30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 3 | 20230712 | 191200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20230712 | 191100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20230712 | 191000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20230712 | 190900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20230712 | 190800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20230712 | 190700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20230712 | 190600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20230712 | 190500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20230712 | 190400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20230712 | 190300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20230712 | 190200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20230712 | 190100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20230712 | 190000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20230712 | 185900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20230712 | 185800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20230712 | 185700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20230712 | 185600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20230712 | 185500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20230712 | 185400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20230712 | 185300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20230712 | 185200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20230712 | 185100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20230712 | 185000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20230712 | 184900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20230712 | 184800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20230712 | 184700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20230712 | 184600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20230712 | 184500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20230712 | 184400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20230712 | 184300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 33 | 20230712 | 184200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20230712 | 184100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20230712 | 184000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20230712 | 183900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20230712 | 183800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20230712 | 183700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20230712 | 183600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20230712 | 183500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20230712 | 183400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20230712 | 183300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20230712 | 183200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20230712 | 183100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20230712 | 183000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20230712 | 182900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20230712 | 182800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20230712 | 182700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20230712 | 182600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20230712 | 182500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20230712 | 182400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20230712 | 182300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20230712 | 182200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20230712 | 182100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20230712 | 182000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20230712 | 181900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20230712 | 181800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20230712 | 181700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20230712 | 181600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20230712 | 181500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20230712 | 181400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20230712 | 181300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 63 | 20230712 | 181200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20230712 | 181100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20230712 | 181000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20230712 | 180900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20230712 | 180800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20230712 | 180700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20230712 | 180600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20230712 | 180500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20230712 | 180400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20230712 | 180300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20230712 | 180200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20230712 | 180100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20230712 | 180000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20230712 | 175900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20230712 | 175800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20230712 | 175700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20230712 | 175600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20230712 | 175500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20230712 | 175400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20230712 | 175300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20230712 | 175200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20230712 | 175100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20230712 | 175000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20230712 | 174900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20230712 | 174800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20230712 | 174700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20230712 | 174600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20230712 | 174500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20230712 | 174400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20230712 | 174300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 93 | 20230712 | 174200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20230712 | 174100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20230712 | 174000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20230712 | 173900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20230712 | 173800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20230712 | 173700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20230712 | 173600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20230712 | 173500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20230712 | 173400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20230712 | 173300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20230712 | 173200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20230712 | 173100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20230712 | 173000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20230712 | 172900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20230712 | 172800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20230712 | 172700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20230712 | 172600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20230712 | 172500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20230712 | 172400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20230712 | 172300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20230712 | 172200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20230712 | 172100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20230712 | 172000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20230712 | 171900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20230712 | 171800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20230712 | 171700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20230712 | 171600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20230712 | 171500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20230712 | 171400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20230712 | 171300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 123 | 20230712 | 171200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20230712 | 171100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20230712 | 171000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20230712 | 170900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20230712 | 170800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20230712 | 170700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20230712 | 170600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20230712 | 170500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20230712 | 170400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20230712 | 170300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20230712 | 170200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20230712 | 170100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20230712 | 170000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20230712 | 165900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20230712 | 165800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20230712 | 165700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20230712 | 