32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 3 | 20230717 | 191200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 4 | 20230717 | 191100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 5 | 20230717 | 191000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 6 | 20230717 | 190900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 7 | 20230717 | 190800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 8 | 20230717 | 190700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 9 | 20230717 | 190600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 10 | 20230717 | 190500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 11 | 20230717 | 190400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 12 | 20230717 | 190300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 13 | 20230717 | 190200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 14 | 20230717 | 190100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 15 | 20230717 | 190000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 16 | 20230717 | 185900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 17 | 20230717 | 185800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 18 | 20230717 | 185700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 19 | 20230717 | 185600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 20 | 20230717 | 185500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 21 | 20230717 | 185400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 22 | 20230717 | 185300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 23 | 20230717 | 185200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 24 | 20230717 | 185100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 25 | 20230717 | 185000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 26 | 20230717 | 184900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 27 | 20230717 | 184800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 28 | 20230717 | 184700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 29 | 20230717 | 184600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 30 | 20230717 | 184500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 31 | 20230717 | 184400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 32 | 20230717 | 184300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 33 | 20230717 | 184200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 34 | 20230717 | 184100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 35 | 20230717 | 184000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 36 | 20230717 | 183900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 37 | 20230717 | 183800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 38 | 20230717 | 183700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 39 | 20230717 | 183600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 40 | 20230717 | 183500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 41 | 20230717 | 183400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 42 | 20230717 | 183300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 43 | 20230717 | 183200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 44 | 20230717 | 183100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 45 | 20230717 | 183000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 46 | 20230717 | 182900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 47 | 20230717 | 182800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 48 | 20230717 | 182700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 49 | 20230717 | 182600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 50 | 20230717 | 182500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 51 | 20230717 | 182400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 52 | 20230717 | 182300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 53 | 20230717 | 182200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 54 | 20230717 | 182100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 55 | 20230717 | 182000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 56 | 20230717 | 181900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 57 | 20230717 | 181800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 58 | 20230717 | 181700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 59 | 20230717 | 181600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 60 | 20230717 | 181500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 61 | 20230717 | 181400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 62 | 20230717 | 181300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 63 | 20230717 | 181200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 64 | 20230717 | 181100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 65 | 20230717 | 181000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 66 | 20230717 | 180900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 67 | 20230717 | 180800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 68 | 20230717 | 180700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 69 | 20230717 | 180600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 70 | 20230717 | 180500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 71 | 20230717 | 180400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 72 | 20230717 | 180300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 73 | 20230717 | 180200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 74 | 20230717 | 180100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 75 | 20230717 | 180000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 76 | 20230717 | 175900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 77 | 20230717 | 175800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 78 | 20230717 | 175700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 79 | 20230717 | 175600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 80 | 20230717 | 