514122360 | 17570 | 17570 | 17570 | 17550 | 46 |
| 546 | 20230713 | 101200 | 513314960 | 17580 | 17580 | 17580 | 17580 | 210 |
| 547 | 20230713 | 101100 | 509623160 | 17580 | 17580 | 17580 | 17580 | 1 |
| 548 | 20230713 | 101000 | 509605580 | 17540 | 17530 | 17540 | 17530 | 138 |
| 549 | 20230713 | 100900 | 507185340 | 17530 | 17580 | 17580 | 17530 | 602 |
| 550 | 20230713 | 100800 | 496629630 | 17530 | 17580 | 17580 | 17530 | 310 |
| 551 | 20230713 | 100700 | 491190330 | 17620 | 17620 | 17620 | 17620 | 2 |
| 552 | 20230713 | 100600 | 491155090 | 17540 | 17540 | 17550 | 17540 | 835 |
| 553 | 20230713 | 100500 | 476501550 | 17550 | 17550 | 17550 | 17550 | 8 |
| 554 | 20230713 | 100400 | 476361150 | 17540 | 17540 | 17540 | 17540 | 0 |
| 555 | 20230713 | 100300 | 476361150 | 17540 | 17550 | 17550 | 17540 | 63 |
| 556 | 20230713 | 100200 | 475255600 | 17550 | 17550 | 17550 | 17550 | 341 |
| 557 | 20230713 | 100100 | 469271050 | 17550 | 17560 | 17570 | 17550 | 791 |
| 558 | 20230713 | 100000 | 455386940 | 17640 | 17640 | 17640 | 17640 | 1 |
| 559 | 20230713 | 095900 | 455369300 | 17640 | 17620 | 17640 | 17550 | 293 |
| 560 | 20230713 | 095800 | 450206810 | 17620 | 17620 | 17620 | 17620 | 0 |
| 561 | 20230713 | 095700 | 450206810 | 17620 | 17620 | 17620 | 17620 | 20 |
| 562 | 20230713 | 095600 | 449854410 | 17530 | 17500 | 17590 | 17500 | 622 |
| 563 | 20230713 | 095500 | 438921830 | 17500 | 17550 | 17550 | 17500 | 134 |
| 564 | 20230713 | 095400 | 436574330 | 17550 | 17550 | 17550 | 17550 | 2 |
| 565 | 20230713 | 095300 | 436539230 | 17500 | 17490 | 17500 | 17490 | 309 |
| 566 | 20230713 | 095200 | 431132430 | 17500 | 17500 | 17500 | 17500 | 228 |
| 567 | 20230713 | 095100 | 427142430 | 17500 | 17500 | 17500 | 17500 | 50 |
| 568 | 20230713 | 095000 | 426267430 | 17570 | 17570 | 17570 | 17570 | 8 |
| 569 | 20230713 | 094900 | 426126870 | 17570 | 17530 | 17570 | 17530 | 34 |
| 570 | 20230713 | 094800 | 425530690 | 17480 | 17480 | 17480 | 17480 | 202 |
| 571 | 20230713 | 094700 | 421999730 | 17580 | 17580 | 17580 | 17480 | 342 |
| 572 | 20230713 | 094600 | 416020140 | 17490 | 17490 | 17490 | 17490 | 1 |
| 573 | 20230713 | 094500 | 416002650 | 17480 | 17480 | 17480 | 17480 | 0 |
| 574 | 20230713 | 094400 | 416002650 | 17480 | 17500 | 17500 | 17480 | 270 |
| 575 | 20230713 | 094300 | 411280660 | 17500 | 17500 | 17580 | 17500 | 12 |
| 576 | 20230713 | 094200 | 411070500 | 17500 | 17500 | 17510 | 17500 | 153 |
| 577 | 20230713 | 094100 | 408392920 | 17500 | 17500 | 17500 | 17500 | 76 |
| 578 | 20230713 | 094000 | 407062920 | 17500 | 17500 | 17580 | 17500 | 103 |
| 579 | 20230713 | 093900 | 405260260 | 17580 | 17490 | 17580 | 17490 | 189 |
| 580 | 20230713 | 093800 | 401954380 | 17500 | 17530 | 17580 | 17490 | 358 |
| 581 | 20230713 | 093700 | 395681830 | 17590 | 17580 | 17590 | 17530 | 25 |