165600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20230712 | 165500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20230712 | 165400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20230712 | 165300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20230712 | 165200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20230712 | 165100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20230712 | 165000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20230712 | 164900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20230712 | 164800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20230712 | 164700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20230712 | 164600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20230712 | 164500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20230712 | 164400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20230712 | 164300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 153 | 20230712 | 164200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20230712 | 164100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20230712 | 164000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20230712 | 163900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20230712 | 163800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20230712 | 163700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20230712 | 163600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20230712 | 163500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20230712 | 163400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20230712 | 163300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20230712 | 163200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20230712 | 163100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20230712 | 163000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20230712 | 162900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20230712 | 162800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20230712 | 162700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20230712 | 162600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20230712 | 162500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20230712 | 162400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20230712 | 162300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20230712 | 162200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20230712 | 162100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20230712 | 162000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20230712 | 161900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20230712 | 161800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20230712 | 161700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20230712 | 161600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20230712 | 161500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20230712 | 161400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20230712 | 161300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 183 | 20230712 | 161200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 184 | 20230712 | 161100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 185 | 20230712 | 161000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 186 | 20230712 | 160900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 187 | 20230712 | 160800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 188 | 20230712 | 160700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 189 | 20230712 | 160600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 190 | 20230712 | 160500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 191 | 20230712 | 160400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 192 | 20230712 | 160300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 193 | 20230712 | 160200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 194 | 20230712 | 160100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 195 | 20230712 | 160000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 196 | 20230712 | 155900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 197 | 20230712 | 155800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 198 | 20230712 | 155700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 199 | 20230712 | 155600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 200 | 20230712 | 155500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 201 | 20230712 | 155400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 202 | 20230712 | 155300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 203 | 20230712 | 155200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 204 | 20230712 | 155100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 205 | 20230712 | 