175500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 81 | 20230717 | 175400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 82 | 20230717 | 175300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 83 | 20230717 | 175200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 84 | 20230717 | 175100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 85 | 20230717 | 175000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 86 | 20230717 | 174900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 87 | 20230717 | 174800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 88 | 20230717 | 174700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 89 | 20230717 | 174600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 90 | 20230717 | 174500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 91 | 20230717 | 174400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 92 | 20230717 | 174300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 93 | 20230717 | 174200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 94 | 20230717 | 174100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 95 | 20230717 | 174000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 96 | 20230717 | 173900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 97 | 20230717 | 173800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 98 | 20230717 | 173700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 99 | 20230717 | 173600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 100 | 20230717 | 173500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 101 | 20230717 | 173400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 102 | 20230717 | 173300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 103 | 20230717 | 173200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 104 | 20230717 | 173100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 105 | 20230717 | 173000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 106 | 20230717 | 172900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 107 | 20230717 | 172800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 108 | 20230717 | 172700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 109 | 20230717 | 172600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 110 | 20230717 | 172500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 111 | 20230717 | 172400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 112 | 20230717 | 172300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 113 | 20230717 | 172200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 114 | 20230717 | 172100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 115 | 20230717 | 172000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 116 | 20230717 | 171900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 117 | 20230717 | 171800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 118 | 20230717 | 171700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 119 | 20230717 | 171600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 120 | 20230717 | 171500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 121 | 20230717 | 171400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 122 | 20230717 | 171300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 123 | 20230717 | 171200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 124 | 20230717 | 171100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 125 | 20230717 | 171000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 126 | 20230717 | 170900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 127 | 20230717 | 170800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 128 | 20230717 | 170700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 129 | 20230717 | 170600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 130 | 20230717 | 170500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 131 | 20230717 | 170400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 132 | 20230717 | 170300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 133 | 20230717 | 170200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 134 | 20230717 | 170100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 135 | 20230717 | 170000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 136 | 20230717 | 165900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 137 | 20230717 | 165800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 138 | 20230717 | 165700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 139 | 20230717 | 165600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 140 | 20230717 | 165500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 141 | 20230717 | 165400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 142 | 20230717 | 165300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 143 | 20230717 | 165200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 144 | 20230717 | 165100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 145 | 20230717 | 165000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 146 | 20230717 | 164900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 147 | 20230717 | 164800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 148 | 20230717 | 164700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 149 | 20230717 | 164600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 150 | 20230717 | 164500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 151 | 20230717 | 164400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 152 | 20230717 | 164300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 153 | 20230717 | 164200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 154 | 20230717 | 164100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 155 | 20230717 | 164000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 156 | 20230717 | 163900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 157 | 20230717 | 