| 582 | 20230713 | 093600 | 395243090 | 17590 | 17500 | 17590 | 17500 | 982 |
| 583 | 20230713 | 093500 | 378045040 | 17490 | 17490 | 17500 | 17480 | 290 |
| 584 | 20230713 | 093400 | 372972640 | 17490 | 17500 | 17500 | 17490 | 47 |
| 585 | 20230713 | 093300 | 372150560 | 17500 | 17500 | 17500 | 17500 | 110 |
| 586 | 20230713 | 093200 | 370225560 | 17500 | 17500 | 17500 | 17500 | 1 |
| 587 | 20230713 | 093100 | 370208060 | 17500 | 17430 | 17500 | 17420 | 1013 |
| 588 | 20230713 | 093000 | 352542900 | 17430 | 17430 | 17430 | 17430 | 231 |
| 589 | 20230713 | 092900 | 348516570 | 17420 | 17410 | 17430 | 17410 | 582 |
| 590 | 20230713 | 092800 | 338378110 | 17410 | 17410 | 17410 | 17410 | 36 |
| 591 | 20230713 | 092700 | 337751350 | 17410 | 17440 | 17440 | 17410 | 661 |
| 592 | 20230713 | 092600 | 326237790 | 17410 | 17410 | 17410 | 17410 | 2 |
| 593 | 20230713 | 092500 | 326202970 | 17440 | 17410 | 17440 | 17400 | 497 |
| 594 | 20230713 | 092400 | 317554530 | 17410 | 17420 | 17440 | 17410 | 397 |
| 595 | 20230713 | 092300 | 310640820 | 17410 | 17420 | 17420 | 17410 | 398 |
| 596 | 20230713 | 092200 | 303710340 | 17420 | 17440 | 17440 | 17410 | 2473 |
| 597 | 20230713 | 092100 | 260632780 | 17440 | 17450 | 17490 | 17440 | 438 |
| 598 | 20230713 | 092000 | 252993830 | 17450 | 17450 | 17450 | 17440 | 481 |
| 599 | 20230713 | 091900 | 244604920 | 17440 | 17460 | 17460 | 17440 | 1332 |
| 600 | 20230713 | 091800 | 221360740 | 17460 | 17460 | 17460 | 17460 | 456 |
| 601 | 20230713 | 091700 | 213398980 | 17460 | 17480 | 17480 | 17460 | 465 |
| 602 | 20230713 | 091600 | 205277720 | 17460 | 17460 | 17460 | 17460 | 110 |
| 603 | 20230713 | 091500 | 203357120 | 17450 | 17450 | 17460 | 17450 | 423 |
| 604 | 20230713 | 091400 | 195975690 | 17450 | 17450 | 17460 | 17450 | 77 |
| 605 | 20230713 | 091300 | 194631990 | 17450 | 17440 | 17510 | 17440 | 212 |
| 606 | 20230713 | 091200 | 190933930 | 17440 | 17440 | 17510 | 17440 | 452 |
| 607 | 20230713 | 091100 | 183047410 | 17440 | 17450 | 17470 | 17440 | 3828 |
| 608 | 20230713 | 091000 | 116270380 | 17450 | 17480 | 17480 | 17450 | 424 |
| 609 | 20230713 | 090900 | 108868640 | 17470 | 17520 | 17520 | 17470 | 97 |
| 610 | 20230713 | 090800 | 107170190 | 17640 | 17650 | 17650 | 17440 | 186 |
| 611 | 20230713 | 090700 | 103918280 | 17510 | 17450 | 17510 | 17450 | 906 |
| 612 | 20230713 | 090600 | 88104040 | 17410 | 17450 | 17450 | 17410 | 723 |
| 613 | 20230713 | 090500 | 75504010 | 17450 | 17510 | 17510 | 17450 | 1839 |
| 614 | 20230713 | 090400 | 43347920 | 17520 | 17510 | 17650 | 17510 | 730 |
| 615 | 20230713 | 090300 | 30560820 | 17510 | 17520 | 17520 | 17510 | 313 |
| 616 | 20230713 | 090200 | 25079090 | 17520 | 17570 | 17570 | 17520 | 324 |
| 617 | 20230713 | 090100 | 19391920 | 17570 | 17580 | 17590 | 17570 | 170 |
| 618 | 20230713 | 090000 | 16404810 | 17700 | 17700 | 17700 | 17670 | 927 |