155000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 206 | 20230712 | 154900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 207 | 20230712 | 154800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 208 | 20230712 | 154700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 209 | 20230712 | 154600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 210 | 20230712 | 154500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 211 | 20230712 | 154400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 212 | 20230712 | 154300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 213 | 20230712 | 154200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 214 | 20230712 | 154100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 215 | 20230712 | 154000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 216 | 20230712 | 153900 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 217 | 20230712 | 153800 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 218 | 20230712 | 153700 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 219 | 20230712 | 153600 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 220 | 20230712 | 153500 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 221 | 20230712 | 153400 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 222 | 20230712 | 153300 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 223 | 20230712 | 153200 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 224 | 20230712 | 153100 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 0 |
| 225 | 20230712 | 153000 | 1674530110 | 8360 | 8360 | 8360 | 8360 | 3417 |
| 226 | 20230712 | 152900 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 227 | 20230712 | 152800 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 228 | 20230712 | 152700 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 229 | 20230712 | 152600 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 230 | 20230712 | 152500 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 231 | 20230712 | 152400 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 232 | 20230712 | 152300 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 233 | 20230712 | 152200 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 234 | 20230712 | 152100 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 235 | 20230712 | 152000 | 1645963990 | 8340 | 8340 | 8340 | 8340 | 0 |
| 236 | 20230712 | 151900 | 1645963990 | 8340 | 8340 | 8340 | 8330 | 614 |
| 237 | 20230712 | 151800 | 1640845890 | 8340 | 8340 | 8340 | 8330 | 550 |
| 238 | 20230712 | 151700 | 1636259390 | 8340 | 8340 | 8340 | 8330 | 303 |
| 239 | 20230712 | 151600 | 1633732450 | 8340 | 8340 | 8340 | 8330 | 433 |
| 240 | 20230712 | 151500 | 1630124270 | 8330 | 8340 | 8340 | 8330 | 161 |
| 241 | 20230712 | 151400 | 1628781790 | 8340 | 8340 | 8340 | 8340 | 46 |
| 242 | 20230712 | 151300 | 1628398150 | 8340 | 8330 | 8340 | 8320 | 788 |
| 243 | 20230712 | 151200 | 1621828120 | 8340 | 8320 | 8340 | 8320 | 2122 |
| 244 | 20230712 | 151100 | 1604155790 | 8330 | 8330 | 8340 | 8320 | 1492 |
| 245 | 20230712 | 151000 | 1591727350 | 8330 | 8330 | 8330 | 8330 | 657 |
| 246 | 20230712 | 150900 | 1586254540 | 8330 | 8340 | 8340 | 8330 | 581 |
| 247 | 20230712 | 150800 | 1581412660 | 8340 | 8330 | 8340 | 8320 | 692 |
| 248 | 20230712 | 150700 | 1575646810 | 8330 | 8310 | 8330 | 8310 | 985 |
| 249 | 20230712 | 150600 | 1567451610 | 8320 | 8320 | 8320 | 8310 | 164 |
| 250 | 20230712 | 150500 | 1566087580 | 8310 | 8310 | 8310 | 8310 | 771 |
| 251 | 20230712 | 150400 | 1559680570 | 8310 | 8310 | 8310 | 8310 | 295 |
| 252 | 20230712 | 150300 | 1557229120 | 8300 | 8300 | 8310 | 8300 | 674 |
| 253 | 20230712 | 150200 | 1551631520 | 8300 | 8300 | 8300 | 8300 | 103 |
| 254 | 20230712 | 150100 | 1550776620 | 8300 | 8300 | 8300 | 8300 | 152 |
| 255 | 20230712 | 150000 | 1549515020 | 8300 | 8300 | 8300 | 8300 | 246 |
| 256 | 20230712 | 145900 | 1547473220 | 8300 | 8300 | 8300 | 8300 | 80 |
| 257 | 20230712 | 145800 | 1546809220 | 8300 | 8310 | 8310 | 8300 | 689 |
| 258 | 20230712 | 145700 | 1541090130 | 8310 | 8300 | 8310 | 8300 | 522 |
| 259 | 20230712 | 145600 | 1536757120 | 8300 | 8310 | 8310 | 8300 | 365 |
| 260 | 20230712 | 145500 | 1533727130 | 8310 | 8310 | 8310 | 8310 | 39 |
| 261 | 20230712 | 145400 | 1533403040 | 8310 | 8310 | 8310 | 8310 | 40 |
| 262 | 20230712 | 145300 | 1533070640 | 8310 | 8310 | 8310 | 8310 | 450 |
| 263 | 20230712 | 145200 | 1529331140 | 8310 | 8300 | 8310 | 8300 | 199 |
| 264 | 20230712 | 145100 | 1527677550 | 8310 | 8310 | 8310 | 8300 | 924 |
| 265 | 20230712 | 145000 | 1520005110 | 8310 | 8310 | 8310 | 8300 | 1026 |
| 266 | 20230712 | 144900 | 1511481650 | 8310 | 8310 | 8310 | 8310 | 294 |
| 267 | 20230712 | 144800 | 1509038510 | 8310 | 8310 | 8310 | 8300 | 2076 |
| 268 | 20230712 | 144700 | 1491806950 | 8310 | 8310 | 8310 | 8310 | 71 |