163800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 158 | 20230717 | 163700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 159 | 20230717 | 163600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 160 | 20230717 | 163500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 161 | 20230717 | 163400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 162 | 20230717 | 163300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 163 | 20230717 | 163200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 164 | 20230717 | 163100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 165 | 20230717 | 163000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 166 | 20230717 | 162900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 167 | 20230717 | 162800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 168 | 20230717 | 162700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 169 | 20230717 | 162600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 170 | 20230717 | 162500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 171 | 20230717 | 162400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 172 | 20230717 | 162300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 173 | 20230717 | 162200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 174 | 20230717 | 162100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 175 | 20230717 | 162000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 176 | 20230717 | 161900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 177 | 20230717 | 161800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 178 | 20230717 | 161700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 179 | 20230717 | 161600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 180 | 20230717 | 161500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 181 | 20230717 | 161400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 182 | 20230717 | 161300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 183 | 20230717 | 161200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 184 | 20230717 | 161100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 185 | 20230717 | 161000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 186 | 20230717 | 160900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 187 | 20230717 | 160800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 188 | 20230717 | 160700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 189 | 20230717 | 160600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 190 | 20230717 | 160500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 191 | 20230717 | 160400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 192 | 20230717 | 160300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 193 | 20230717 | 160200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 194 | 20230717 | 160100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 195 | 20230717 | 160000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 196 | 20230717 | 155900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 197 | 20230717 | 155800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 198 | 20230717 | 155700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 199 | 20230717 | 155600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 200 | 20230717 | 155500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 201 | 20230717 | 155400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 202 | 20230717 | 155300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 203 | 20230717 | 155200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 204 | 20230717 | 155100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 205 | 20230717 | 155000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 206 | 20230717 | 154900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 207 | 20230717 | 154800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 208 | 20230717 | 154700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 209 | 20230717 | 154600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 210 | 20230717 | 154500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 211 | 20230717 | 154400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 212 | 20230717 | 154300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 213 | 20230717 | 154200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 214 | 20230717 | 154100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 215 | 20230717 | 154000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 216 | 20230717 | 153900 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 217 | 20230717 | 153800 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 218 | 20230717 | 153700 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 219 | 20230717 | 153600 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 220 | 20230717 | 153500 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 221 | 20230717 | 153400 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 222 | 20230717 | 153300 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 223 | 20230717 | 153200 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 224 | 20230717 | 153100 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 0 |
| 225 | 20230717 | 153000 | 1442030470 | 17090 | 17090 | 17090 | 17090 | 2086 |
| 226 | 20230717 | 152900 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 227 | 20230717 | 152800 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 228 | 20230717 | 152700 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 229 | 20230717 | 152600 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 230 | 20230717 | 152500 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 231 | 20230717 | 152400 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 232 | 20230717 | 152300 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 233 | 20230717 | 152200 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 234 | 20230717 | 152100 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 235 | 20230717 | 152000 | 1406380730 | 17090 | 17090 | 17090 | 17090 | 0 |