| 269 | 20230712 | 144600 | 1491216940 | 8310 | 8310 | 8310 | 8310 | 56 |
| 270 | 20230712 | 144500 | 1490751580 | 8310 | 8310 | 8310 | 8310 | 57 |
| 271 | 20230712 | 144400 | 1490277910 | 8310 | 8310 | 8310 | 8310 | 55 |
| 272 | 20230712 | 144300 | 1489820860 | 8310 | 8310 | 8310 | 8310 | 112 |
| 273 | 20230712 | 144200 | 1488890140 | 8310 | 8300 | 8310 | 8300 | 280 |
| 274 | 20230712 | 144100 | 1486565680 | 8310 | 8310 | 8320 | 8300 | 712 |
| 275 | 20230712 | 144000 | 1480649130 | 8310 | 8310 | 8310 | 8300 | 849 |
| 276 | 20230712 | 143900 | 1473596050 | 8310 | 8310 | 8310 | 8310 | 309 |
| 277 | 20230712 | 143800 | 1471028260 | 8310 | 8310 | 8310 | 8310 | 185 |
| 278 | 20230712 | 143700 | 1469490910 | 8310 | 8310 | 8310 | 8310 | 69 |
| 279 | 20230712 | 143600 | 1468917520 | 8310 | 8310 | 8310 | 8310 | 560 |
| 280 | 20230712 | 143500 | 1464263920 | 8310 | 8310 | 8310 | 8310 | 1129 |
| 281 | 20230712 | 143400 | 1454881930 | 8300 | 8310 | 8310 | 8300 | 510 |
| 282 | 20230712 | 143300 | 1450646830 | 8310 | 8310 | 8310 | 8310 | 219 |
| 283 | 20230712 | 143200 | 1448826940 | 8310 | 8310 | 8310 | 8310 | 111 |
| 284 | 20230712 | 143100 | 1447904530 | 8310 | 8310 | 8310 | 8300 | 435 |
| 285 | 20230712 | 143000 | 1444291680 | 8310 | 8310 | 8310 | 8300 | 540 |
| 286 | 20230712 | 142900 | 1439809280 | 8310 | 8310 | 8310 | 8300 | 193 |
| 287 | 20230712 | 142800 | 1438205950 | 8300 | 8310 | 8310 | 8300 | 80 |
| 288 | 20230712 | 142700 | 1437541160 | 8300 | 8300 | 8310 | 8300 | 87 |
| 289 | 20230712 | 142600 | 1436818900 | 8300 | 8310 | 8310 | 8300 | 209 |
| 290 | 20230712 | 142500 | 1435083280 | 8300 | 8300 | 8300 | 8300 | 88 |
| 291 | 20230712 | 142400 | 1434352880 | 8310 | 8310 | 8310 | 8300 | 411 |
| 292 | 20230712 | 142300 | 1430941170 | 8310 | 8290 | 8310 | 8290 | 581 |
| 293 | 20230712 | 142200 | 1426119700 | 8290 | 8290 | 8290 | 8290 | 599 |
| 294 | 20230712 | 142100 | 1421153990 | 8290 | 8290 | 8290 | 8290 | 74 |
| 295 | 20230712 | 142000 | 1420540530 | 8290 | 8290 | 8290 | 8280 | 58 |
| 296 | 20230712 | 141900 | 1420059740 | 8290 | 8290 | 8290 | 8290 | 103 |
| 297 | 20230712 | 141800 | 1419205870 | 8290 | 8290 | 8290 | 8290 | 79 |
| 298 | 20230712 | 141700 | 1418550960 | 8290 | 8290 | 8290 | 8290 | 20 |
| 299 | 20230712 | 141600 | 1418385160 | 8290 | 8280 | 8290 | 8280 | 76 |
| 300 | 20230712 | 141500 | 1417755740 | 8280 | 8280 | 8280 | 8280 | 8 |
| 301 | 20230712 | 141400 | 1417689500 | 8280 | 8270 | 8280 | 8270 | 14 |
| 302 | 20230712 | 141300 | 1417573680 | 8270 | 8270 | 8270 | 8270 | 100 |
| 303 | 20230712 | 141200 | 1416746680 | 8260 | 8260 | 8260 | 8260 | 0 |
| 304 | 20230712 | 141100 | 1416746680 | 8260 | 8270 | 8270 | 8260 | 2222 |
| 305 | 20230712 | 141000 | 1398392950 | 8260 | 8260 | 8260 | 8260 | 0 |
| 306 | 20230712 | 140900 | 1398392950 | 8260 | 8260 | 8260 | 8260 | 721 |
| 307 | 20230712 | 140800 | 1392437490 | 8260 | 8270 | 8270 | 8260 | 1979 |
| 308 | 20230712 | 140700 | 1376071660 | 8280 | 8280 | 8280 | 8280 | 142 |
| 309 | 20230712 | 140600 | 1374895900 | 8280 | 8300 | 8300 | 8280 | 521 |
| 310 | 20230712 | 140500 | 1370582000 | 8280 | 8310 | 8310 | 8280 | 1167 |
| 311 | 20230712 | 140400 | 1360912280 | 8310 | 8310 | 8310 | 8310 | 264 |
| 312 | 20230712 | 140300 | 1358718440 | 8300 | 8310 | 8310 | 8300 | 9 |
| 313 | 20230712 | 140200 | 1358643660 | 8310 | 8300 | 8310 | 8300 | 22 |
| 314 | 20230712 | 140100 | 1358460890 | 8310 | 8300 | 8310 | 8300 | 114 |
| 315 | 20230712 | 140000 | 1357514570 | 8310 | 8300 | 8310 | 8300 | 4581 |
| 316 | 20230712 | 135900 | 1319490850 | 8290 | 8300 | 8300 | 8290 | 164 |
| 317 | 20230712 | 135800 | 1318130650 | 8300 | 8290 | 8300 | 8290 | 11 |
| 318 | 20230712 | 135700 | 1318039420 | 8290 | 8290 | 8300 | 8290 | 25 |
| 319 | 20230712 | 135600 | 1317831940 | 8290 | 8290 | 8290 | 8290 | 5 |
| 320 | 20230712 | 135500 | 1317790490 | 8290 | 8290 | 8290 | 8290 | 1 |
| 321 | 20230712 | 135400 | 1317782200 | 8290 | 8290 | 8290 | 8290 | 921 |
| 322 | 20230712 | 135300 | 1310147110 | 8290 | 8290 | 8290 | 8290 | 28 |
| 323 | 20230712 | 135200 | 1309914990 | 8280 | 8280 | 8280 | 8280 | 0 |
| 324 | 20230712 | 135100 | 1309914990 | 8280 | 8280 | 8280 | 8280 | 50 |
| 325 | 20230712 | 135000 | 1309500990 | 8280 | 8280 | 8280 | 8280 | 551 |
| 326 | 20230712 | 134900 | 1304938710 | 8280 | 8280 | 8280 | 8280 | 408 |
| 327 | 20230712 | 134800 | 1301560470 | 8290 | 8290 | 8290 | 8290 | 2 |
| 328 | 20230712 | 134700 | 1301543890 | 8290 | 8280 | 8290 | 8280 | 1207 |
| 329 | 20230712 | 134600 | 1291549900 | 8280 | 8280 | 8280 | 8280 | 6 |
| 330 | 20230712 | 134500 | 1291500220 | 8280 | 8280 | 8280 | 8280 | 20 |
| 331 | 20230712 | 134400 | 1291334620 | 8280 | 8280 | 8280 | 8280 | 69 |
| 332 | 20230712 | 134300 | 1290763300 | 8280 | 8280 | 8280 | 8280 | 0 |