| 236 | 20230717 | 151900 | 1406380730 | 17090 | 17070 | 17090 | 17070 | 179 |
| 237 | 20230717 | 151800 | 1403323770 | 17070 | 17070 | 17070 | 17050 | 487 |
| 238 | 20230717 | 151700 | 1395013780 | 17070 | 17070 | 17070 | 17070 | 0 |
| 239 | 20230717 | 151600 | 1395013780 | 17070 | 17050 | 17070 | 17050 | 11 |
| 240 | 20230717 | 151500 | 1394826210 | 17070 | 17070 | 17070 | 17070 | 409 |
| 241 | 20230717 | 151400 | 1387844580 | 17070 | 17060 | 17070 | 17060 | 1000 |
| 242 | 20230717 | 151300 | 1370778220 | 17060 | 17040 | 17060 | 17040 | 4 |
| 243 | 20230717 | 151200 | 1370710040 | 17060 | 17060 | 17060 | 17060 | 4 |
| 244 | 20230717 | 151100 | 1370641800 | 17060 | 17060 | 17060 | 17060 | 38 |
| 245 | 20230717 | 151000 | 1369993520 | 17040 | 17050 | 17060 | 17040 | 401 |
| 246 | 20230717 | 150900 | 1363156020 | 17040 | 17040 | 17040 | 17040 | 5 |
| 247 | 20230717 | 150800 | 1363070820 | 17040 | 17060 | 17060 | 17040 | 22 |
| 248 | 20230717 | 150700 | 1362695720 | 17050 | 17060 | 17060 | 17050 | 698 |
| 249 | 20230717 | 150600 | 1350793820 | 17050 | 17060 | 17060 | 17050 | 34 |
| 250 | 20230717 | 150500 | 1350213880 | 17040 | 17040 | 17040 | 17040 | 0 |
| 251 | 20230717 | 150400 | 1350213880 | 17040 | 17040 | 17040 | 17040 | 25 |
| 252 | 20230717 | 150300 | 1349787880 | 17040 | 17040 | 17040 | 17030 | 364 |
| 253 | 20230717 | 150200 | 1343586950 | 17030 | 17030 | 17030 | 17030 | 169 |
| 254 | 20230717 | 150100 | 1340708880 | 17030 | 17030 | 17030 | 17030 | 2 |
| 255 | 20230717 | 150000 | 1340674820 | 17060 | 17060 | 17060 | 17060 | 60 |
| 256 | 20230717 | 145900 | 1339651220 | 17060 | 17060 | 17070 | 17060 | 478 |
| 257 | 20230717 | 145800 | 1331496530 | 17060 | 17060 | 17060 | 17060 | 57 |
| 258 | 20230717 | 145700 | 1330524110 | 17070 | 17070 | 17070 | 17070 | 0 |
| 259 | 20230717 | 145600 | 1330524110 | 17070 | 17060 | 17070 | 17060 | 18 |
| 260 | 20230717 | 145500 | 1330217020 | 17060 | 17020 | 17060 | 17020 | 32 |
| 261 | 20230717 | 145400 | 1329672300 | 17010 | 17060 | 17060 | 17010 | 73 |
| 262 | 20230717 | 145300 | 1328429430 | 17070 | 17070 | 17070 | 17070 | 1 |
| 263 | 20230717 | 145200 | 1328412360 | 17070 | 17070 | 17070 | 17070 | 0 |
| 264 | 20230717 | 145100 | 1328412360 | 17070 | 17060 | 17070 | 17060 | 694 |
| 265 | 20230717 | 145000 | 1316572710 | 17040 | 17030 | 17040 | 17030 | 365 |
| 266 | 20230717 | 144900 | 1310353190 | 17020 | 17000 | 17020 | 17000 | 963 |
| 267 | 20230717 | 144800 | 1293982060 | 17010 | 17010 | 17010 | 17010 | 1 |
| 268 | 20230717 | 144700 | 1293965050 | 17000 | 17000 | 17000 | 17000 | 0 |
| 269 | 20230717 | 144600 | 1293965050 | 17000 | 17000 | 17000 | 17000 | 0 |
| 270 | 20230717 | 144500 | 1293965050 | 17000 | 17000 | 17000 | 17000 | 102 |
| 271 | 20230717 | 144400 | 1292231050 | 16990 | 16990 | 16990 | 16990 | 0 |
| 272 | 20230717 | 144300 | 1292231050 | 16990 | 17010 | 17010 | 16990 | 703 |
| 273 | 20230717 | 144200 | 1280279800 | 17010 | 17010 | 17010 | 17010 | 0 |
| 274 | 20230717 | 144100 | 1280279800 | 17010 | 17010 | 17010 | 17010 | 0 |
| 275 | 20230717 | 144000 | 1280279800 | 17010 | 17010 | 17010 | 17010 | 129 |
| 276 | 20230717 | 143900 | 1278085510 | 17010 | 17010 | 17010 | 17010 | 124 |
| 277 | 20230717 | 143800 | 1275976270 | 17010 | 17020 | 17020 | 17010 | 30 |
| 278 | 20230717 | 143700 | 1275465920 | 17010 | 17010 | 17010 | 17010 | 0 |
| 279 | 20230717 | 143600 | 1275465920 | 17010 | 17010 | 17010 | 17010 | 6 |
| 280 | 20230717 | 143500 | 1275363860 | 17010 | 17010 | 17010 | 17010 | 0 |
| 281 | 20230717 | 143400 | 1275363860 | 17010 | 17010 | 17010 | 17010 | 0 |
| 282 | 20230717 | 143300 | 1275363860 | 17010 | 17010 | 17010 | 17010 | 87 |
| 283 | 20230717 | 143200 | 1273883990 | 17010 | 17010 | 17010 | 17010 | 2 |
| 284 | 20230717 | 143100 | 1273849970 | 17010 | 17000 | 17010 | 17000 | 110 |
| 285 | 20230717 | 143000 | 1271979870 | 17010 | 17010 | 17010 | 17010 | 2 |
| 286 | 20230717 | 142900 | 1271945850 | 17040 | 17030 | 17040 | 17030 | 2 |
| 287 | 20230717 | 142800 | 1271911780 | 17000 | 17000 | 17000 | 17000 | 220 |
| 288 | 20230717 | 142700 | 1268171780 | 17000 | 17000 | 17000 | 17000 | 0 |
| 289 | 20230717 | 142600 | 1268171780 | 17000 | 17000 | 17000 | 17000 | 4 |
| 290 | 20230717 | 142500 | 1268103780 | 16990 | 16990 | 16990 | 16990 | 168 |
| 291 | 20230717 | 142400 | 1265249460 | 16990 | 16990 | 16990 | 16990 | 279 |
| 292 | 20230717 | 142300 | 1260509250 | 16990 | 17030 | 17030 | 16990 | 538 |
| 293 | 20230717 | 142200 | 1251363400 | 17040 | 17040 | 17040 | 17040 | 0 |
| 294 | 20230717 | 142100 | 1251363400 | 17040 | 17040 | 17040 | 17040 | 0 |
| 295 | 20230717 | 142000 | 1251363400 | 17040 | 17040 | 17040 | 17040 | 0 |
| 296 | 20230717 | 141900 | 1251363400 | 17040 | 17050 | 17050 | 17040 | 2 |
| 297 | 20230717 | 141800 | 1251329310 | 17010 | 17010 | 17010 | 17010 | 151 |
| 298 | 20230717 | 141700 | 1248760800 | 17010 | 17020 | 17020 | 17010 | 311 |
| 299 | 20230717 | 141600 | 1243470680 | 17020 | 17020 | 17020 | 17020 | 0 |
| 300 | 20230717 | 141500 | 1243470680 | 17020 | 17020 | 17020 | 17000 | 516 |
| 301 | 20230717 | 141400 | 1234694700 | 17030 | 17030 | 17030 | 17030 | 0 |
| 302 | 20230717 | 141300 | 1234694700 | 17030 | 17000 | 17030 | 17000 | 70 |
| 303 | 20230717 | 141200 | 1233504670 | 17050 | 17050 | 17050 | 17050 | 0 |
| 304 | 20230717 | 141100 | 1233504670 | 17050 | 17050 | 17050 | 17050 | 0 |
| 305 | 20230717 | 141000 | 1233504670 | 17050 | 17050 | 17050 | 17050 | 51 |
| 306 | 20230717 | 140900 | 1232635120 | 17050 | 17050 | 17050 | 17050 | 9 |
| 307 | 20230717 | 140800 | 1232481670 | 17050 | 17050 | 17050 | 17050 | 92 |
| 308 | 20230717 | 140700 | 1230913070 | 17050 | 17060 | 17060 | 17050 | 146 |
| 309 | 20230717 | 140600 | 1228423620 | 17060 | 17060 | 17060 | 17060 | 300 |
| 310 | 20230717 | 140500 | 1223305620 | 17060 | 17060 | 17060 | 17060 | 20 |
| 311 | 20230717 | 140400 | 1222964420 | 17060 | 17050 | 17060 | 17050 | 201 |
| 312 | 20230717 | 140300 | 1219537360 | 17050 | 17030 | 17050 | 17030 | 773 |
| 313 | 20230717 | 140200 | 1206359640 | 17030 | 17030 | 17030 | 17030 | 1 |
| 314 | 20230717 | 140100 | 1206342610 | 17000 | 17000 | 17000 | 17000 | 0 |
| 315 | 20230717 | 140000 | 1206342610 | 17000 | 17000 | 17000 | 17000 | 60 |
| 316 | 20230717 | 135900 | 1205322610 | 17030 | 17000 | 17030 | 17000 | 17 |
| 317 | 20230717 | 135800 | 1205033460 | 17000 | 17000 | 17030 | 17000 | 144 |
| 318 | 20230717 | 135700 | 1202585220 | 17000 | 17000 | 17000 | 17000 | 0 |
| 319 | 20230717 | 135600 | 1202585220 | 17000 | 17020 | 17020 | 17000 | 101 |
| 320 | 20230717 | 135500 | 1200866600 | 17020 | 17020 | 17020 | 17020 | 20 |
| 321 | 20230717 | 135400 | 1200526200 | 17010 | 16990 | 17010 | 16990 | 106 |
| 322 | 20230717 | 135300 | 1198723960 | 16990 | 17010 | 17010 | 16990 | 32 |
| 323 | 20230717 | 135200 | 1198179820 | 17010 | 17010 | 17010 | 17010 | 18 |
| 324 | 20230717 | 135100 | 1197873640 | 17000 | 17000 | 17000 | 17000 | 131 |
| 325 | 20230717 | 135000 | 1195646640 | 17000 | 17000 | 17000 | 17000 | 15 |
| 326 | 20230717 | 134900 | 1195391640 | 17000 | 17000 | 17000 | 17000 | 0 |
| 327 | 20230717 | 134800 | 1195391640 | 17000 | 17010 | 17010 | 17000 | 20 |
| 328 | 20230717 | 134700 | 1195051590 | 17000 | 17000 | 17000 | 17000 | 92 |
| 329 | 20230717 | 134600 | 1193487590 | 17020 | 17020 | 17020 | 17020 | 1 |
| 330 | 20230717 | 134500 | 1193470570 | 17020 | 17020 | 17020 | 17020 | 1 |
| 331 | 20230717 | 134400 | 1193453550 | 17030 | 17030 | 17030 | 17030 | 0 |
| 332 | 20230717 | 134300 | 1193453550 | 17030 | 17030 | 17030 | 17030 | 0 |
| 333 | 20230717 | 134200 | 1193453550 | 17030 | 17040 | 17040 | 17030 | 85 |
| 334 | 20230717 | 134100 | 1192005450 | 17040 | 17040 | 17040 | 17040 | 0 |
| 335 | 20230717 | 134000 | 1192005450 | 17040 | 17040 | 17040 | 17040 | 5 |
| 336 | 20230717 | 133900 | 1191920250 | 17040 | 17040 | 17040 | 17040 | 0 |
| 337 | 20230717 | 133800 | 1191920250 | 17040 | 17040 | 17040 | 17040 | 21 |
| 338 | 20230717 | 133700 | 1191562410 | 17040 | 17040 | 17040 | 17040 | 7 |
| 339 | 20230717 | 133600 | 1191443130 | 17010 | 17040 | 17040 | 17010 | 9 |
| 340 | 20230717 | 133500 | 1191290010 | 17010 | 17010 | 17010 | 17010 | 230 |
| 341 | 20230717 | 133400 | 1187377710 | 17040 | 17040 | 17040 | 17040 | 0 |
| 342 | 20230717 | 133300 | 1187377710 | 17040 | 17040 | 17040 | 17040 | 0 |
| 343 | 20230717 | 133200 | 1187377710 | 17040 | 17040 | 17040 | 17040 | 0 |
| 344 | 20230717 | 133100 | 1187377710 | 17040 | 17010 | 17040 | 17010 | 2 |
| 345 | 20230717 | 133000 | 1187343660 | 17040 | 17010 | 17040 | 17010 | 23 |
| 346 | 20230717 | 132900 | 1186952340 | 17010 | 17010 | 17010 | 17010 | 20 |
| 347 | 20230717 | 132800 | 1186612140 | 17050 | 17050 | 17050 | 17050 | 1 |
| 348 | 20230717 | 132700 | 1186595090 | 17050 | 17050 | 17050 | 17050 | 2 |
| 349 | 20230717 | 132600 | 1186560990 | 17000 | 17000 | 17000 | 17000 | 13 |
| 350 | 20230717 | 132500 | 1186339990 | 17060 | 17060 | 17060 | 17060 | 0 |
| 351 | 20230717 | 132400 | 1186339990 | 17060 | 17060 | 17060 | 17060 | 0 |
| 352 | 20230717 | 132300 | 1186339990 | 17060 | 17060 | 17060 | 17060 | 12 |
| 353 | 20230717 | 132200 | 1186135270 | 17060 | 17060 | 17060 | 16980 | 251 |
| 354 | 20230717 | 132100 | 1181861210 | 17060 | 17060 | 17060 | 17060 | 3 |
| 355 | 20230717 | 132000 | 1181810030 | 16980 | 16980 | 16980 | 16980 | 0 |
| 356 | 20230717 | 131900 | 1181810030 | 16980 | 16990 | 16990 | 16980 | 436 |
| 357 | 20230717 | 131800 | 1174402570 | 16990 | 17000 | 17000 | 16990 | 748 |
| 358 | 20230717 | 131700 | 1161686830 | 17000 | 17000 | 17000 | 17000 | 0 |
| 359 | 20230717 | 131600 | 1161686830 | 17000 | 17000 | 17000 | 17000 | 0 |
| 360 | 20230717 | 131500 | 1161686830 | 17000 | 17000 | 17000 | 17000 | 20 |
| 361 | 20230717 | 131400 | 1161346830 | 17000 | 17000 | 17000 | 17000 | 0 |
| 362 | 20230717 | 131300 | 1161346830 | 17000 | 17030 | 17030 | 17000 | 2478 |
| 363 | 20230717 | 131200 | 1119196100 | 17040 | 17070 | 17070 | 17040 | 715 |
| 364 | 20230717 | 131100 | 1107012470 | 17050 | 17070 | 17070 | 17050 | 855 |
| 365 | 20230717 | 131000 | 1092417820 | 17070 | 17060 | 17070 | 17060 | 199 |
| 366 | 20230717 | 130900 | 1089020900 | 17070 | 17070 | 17070 | 17070 | 55 |
| 367 | 20230717 | 130800 | 1088082050 | 17070 | 17070 | 17070 | 17070 | 0 |
| 368 | 20230717 | 130700 | 1088082050 | 17070 | 17070 | 17070 | 17070 | 74 |
| 369 | 20230717 | 130600 | 1086818870 | 17070 | 17070 | 17070 | 17070 | 20 |
| 370 | 20230717 | 130500 | 1086477470 | 17070 | 17070 | 17070 | 17070 | 164 |
| 371 | 20230717 | 130400 | 1083677990 | 17070 | 17070 | 17070 | 17070 | 800 |
| 372 | 20230717 | 130300 | 1070021990 | 17040 | 17040 | 17040 | 17040 | 100 |
| 373 | 20230717 | 130200 | 1068317990 | 17040 | 17040 | 17040 | 17040 | 0 |
| 374 | 20230717 | 130100 | 1068317990 | 17040 | 17040 | 17040 | 17040 | 1 |
| 375 | 20230717 | 130000 | 1068300950 | 17040 | 17040 | 17040 | 17040 | 0 |
| 376 | 20230717 | 125900 | 1068300950 | 17040 | 17070 | 17070 | 17040 | 34 |
| 377 | 20230717 | 125800 | 1067721020 | 17040 | 17040 | 17040 | 17040 | 41 |
| 378 | 20230717 | 125700 | 1067022380 | 17040 | 17040 | 17040 | 17040 | 0 |
| 379 | 20230717 | 125600 | 1067022380 | 17040 | 17070 | 17070 | 17040 | 75 |
| 380 | 20230717 | 125500 | 1065744220 | 17070 | 17070 | 17070 | 17070 | 65 |
| 381 | 20230717 | 125400 | 1064634670 | 17080 | 17080 | 17080 | 17080 | 0 |
| 382 | 20230717 | 125300 | 1064634670 | 17080 | 17080 | 17080 | 17080 | 0 |
| 383 | 20230717 | 125200 | 1064634670 | 17080 | 17080 | 17080 | 17080 | 46 |
| 384 | 20230717 | 125100 | 1063848990 | 17080 | 17070 | 17080 | 17050 | 261 |
| 385 | 20230717 | 125000 | 1059396710 | 17100 | 17100 | 17100 | 17100 | 0 |