| 333 | 20230712 | 134200 | 1290763300 | 8280 | 8290 | 8290 | 8280 | 1271 |
| 334 | 20230712 | 134100 | 1280239360 | 8290 | 8290 | 8290 | 8290 | 568 |
| 335 | 20230712 | 134000 | 1275530640 | 8290 | 8290 | 8290 | 8290 | 63 |
| 336 | 20230712 | 133900 | 1275008370 | 8290 | 8290 | 8290 | 8290 | 18 |
| 337 | 20230712 | 133800 | 1274859150 | 8280 | 8290 | 8290 | 8280 | 15 |
| 338 | 20230712 | 133700 | 1274734810 | 8290 | 8290 | 8290 | 8290 | 15 |
| 339 | 20230712 | 133600 | 1274610460 | 8290 | 8290 | 8290 | 8290 | 27 |
| 340 | 20230712 | 133500 | 1274386630 | 8290 | 8290 | 8290 | 8290 | 38 |
| 341 | 20230712 | 133400 | 1274071610 | 8290 | 8290 | 8290 | 8290 | 14 |
| 342 | 20230712 | 133300 | 1273955550 | 8280 | 8280 | 8280 | 8280 | 328 |
| 343 | 20230712 | 133200 | 1271239710 | 8280 | 8280 | 8280 | 8280 | 423 |
| 344 | 20230712 | 133100 | 1267737270 | 8280 | 8280 | 8280 | 8280 | 5 |
| 345 | 20230712 | 133000 | 1267695870 | 8280 | 8280 | 8280 | 8280 | 4 |
| 346 | 20230712 | 132900 | 1267662750 | 8280 | 8280 | 8280 | 8280 | 100 |
| 347 | 20230712 | 132800 | 1266834750 | 8280 | 8280 | 8280 | 8280 | 391 |
| 348 | 20230712 | 132700 | 1263597270 | 8280 | 8280 | 8280 | 8280 | 0 |
| 349 | 20230712 | 132600 | 1263597270 | 8280 | 8280 | 8280 | 8280 | 0 |
| 350 | 20230712 | 132500 | 1263597270 | 8280 | 8290 | 8290 | 8280 | 70 |
| 351 | 20230712 | 132400 | 1263017040 | 8290 | 8290 | 8290 | 8280 | 157 |
| 352 | 20230712 | 132300 | 1261716510 | 8290 | 8290 | 8290 | 8290 | 4 |
| 353 | 20230712 | 132200 | 1261683350 | 8290 | 8290 | 8290 | 8290 | 18 |
| 354 | 20230712 | 132100 | 1261534130 | 8290 | 8280 | 8290 | 8280 | 716 |
| 355 | 20230712 | 132000 | 1255605510 | 8270 | 8280 | 8280 | 8270 | 15 |
| 356 | 20230712 | 131900 | 1255481320 | 8270 | 8270 | 8270 | 8270 | 1 |
| 357 | 20230712 | 131800 | 1255473050 | 8270 | 8280 | 8280 | 8270 | 91 |
| 358 | 20230712 | 131700 | 1254720330 | 8280 | 8280 | 8280 | 8280 | 4 |
| 359 | 20230712 | 131600 | 1254687210 | 8280 | 8280 | 8280 | 8280 | 31 |
| 360 | 20230712 | 131500 | 1254430530 | 8280 | 8280 | 8280 | 8270 | 129 |
| 361 | 20230712 | 131400 | 1253362910 | 8280 | 8280 | 8280 | 8280 | 16 |
| 362 | 20230712 | 131300 | 1253230430 | 8280 | 8280 | 8280 | 8280 | 0 |
| 363 | 20230712 | 131200 | 1253230430 | 8280 | 8280 | 8280 | 8280 | 14 |
| 364 | 20230712 | 131100 | 1253114510 | 8280 | 8280 | 8280 | 8280 | 19 |
| 365 | 20230712 | 131000 | 1252957190 | 8280 | 8280 | 8280 | 8280 | 29 |
| 366 | 20230712 | 130900 | 1252717070 | 8280 | 8270 | 8280 | 8270 | 33 |
| 367 | 20230712 | 130800 | 1252443890 | 8280 | 8280 | 8280 | 8280 | 0 |
| 368 | 20230712 | 130700 | 1252443890 | 8280 | 8280 | 8280 | 8280 | 15 |
| 369 | 20230712 | 130600 | 1252319690 | 8280 | 8280 | 8280 | 8280 | 50 |
| 370 | 20230712 | 130500 | 1251905690 | 8280 | 8280 | 8280 | 8280 | 15 |
| 371 | 20230712 | 130400 | 1251781490 | 8280 | 8280 | 8280 | 8280 | 214 |
| 372 | 20230712 | 130300 | 1250009570 | 8280 | 8270 | 8280 | 8270 | 1963 |
| 373 | 20230712 | 130200 | 1233775520 | 8260 | 8260 | 8260 | 8260 | 50 |
| 374 | 20230712 | 130100 | 1233362520 | 8250 | 8250 | 8250 | 8250 | 1 |
| 375 | 20230712 | 130000 | 1233354270 | 8270 | 8260 | 8270 | 8260 | 3113 |
| 376 | 20230712 | 125900 | 1207640840 | 8260 | 8270 | 8270 | 8260 | 2514 |
| 377 | 20230712 | 125800 | 1186869890 | 8270 | 8270 | 8270 | 8270 | 14 |
| 378 | 20230712 | 125700 | 1186754110 | 8270 | 8270 | 8270 | 8270 | 0 |
| 379 | 20230712 | 125600 | 1186754110 | 8270 | 8270 | 8270 | 8270 | 4 |
| 380 | 20230712 | 125500 | 1186721030 | 8270 | 8270 | 8270 | 8270 | 300 |
| 381 | 20230712 | 125400 | 1184240030 | 8270 | 8270 | 8270 | 8270 | 62 |
| 382 | 20230712 | 125300 | 1183727290 | 8260 | 8270 | 8270 | 8260 | 248 |
| 383 | 20230712 | 125200 | 1181676430 | 8270 | 8270 | 8270 | 8270 | 101 |
| 384 | 20230712 | 125100 | 1180841160 | 8270 | 8260 | 8270 | 8260 | 173 |
| 385 | 20230712 | 125000 | 1179412050 | 8260 | 8260 | 8270 | 8260 | 352 |
| 386 | 20230712 | 124900 | 1176504510 | 8260 | 8260 | 8260 | 8260 | 200 |
| 387 | 20230712 | 124800 | 1174852510 | 8270 | 8270 | 8270 | 8270 | 53 |
| 388 | 20230712 | 124700 | 1174414200 | 8260 | 8270 | 8270 | 8260 | 41 |
| 389 | 20230712 | 124600 | 1174075310 | 8270 | 8260 | 8270 | 8260 | 859 |
| 390 | 20230712 | 124500 | 1166971480 | 8260 | 8270 | 8270 | 8260 | 568 |
| 391 | 20230712 | 124400 | 1162274140 | 8270 | 8270 | 8270 | 8270 | 0 |
| 392 | 20230712 | 124300 | 1162274140 | 8270 | 8270 | 8270 | 8270 | 20 |
| 393 | 20230712 | 124200 | 1162108740 | 8270 | 8270 | 8270 | 8270 | 54 |
| 394 | 20230712 | 124100 | 1161662160 | 8270 | 8270 | 8270 | 8270 | 28 |
| 395 | 20230712 | 124000 | 1161430600 | 8270 | 8270 | 8270 | 8270 | 13 |
| 396 | 20230712 | 123900 | 1161323090 | 8270 | 8270 | 8270 | 8270 | 20 |
| 397 | 20230712 | 123800 | 1161157690 | 8270 | 8270 | 8270 | 8260 | 219 |