| 386 | 20230717 | 124900 | 1059396710 | 17100 | 17100 | 17100 | 17100 | 1 |
| 387 | 20230717 | 124800 | 1059379610 | 17100 | 17100 | 17100 | 17100 | 0 |
| 388 | 20230717 | 124700 | 1059379610 | 17100 | 17100 | 17100 | 17100 | 0 |
| 389 | 20230717 | 124600 | 1059379610 | 17100 | 17100 | 17100 | 17100 | 0 |
| 390 | 20230717 | 124500 | 1059379610 | 17100 | 17100 | 17100 | 17100 | 21 |
| 391 | 20230717 | 124400 | 1059020510 | 17070 | 17070 | 17070 | 17070 | 0 |
| 392 | 20230717 | 124300 | 1059020510 | 17070 | 17070 | 17070 | 17070 | 2 |
| 393 | 20230717 | 124200 | 1058986370 | 17110 | 17070 | 17110 | 17070 | 2 |
| 394 | 20230717 | 124100 | 1058952190 | 17120 | 17120 | 17120 | 17120 | 10 |
| 395 | 20230717 | 124000 | 1058780990 | 17080 | 17080 | 17080 | 17080 | 1 |
| 396 | 20230717 | 123900 | 1058763910 | 17080 | 17120 | 17120 | 17080 | 227 |
| 397 | 20230717 | 123800 | 1054885690 | 17120 | 17120 | 17130 | 17120 | 100 |
| 398 | 20230717 | 123700 | 1053173670 | 17120 | 17120 | 17120 | 17120 | 131 |
| 399 | 20230717 | 123600 | 1050930950 | 17080 | 17110 | 17110 | 17080 | 356 |
| 400 | 20230717 | 123500 | 1044846590 | 17110 | 17110 | 17110 | 17110 | 66 |
| 401 | 20230717 | 123400 | 1043717330 | 17110 | 17110 | 17110 | 17110 | 0 |
| 402 | 20230717 | 123300 | 1043717330 | 17110 | 17110 | 17110 | 17110 | 134 |
| 403 | 20230717 | 123200 | 1041424590 | 17090 | 17130 | 17130 | 17090 | 216 |
| 404 | 20230717 | 123100 | 1037731730 | 17130 | 17120 | 17140 | 17120 | 957 |
| 405 | 20230717 | 123000 | 1021339750 | 17130 | 17080 | 17130 | 17080 | 1895 |
| 406 | 20230717 | 122900 | 988934700 | 17060 | 17030 | 17060 | 17030 | 681 |
| 407 | 20230717 | 122800 | 977329770 | 17020 | 17020 | 17020 | 17020 | 11 |
| 408 | 20230717 | 122700 | 977142550 | 17020 | 17020 | 17020 | 17020 | 0 |
| 409 | 20230717 | 122600 | 977142550 | 17020 | 17020 | 17020 | 17020 | 0 |
| 410 | 20230717 | 122500 | 977142550 | 17020 | 17050 | 17050 | 17020 | 231 |
| 411 | 20230717 | 122400 | 973204570 | 17050 | 17050 | 17050 | 17050 | 136 |
| 412 | 20230717 | 122300 | 970885770 | 17050 | 17060 | 17060 | 17050 | 277 |
| 413 | 20230717 | 122200 | 966162910 | 17060 | 17060 | 17060 | 17060 | 13 |
| 414 | 20230717 | 122100 | 965941130 | 17060 | 17060 | 17060 | 17060 | 30 |
| 415 | 20230717 | 122000 | 965429330 | 17060 | 17060 | 17060 | 17060 | 0 |
| 416 | 20230717 | 121900 | 965429330 | 17060 | 17010 | 17060 | 17010 | 57 |
| 417 | 20230717 | 121800 | 964458260 | 17060 | 17060 | 17060 | 17060 | 0 |
| 418 | 20230717 | 121700 | 964458260 | 17060 | 17020 | 17060 | 17020 | 200 |
| 419 | 20230717 | 121600 | 961046540 | 17030 | 17030 | 17030 | 17030 | 26 |
| 420 | 20230717 | 121500 | 960603760 | 17020 | 17020 | 17020 | 17020 | 0 |
| 421 | 20230717 | 121400 | 960603760 | 17020 | 17020 | 17020 | 17020 | 0 |
| 422 | 20230717 | 121300 | 960603760 | 17020 | 17030 | 17030 | 17020 | 100 |
| 423 | 20230717 | 121200 | 958901720 | 17020 | 17020 | 17020 | 17000 | 210 |
| 424 | 20230717 | 121100 | 955331020 | 17000 | 17000 | 17000 | 17000 | 0 |
| 425 | 20230717 | 121000 | 955331020 | 17000 | 17030 | 17030 | 17000 | 434 |
| 426 | 20230717 | 120900 | 947948980 | 17040 | 17050 | 17050 | 17040 | 99 |
| 427 | 20230717 | 120800 | 946261350 | 17060 | 17060 | 17080 | 17050 | 252 |
| 428 | 20230717 | 120700 | 941963150 | 17060 | 17060 | 17060 | 17060 | 0 |
| 429 | 20230717 | 120600 | 941963150 | 17060 | 17060 | 17070 | 17060 | 162 |
| 430 | 20230717 | 120500 | 939199420 | 17050 | 17040 | 17050 | 17040 | 266 |
| 431 | 20230717 | 120400 | 934664810 | 17010 | 17010 | 17010 | 17010 | 1 |
| 432 | 20230717 | 120300 | 934647800 | 17010 | 17010 | 17010 | 17010 | 10 |
| 433 | 20230717 | 120200 | 934477700 | 17010 | 17010 | 17010 | 17010 | 0 |
| 434 | 20230717 | 120100 | 934477700 | 17010 | 16990 | 17010 | 16990 | 329 |
| 435 | 20230717 | 120000 | 928885720 | 16990 | 16990 | 16990 | 16990 | 87 |
| 436 | 20230717 | 115900 | 927407590 | 16990 | 16990 | 16990 | 16990 | 1 |
| 437 | 20230717 | 115800 | 927390600 | 16990 | 16990 | 16990 | 16990 | 0 |
| 438 | 20230717 | 115700 | 927390600 | 16990 | 16990 | 16990 | 16990 | 95 |
| 439 | 20230717 | 115600 | 925776550 | 16990 | 17000 | 17000 | 16990 | 411 |
| 440 | 20230717 | 115500 | 918791150 | 17000 | 17000 | 17000 | 17000 | 11 |
| 441 | 20230717 | 115400 | 918604150 | 17000 | 17010 | 17010 | 17000 | 47 |
| 442 | 20230717 | 115300 | 917805120 | 17000 | 17010 | 17010 | 17000 | 100 |
| 443 | 20230717 | 115200 | 916104820 | 17040 | 17040 | 17040 | 17040 | 0 |
| 444 | 20230717 | 115100 | 916104820 | 17040 | 17040 | 17040 | 17040 | 0 |
| 445 | 20230717 | 115000 | 916104820 | 17040 | 17040 | 17040 | 17040 | 31 |
| 446 | 20230717 | 114900 | 915576580 | 17040 | 17050 | 17050 | 17040 | 101 |
| 447 | 20230717 | 114800 | 913855530 | 17050 | 17020 | 17050 | 17020 | 241 |
| 448 | 20230717 | 114700 | 909750020 | 17020 | 17010 | 17020 | 17010 | 149 |
| 449 | 20230717 | 114600 | 907214560 | 17020 | 17030 | 17030 | 17020 | 4 |
| 450 | 20230717 | 114500 | 907146450 | 17030 | 17030 | 17030 | 17030 | 0 |
| 451 | 20230717 | 114400 | 907146450 | 17030 | 17030 | 17030 | 17030 | 1 |
| 452 | 20230717 | 114300 | 907129420 | 17040 | 17040 | 17040 | 17040 | 84 |
| 453 | 20230717 | 114200 | 905698060 | 17040 | 17040 | 17040 | 17040 | 0 |
| 454 | 20230717 | 114100 | 905698060 | 17040 | 17040 | 17040 | 17040 | 10 |
| 455 | 20230717 | 114000 | 905527660 | 17040 | 17020 | 17040 | 17020 | 54 |
| 456 | 20230717 | 113900 | 904608210 | 17010 | 17040 | 17040 | 17010 | 137 |
| 457 | 20230717 | 113800 | 902275770 | 17040 | 17050 | 17050 | 17040 | 69 |
| 458 | 20230717 | 113700 | 901099510 | 17060 | 17060 | 17060 | 17060 | 27 |
| 459 | 20230717 | 113600 | 900638890 | 17060 | 17060 | 17060 | 17060 | 67 |
| 460 | 20230717 | 113500 | 899495870 | 17070 | 17070 | 17070 | 17070 | 26 |
| 461 | 20230717 | 113400 | 899052050 | 17080 | 17080 | 17080 | 17080 | 38 |
| 462 | 20230717 | 113300 | 898403010 | 17080 | 17080 | 17080 | 17080 | 118 |
| 463 | 20230717 | 113200 | 896387570 | 17080 | 17060 | 17080 | 17060 | 7 |
| 464 | 20230717 | 113100 | 896268050 | 17090 | 17040 | 17090 | 17030 | 1230 |
| 465 | 20230717 | 113000 | 875319310 | 17040 | 17060 | 17090 | 17030 | 141 |
| 466 | 20230717 | 112900 | 872914650 | 17090 | 17030 | 17090 | 17020 | 222 |
| 467 | 20230717 | 112800 | 869130810 | 17020 | 17090 | 17090 | 17020 | 546 |
| 468 | 20230717 | 112700 | 859823970 | 17090 | 17090 | 17090 | 17090 | 25 |
| 469 | 20230717 | 112600 | 859396720 | 17090 | 17090 | 17090 | 17090 | 0 |
| 470 | 20230717 | 112500 | 859396720 | 17090 | 17090 | 17090 | 17090 | 59 |
| 471 | 20230717 | 112400 | 858388410 | 17090 | 17090 | 17100 | 17000 | 2235 |
| 472 | 20230717 | 112300 | 820255060 | 17090 | 17100 | 17100 | 17090 | 71 |
| 473 | 20230717 | 112200 | 819041500 | 17100 | 17050 | 17100 | 17050 | 461 |
| 474 | 20230717 | 112100 | 811172120 | 17070 | 17060 | 17110 | 17050 | 2116 |
| 475 | 20230717 | 112000 | 775040520 | 17060 | 17000 | 17060 | 17000 | 1026 |
| 476 | 20230717 | 111900 | 757581110 | 17000 | 16940 | 17000 | 16940 | 1867 |
| 477 | 20230717 | 111800 | 725907660 | 16940 | 16940 | 16940 | 16940 | 6 |
| 478 | 20230717 | 111700 | 725806020 | 16940 | 16940 | 16940 | 16940 | 30 |
| 479 | 20230717 | 111600 | 725297820 | 16940 | 16940 | 16940 | 16940 | 4 |
| 480 | 20230717 | 111500 | 725230060 | 16940 | 16940 | 16940 | 16940 | 30 |
| 481 | 20230717 | 111400 | 724721860 | 16940 | 16850 | 16940 | 16850 | 1718 |
| 482 | 20230717 | 111300 | 695681540 | 16850 | 16850 | 16850 | 16850 | 100 |
| 483 | 20230717 | 111200 | 693996540 | 16850 | 16850 | 16850 | 16850 | 0 |
| 484 | 20230717 | 111100 | 693996540 | 16850 | 16850 | 16850 | 16850 | 1 |
| 485 | 20230717 | 111000 | 693979690 | 16850 | 16840 | 16850 | 16840 | 26 |
| 486 | 20230717 | 110900 | 693541840 | 16820 | 16820 | 16820 | 16820 | 3 |
| 487 | 20230717 | 110800 | 693491380 | 16810 | 16810 | 16810 | 16810 | 30 |
| 488 | 20230717 | 110700 | 692987080 | 16810 | 16820 | 16820 | 16810 | 195 |
| 489 | 20230717 | 110600 | 689708960 | 16820 | 16820 | 16820 | 16820 | 0 |
| 490 | 20230717 | 110500 | 689708960 | 16820 | 16820 | 16820 | 16820 | 0 |
| 491 | 20230717 | 110400 | 689708960 | 16820 | 16820 | 16820 | 16820 | 4 |
| 492 | 20230717 | 110300 | 689641680 | 16820 | 16820 | 16820 | 16820 | 0 |
| 493 | 20230717 | 110200 | 689641680 | 16820 | 16810 | 16820 | 16810 | 110 |
| 494 | 20230717 | 110100 | 687792480 | 16810 | 16820 | 16820 | 16810 | 87 |
| 495 | 20230717 | 110000 | 686329910 | 16830 | 16810 | 16830 | 16810 | 183 |
| 496 | 20230717 | 105900 | 683252680 | 16810 | 16810 | 16810 | 16810 | 90 |
| 497 | 20230717 | 105800 | 681739780 | 16810 | 16800 | 16810 | 16800 | 55 |
| 498 | 20230717 | 105700 | 680815630 | 16810 | 16800 | 16810 | 16800 | 134 |
| 499 | 20230717 | 105600 | 678564270 | 16810 | 16820 | 16820 | 16810 | 4 |
| 500 | 20230717 | 105500 | 678497020 | 16800 | 16800 | 16840 | 16800 | 416 |
| 501 | 20230717 | 105400 | 671507120 | 16800 | 16800 | 16810 | 16800 | 187 |
| 502 | 20230717 | 105300 | 668364820 | 16800 | 16810 | 16810 | 16800 | 443 |
| 503 | 20230717 | 105200 | 660918130 | 16810 | 16820 | 16820 | 16810 | 548 |
| 504 | 20230717 | 105100 | 651703850 | 16820 | 16820 | 16820 | 16820 | 41 |
| 505 | 20230717 | 105000 | 651014230 | 16840 | 16840 | 16840 | 16840 | 1 |
| 506 | 20230717 | 104900 | 650997390 | 16840 | 16820 | 16840 | 16820 | 65 |
| 507 | 20230717 | 104800 | 649903950 | 16820 | 16820 | 16820 | 16820 | 21 |
| 508 | 20230717 | 104700 | 649550730 | 16820 | 16820 | 16820 | 16820 | 47 |
| 509 | 20230717 | 104600 | 648760190 | 16820 | 16820 | 16820 | 16820 | 26 |
| 510 | 20230717 | 104500 | 648322870 | 16820 | 16820 | 16820 | 16820 | 1 |
| 511 | 20230717 | 104400 | 648306050 | 16820 | 16820 | 16820 | 16820 | 2 |
| 512 | 20230717 | 104300 | 648272410 | 16820 | 16820 | 16820 | 16820 | 82 |
| 513 | 20230717 | 104200 | 646893170 | 16820 | 16820 | 16820 | 16820 | 1 |
| 514 | 20230717 | 104100 | 646876350 | 16820 | 16820 | 16820 | 16820 | 0 |
| 515 | 20230717 | 104000 | 646876350 | 16820 | 16820 | 16820 | 16810 | 303 |
| 516 | 20230717 | 103900 | 641780800 | 16820 | 16850 | 16850 | 16820 | 336 |
| 517 | 20230717 | 103800 | 636127190 | 16850 | 16840 | 16850 | 16840 | 107 |
| 518 | 20230717 | 103700 | 634324350 | 16830 | 16830 | 16830 | 16830 | 0 |
| 519 | 20230717 | 103600 | 634324350 | 16830 | 16830 | 16830 | 16830 | 0 |
| 520 | 20230717 | 103500 | 634324350 | 16830 | 16830 | 16830 | 16830 | 61 |
| 521 | 20230717 | 103400 | 633297720 | 16810 | 16810 | 16810 | 16810 | 58 |
| 522 | 20230717 | 103300 | 632322740 | 16810 | 16810 | 16810 | 16810 | 13 |
| 523 | 20230717 | 103200 | 632104210 | 16860 | 16810 | 16860 | 16810 | 257 |
| 524 | 20230717 | 103100 | 627783690 | 16810 | 16810 | 16810 | 16810 | 0 |
| 525 | 20230717 | 103000 | 627783690 | 16810 | 16810 | 16810 | 16810 | 41 |
| 526 | 20230717 | 102900 | 627094480 | 16810 | 16810 | 16810 | 16810 | 26 |
| 527 | 20230717 | 102800 | 626657420 | 16810 | 16810 | 16810 | 16810 | 0 |
| 528 | 20230717 | 102700 | 626657420 | 16810 | 16810 | 16820 | 16810 | 121 |
| 529 | 20230717 | 102600 | 624623390 | 16800 | 16850 | 16860 | 16800 | 2570 |
| 530 | 20230717 | 102500 | 581419050 | 16900 | 16900 | 16900 | 16900 | 0 |
| 531 | 20230717 | 102400 | 581419050 | 16900 | 16860 | 16900 | 16820 | 152 |
| 532 | 20230717 | 102300 | 578850850 | 16900 | 16900 | 16900 | 16900 | 0 |
| 533 | 20230717 | 102200 | 578850850 | 16900 | 16820 | 16910 | 16820 | 128 |
| 534 | 20230717 | 102100 | 576696600 | 16820 | 16820 | 16820 | 16820 | 110 |
| 535 | 20230717 | 102000 | 574846400 | 16820 | 16820 | 16820 | 16820 | 185 |
| 536 | 20230717 | 101900 | 571734700 | 16820 | 16820 | 16820 | 16820 | 50 |
| 537 | 20230717 | 101800 | 570893700 | 16910 | 16910 | 16910 | 16910 | 1 |
| 538 | 20230717 | 101700 | 570876790 | 16920 | 16920 | 16920 | 16920 | 0 |
| 539 | 20230717 | 101600 | 570876790 | 16920 | 16920 | 16920 | 16920 | 0 |