| 398 | 20230712 | 123700 | 1159348560 | 8270 | 8270 | 8270 | 8270 | 10 |
| 399 | 20230712 | 123600 | 1159265860 | 8270 | 8260 | 8270 | 8260 | 17 |
| 400 | 20230712 | 123500 | 1159125310 | 8260 | 8260 | 8260 | 8260 | 19 |
| 401 | 20230712 | 123400 | 1158968370 | 8260 | 8260 | 8260 | 8260 | 2 |
| 402 | 20230712 | 123300 | 1158951850 | 8250 | 8250 | 8250 | 8250 | 0 |
| 403 | 20230712 | 123200 | 1158951850 | 8250 | 8250 | 8250 | 8250 | 0 |
| 404 | 20230712 | 123100 | 1158951850 | 8250 | 8250 | 8250 | 8240 | 286 |
| 405 | 20230712 | 123000 | 1156593060 | 8250 | 8250 | 8250 | 8250 | 6 |
| 406 | 20230712 | 122900 | 1156543560 | 8240 | 8240 | 8240 | 8240 | 25 |
| 407 | 20230712 | 122800 | 1156337560 | 8250 | 8260 | 8260 | 8250 | 1005 |
| 408 | 20230712 | 122700 | 1148043580 | 8270 | 8270 | 8270 | 8270 | 117 |
| 409 | 20230712 | 122600 | 1147075990 | 8270 | 8270 | 8270 | 8270 | 26 |
| 410 | 20230712 | 122500 | 1146860970 | 8270 | 8270 | 8270 | 8270 | 16 |
| 411 | 20230712 | 122400 | 1146728650 | 8270 | 8270 | 8270 | 8270 | 5 |
| 412 | 20230712 | 122300 | 1146687300 | 8270 | 8270 | 8270 | 8270 | 141 |
| 413 | 20230712 | 122200 | 1145521230 | 8260 | 8260 | 8260 | 8260 | 50 |
| 414 | 20230712 | 122100 | 1145108230 | 8270 | 8280 | 8280 | 8270 | 392 |
| 415 | 20230712 | 122000 | 1141866380 | 8270 | 8250 | 8270 | 8250 | 4439 |
| 416 | 20230712 | 121900 | 1105236290 | 8250 | 8240 | 8250 | 8240 | 12 |
| 417 | 20230712 | 121800 | 1105137300 | 8250 | 8250 | 8250 | 8250 | 600 |
| 418 | 20230712 | 121700 | 1100187300 | 8250 | 8250 | 8250 | 8250 | 2 |
| 419 | 20230712 | 121600 | 1100170800 | 8250 | 8240 | 8250 | 8240 | 207 |
| 420 | 20230712 | 121500 | 1098465050 | 8240 | 8250 | 8250 | 8240 | 143 |
| 421 | 20230712 | 121400 | 1097285410 | 8250 | 8250 | 8250 | 8250 | 4 |
| 422 | 20230712 | 121300 | 1097252410 | 8250 | 8250 | 8250 | 8250 | 24 |
| 423 | 20230712 | 121200 | 1097054410 | 8250 | 8250 | 8250 | 8250 | 100 |
| 424 | 20230712 | 121100 | 1096229410 | 8250 | 8250 | 8250 | 8250 | 144 |
| 425 | 20230712 | 121000 | 1095041410 | 8250 | 8250 | 8250 | 8240 | 26 |
| 426 | 20230712 | 120900 | 1094827010 | 8250 | 8240 | 8250 | 8240 | 14 |
| 427 | 20230712 | 120800 | 1094711610 | 8240 | 8240 | 8240 | 8240 | 1569 |
| 428 | 20230712 | 120700 | 1081783050 | 8240 | 8240 | 8240 | 8240 | 60 |
| 429 | 20230712 | 120600 | 1081288650 | 8240 | 8230 | 8240 | 8230 | 31 |
| 430 | 20230712 | 120500 | 1081033250 | 8230 | 8240 | 8240 | 8230 | 104 |
| 431 | 20230712 | 120400 | 1080177290 | 8230 | 8230 | 8230 | 8230 | 203 |
| 432 | 20230712 | 120300 | 1078506600 | 8230 | 8240 | 8240 | 8230 | 107 |
| 433 | 20230712 | 120200 | 1077625920 | 8230 | 8240 | 8240 | 8230 | 200 |
| 434 | 20230712 | 120100 | 1075978920 | 8240 | 8240 | 8240 | 8240 | 500 |
| 435 | 20230712 | 120000 | 1071858920 | 8250 | 8240 | 8250 | 8240 | 136 |
| 436 | 20230712 | 115900 | 1070737920 | 8240 | 8240 | 8240 | 8240 | 10 |
| 437 | 20230712 | 115800 | 1070655520 | 8240 | 8240 | 8240 | 8240 | 100 |
| 438 | 20230712 | 115700 | 1069831520 | 8240 | 8250 | 8250 | 8240 | 799 |
| 439 | 20230712 | 115600 | 1063247750 | 8250 | 8250 | 8250 | 8250 | 0 |
| 440 | 20230712 | 115500 | 1063247750 | 8250 | 8250 | 8250 | 8250 | 0 |
| 441 | 20230712 | 115400 | 1063247750 | 8250 | 8250 | 8250 | 8250 | 11 |
| 442 | 20230712 | 115300 | 1063157000 | 8250 | 8260 | 8260 | 8250 | 533 |
| 443 | 20230712 | 115200 | 1058759700 | 8260 | 8260 | 8260 | 8260 | 111 |
| 444 | 20230712 | 115100 | 1057842840 | 8260 | 8260 | 8260 | 8260 | 8 |
| 445 | 20230712 | 115000 | 1057776760 | 8270 | 8270 | 8270 | 8270 | 13 |
| 446 | 20230712 | 114900 | 1057669250 | 8260 | 8260 | 8260 | 8260 | 203 |
| 447 | 20230712 | 114800 | 1055992470 | 8260 | 8260 | 8260 | 8260 | 2 |
| 448 | 20230712 | 114700 | 1055975950 | 8260 | 8260 | 8260 | 8260 | 1 |
| 449 | 20230712 | 114600 | 1055967690 | 8250 | 8250 | 8250 | 8250 | 513 |
| 450 | 20230712 | 114500 | 1051735440 | 8250 | 8250 | 8250 | 8250 | 0 |
| 451 | 20230712 | 114400 | 1051735440 | 8250 | 8260 | 8260 | 8250 | 685 |
| 452 | 20230712 | 114300 | 1046077540 | 8260 | 8260 | 8260 | 8260 | 0 |
| 453 | 20230712 | 114200 | 1046077540 | 8260 | 8250 | 8260 | 8250 | 380 |
| 454 | 20230712 | 114100 | 1042942440 | 8250 | 8240 | 8250 | 8240 | 549 |
| 455 | 20230712 | 114000 | 1038413380 | 8250 | 8240 | 8250 | 8240 | 205 |
| 456 | 20230712 | 113900 | 1036722630 | 8240 | 8240 | 8240 | 8240 | 20 |
| 457 | 20230712 | 113800 | 1036557830 | 8240 | 8240 | 8240 | 8240 | 10 |
| 458 | 20230712 | 113700 | 1036475430 | 8240 | 8240 | 8240 | 8240 | 0 |
| 459 | 20230712 | 113600 | 1036475430 | 8240 | 8240 | 8240 | 8240 | 0 |
| 460 | 20230712 | 113500 | 1036475430 | 8240 | 8240 | 8240 | 8240 | 222 |
| 461 | 20230712 | 113400 | 1034646150 | 8240 | 8230 | 8240 | 8230 | 398 |
| 462 | 20230712 | 113300 | 1031369790 | 8240 | 8240 | 8240 | 8240 | 26 |