| 540 | 20230717 | 101500 | 570876790 | 16920 | 16920 | 16920 | 16920 | 2 |
| 541 | 20230717 | 101400 | 570842950 | 16920 | 16840 | 16920 | 16840 | 1835 |
| 542 | 20230717 | 101300 | 539860010 | 16790 | 16790 | 16790 | 16790 | 2 |
| 543 | 20230717 | 101200 | 539826430 | 16790 | 16840 | 16840 | 16790 | 202 |
| 544 | 20230717 | 101100 | 536429750 | 16840 | 16840 | 16840 | 16840 | 0 |
| 545 | 20230717 | 101000 | 536429750 | 16840 | 16790 | 16840 | 16790 | 35 |
| 546 | 20230717 | 100900 | 535841850 | 16790 | 16840 | 16840 | 16790 | 41 |
| 547 | 20230717 | 100800 | 535152410 | 16850 | 16780 | 16850 | 16780 | 113 |
| 548 | 20230717 | 100700 | 533256200 | 16780 | 16780 | 16780 | 16780 | 35 |
| 549 | 20230717 | 100600 | 532668900 | 16790 | 16810 | 16810 | 16790 | 30 |
| 550 | 20230717 | 100500 | 532164720 | 16810 | 16810 | 16810 | 16800 | 205 |
| 551 | 20230717 | 100400 | 528719700 | 16870 | 16800 | 16870 | 16800 | 52 |
| 552 | 20230717 | 100300 | 527842530 | 16870 | 16800 | 16870 | 16800 | 103 |
| 553 | 20230717 | 100200 | 526105130 | 16880 | 16880 | 16880 | 16840 | 108 |
| 554 | 20230717 | 100100 | 524283290 | 16890 | 16780 | 16890 | 16780 | 261 |
| 555 | 20230717 | 100000 | 519897330 | 16780 | 16750 | 16780 | 16750 | 103 |
| 556 | 20230717 | 095900 | 518169140 | 16730 | 16780 | 16780 | 16730 | 1045 |
| 557 | 20230717 | 095800 | 500652110 | 16790 | 16830 | 16870 | 16790 | 484 |
| 558 | 20230717 | 095700 | 492521200 | 16880 | 16850 | 16880 | 16850 | 68 |
| 559 | 20230717 | 095600 | 491374990 | 16890 | 16890 | 16890 | 16890 | 1 |
| 560 | 20230717 | 095500 | 491358100 | 16850 | 16890 | 16890 | 16850 | 72 |
| 561 | 20230717 | 095400 | 490144380 | 16890 | 16890 | 16890 | 16850 | 18 |
| 562 | 20230717 | 095300 | 489840480 | 16850 | 16800 | 16850 | 16800 | 68 |
| 563 | 20230717 | 095200 | 488696430 | 16840 | 16790 | 16840 | 16790 | 2073 |
| 564 | 20230717 | 095100 | 453832480 | 16790 | 16790 | 16800 | 16790 | 53 |
| 565 | 20230717 | 095000 | 452942480 | 16800 | 16800 | 16810 | 16800 | 162 |
| 566 | 20230717 | 094900 | 450220870 | 16810 | 16810 | 16810 | 16810 | 142 |
| 567 | 20230717 | 094800 | 447833850 | 16820 | 16840 | 16840 | 16820 | 13 |
| 568 | 20230717 | 094700 | 447615130 | 16850 | 16850 | 16850 | 16850 | 6 |
| 569 | 20230717 | 094600 | 447514030 | 16810 | 16800 | 16810 | 16800 | 97 |
| 570 | 20230717 | 094500 | 445883690 | 16800 | 16850 | 16850 | 16800 | 191 |
| 571 | 20230717 | 094400 | 442674180 | 16890 | 16820 | 16890 | 16820 | 2 |
| 572 | 20230717 | 094300 | 442640470 | 16880 | 16880 | 16880 | 16880 | 121 |
| 573 | 20230717 | 094200 | 440597990 | 16880 | 16880 | 16880 | 16880 | 0 |
| 574 | 20230717 | 094100 | 440597990 | 16880 | 16900 | 16900 | 16800 | 116 |
| 575 | 20230717 | 094000 | 438647800 | 16810 | 16810 | 16810 | 16810 | 0 |
| 576 | 20230717 | 093900 | 438647800 | 16810 | 16910 | 16910 | 16810 | 205 |
| 577 | 20230717 | 093800 | 435201250 | 16910 | 16920 | 16920 | 16770 | 162 |
| 578 | 20230717 | 093700 | 432478510 | 16920 | 16890 | 16920 | 16890 | 240 |
| 579 | 20230717 | 093600 | 428421870 | 16890 | 16890 | 16890 | 16890 | 113 |
| 580 | 20230717 | 093500 | 426513300 | 16890 | 16890 | 16890 | 16850 | 77 |
| 581 | 20230717 | 093400 | 425213120 | 16890 | 16890 | 16890 | 16890 | 14 |
| 582 | 20230717 | 093300 | 424976660 | 16890 | 16900 | 16900 | 16770 | 213 |
| 583 | 20230717 | 093200 | 421392390 | 16900 | 16900 | 16930 | 16770 | 294 |
| 584 | 20230717 | 093100 | 416419410 | 16930 | 16930 | 16930 | 16920 | 111 |
| 585 | 20230717 | 093000 | 414540280 | 16930 | 16840 | 16930 | 16720 | 1146 |
| 586 | 20230717 | 092900 | 395297140 | 16820 | 16820 | 16840 | 16820 | 364 |
| 587 | 20230717 | 092800 | 389174620 | 16820 | 16840 | 16840 | 16810 | 508 |
| 588 | 20230717 | 092700 | 380626910 | 16840 | 16840 | 16840 | 16840 | 335 |
| 589 | 20230717 | 092600 | 374985510 | 16830 | 16820 | 16830 | 16820 | 225 |
| 590 | 20230717 | 092500 | 371199010 | 16820 | 16860 | 16860 | 16820 | 106 |
| 591 | 20230717 | 092400 | 369412130 | 16960 | 16960 | 16960 | 16960 | 175 |
| 592 | 20230717 | 092300 | 366444130 | 16970 | 16890 | 16980 | 16870 | 484 |
| 593 | 20230717 | 092200 | 358259510 | 17000 | 16860 | 17000 | 16860 | 913 |
| 594 | 20230717 | 092100 | 342755840 | 16860 | 16770 | 16860 | 16760 | 665 |
| 595 | 20230717 | 092000 | 331569880 | 16770 | 16770 | 16770 | 16770 | 187 |
| 596 | 20230717 | 091900 | 328433890 | 16770 | 16710 | 16770 | 16710 | 1113 |
| 597 | 20230717 | 091800 | 309834690 | 16700 | 16720 | 16770 | 16700 | 758 |
| 598 | 20230717 | 091700 | 297159110 | 16710 | 16720 | 16720 | 16710 | 300 |
| 599 | 20230717 | 091600 | 292146060 | 16710 | 16710 | 16710 | 16710 | 17 |
| 600 | 20230717 | 091500 | 291861990 | 16710 | 16700 | 16710 | 16700 | 372 |
| 601 | 20230717 | 091400 | 285648470 | 16700 | 16730 | 16750 | 16700 | 1717 |
| 602 | 20230717 | 091300 | 256922140 | 16730 | 16600 | 16730 | 16600 | 509 |
| 603 | 20230717 | 091200 | 248437630 | 16600 | 16560 | 16700 | 16560 | 523 |
| 604 | 20230717 | 091100 | 239748770 | 16560 | 16650 | 16670 | 16550 | 1354 |
| 605 | 20230717 | 091000 | 217277220 | 16610 | 16700 | 16730 | 16610 | 480 |
| 606 | 20230717 | 090900 | 209274180 | 16700 | 16780 | 16780 | 16700 | 1919 |
| 607 | 20230717 | 090800 | 177153740 | 16780 | 16870 | 16870 | 16780 | 208 |
| 608 | 20230717 | 090700 | 173657530 | 16830 | 16860 | 16860 | 16780 | 1934 |
| 609 | 20230717 | 090600 | 141135030 | 16890 | 16950 | 16950 | 16890 | 1037 |
| 610 | 20230717 | 090500 | 123603130 | 16950 | 16950 | 16950 | 16950 | 113 |
| 611 | 20230717 | 090400 | 121687780 | 16950 | 17060 | 17100 | 16910 | 1308 |
| 612 | 20230717 | 090300 | 99398100 | 16950 | 17000 | 17000 | 16950 | 895 |
| 613 | 20230717 | 090200 | 84200220 | 17000 | 17100 | 17100 | 17000 | 1010 |
| 614 | 20230717 | 090100 | 66936800 | 17100 | 17000 | 17120 | 16950 | 1894 |
| 615 | 20230717 | 090000 | 34688480 | 16950 | 16950 | 17000 | 16900 | 2044 |