| 463 | 20230712 | 113200 | 1031155550 | 8240 | 8240 | 8240 | 8240 | 31 |
| 464 | 20230712 | 113100 | 1030900110 | 8240 | 8240 | 8240 | 8240 | 225 |
| 465 | 20230712 | 113000 | 1029046110 | 8240 | 8240 | 8240 | 8240 | 130 |
| 466 | 20230712 | 112900 | 1027974910 | 8240 | 8240 | 8240 | 8240 | 0 |
| 467 | 20230712 | 112800 | 1027974910 | 8240 | 8240 | 8240 | 8240 | 100 |
| 468 | 20230712 | 112700 | 1027150910 | 8240 | 8240 | 8240 | 8240 | 1 |
| 469 | 20230712 | 112600 | 1027142670 | 8240 | 8240 | 8240 | 8240 | 0 |
| 470 | 20230712 | 112500 | 1027142670 | 8240 | 8240 | 8240 | 8240 | 0 |
| 471 | 20230712 | 112400 | 1027142670 | 8240 | 8240 | 8240 | 8240 | 0 |
| 472 | 20230712 | 112300 | 1027142670 | 8240 | 8220 | 8240 | 8220 | 800 |
| 473 | 20230712 | 112200 | 1020556670 | 8210 | 8230 | 8230 | 8210 | 1215 |
| 474 | 20230712 | 112100 | 1010576930 | 8230 | 8230 | 8230 | 8230 | 152 |
| 475 | 20230712 | 112000 | 1009325970 | 8230 | 8230 | 8230 | 8230 | 1 |
| 476 | 20230712 | 111900 | 1009317740 | 8230 | 8230 | 8230 | 8230 | 50 |
| 477 | 20230712 | 111800 | 1008906240 | 8230 | 8260 | 8260 | 8230 | 5200 |
| 478 | 20230712 | 111700 | 966005950 | 8260 | 8260 | 8260 | 8260 | 54 |
| 479 | 20230712 | 111600 | 965559910 | 8260 | 8260 | 8260 | 8260 | 939 |
| 480 | 20230712 | 111500 | 957803770 | 8260 | 8260 | 8260 | 8260 | 204 |
| 481 | 20230712 | 111400 | 956118730 | 8260 | 8260 | 8260 | 8260 | 69 |
| 482 | 20230712 | 111300 | 955548790 | 8270 | 8260 | 8270 | 8260 | 646 |
| 483 | 20230712 | 111200 | 950211830 | 8260 | 8260 | 8260 | 8260 | 280 |
| 484 | 20230712 | 111100 | 947899030 | 8260 | 8260 | 8260 | 8260 | 10 |
| 485 | 20230712 | 111000 | 947816430 | 8260 | 8270 | 8270 | 8260 | 185 |
| 486 | 20230712 | 110900 | 946288230 | 8270 | 8280 | 8280 | 8270 | 103 |
| 487 | 20230712 | 110800 | 945435420 | 8260 | 8260 | 8260 | 8260 | 0 |
| 488 | 20230712 | 110700 | 945435420 | 8260 | 8260 | 8260 | 8260 | 0 |
| 489 | 20230712 | 110600 | 945435420 | 8260 | 8270 | 8270 | 8260 | 504 |
| 490 | 20230712 | 110500 | 941269980 | 8270 | 8270 | 8270 | 8270 | 10 |
| 491 | 20230712 | 110400 | 941187280 | 8270 | 8270 | 8270 | 8270 | 31 |
| 492 | 20230712 | 110300 | 940930910 | 8270 | 8260 | 8270 | 8260 | 1226 |
| 493 | 20230712 | 110200 | 930792410 | 8270 | 8270 | 8270 | 8270 | 16 |
| 494 | 20230712 | 110100 | 930660090 | 8270 | 8270 | 8270 | 8270 | 0 |
| 495 | 20230712 | 110000 | 930660090 | 8270 | 8270 | 8270 | 8270 | 0 |
| 496 | 20230712 | 105900 | 930660090 | 8270 | 8270 | 8270 | 8270 | 0 |
| 497 | 20230712 | 105800 | 930660090 | 8270 | 8270 | 8270 | 8270 | 10 |
| 498 | 20230712 | 105700 | 930577390 | 8270 | 8270 | 8270 | 8270 | 0 |
| 499 | 20230712 | 105600 | 930577390 | 8270 | 8270 | 8270 | 8270 | 556 |
| 500 | 20230712 | 105500 | 925979270 | 8270 | 8270 | 8270 | 8270 | 50 |
| 501 | 20230712 | 105400 | 925565770 | 8250 | 8260 | 8260 | 8250 | 3354 |
| 502 | 20230712 | 105300 | 897889040 | 8270 | 8270 | 8270 | 8270 | 10 |
| 503 | 20230712 | 105200 | 897806340 | 8260 | 8270 | 8270 | 8260 | 20 |
| 504 | 20230712 | 105100 | 897641040 | 8270 | 8260 | 8270 | 8260 | 142 |
| 505 | 20230712 | 105000 | 896468110 | 8260 | 8260 | 8260 | 8260 | 163 |
| 506 | 20230712 | 104900 | 895121730 | 8270 | 8270 | 8270 | 8270 | 369 |
| 507 | 20230712 | 104800 | 892070100 | 8270 | 8250 | 8280 | 8250 | 2245 |
| 508 | 20230712 | 104700 | 873499550 | 8250 | 8250 | 8250 | 8250 | 170 |
| 509 | 20230712 | 104600 | 872097050 | 8250 | 8270 | 8270 | 8250 | 1196 |
| 510 | 20230712 | 104500 | 862223230 | 8270 | 8270 | 8270 | 8270 | 30 |
| 511 | 20230712 | 104400 | 861975130 | 8260 | 8260 | 8260 | 8260 | 490 |
| 512 | 20230712 | 104300 | 857927730 | 8270 | 8270 | 8270 | 8270 | 41 |
| 513 | 20230712 | 104200 | 857588660 | 8270 | 8270 | 8270 | 8270 | 246 |
| 514 | 20230712 | 104100 | 855554240 | 8270 | 8270 | 8270 | 8270 | 6 |
| 515 | 20230712 | 104000 | 855504620 | 8270 | 8270 | 8270 | 8270 | 200 |
| 516 | 20230712 | 103900 | 853850620 | 8270 | 8270 | 8270 | 8270 | 5 |
| 517 | 20230712 | 103800 | 853809270 | 8270 | 8280 | 8280 | 8270 | 234 |
| 518 | 20230712 | 103700 | 851872430 | 8280 | 8280 | 8280 | 8280 | 50 |
| 519 | 20230712 | 103600 | 851458430 | 8280 | 8270 | 8280 | 8270 | 64 |
| 520 | 20230712 | 103500 | 850929100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 521 | 20230712 | 103400 | 850929100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 522 | 20230712 | 103300 | 850929100 | 8280 | 8280 | 8280 | 8280 | 233 |
| 523 | 20230712 | 103200 | 848999860 | 8280 | 8270 | 8280 | 8270 | 3 |
| 524 | 20230712 | 103100 | 848975030 | 8270 | 8270 | 8270 | 8270 | 2406 |
| 525 | 20230712 | 103000 | 829077410 | 8280 | 8280 | 8280 | 8280 | 255 |
| 526 | 20230712 | 102900 | 826966010 | 8290 | 8280 | 8290 | 8280 | 566 |
| 527 | 20230712 | 102800 | 822279380 | 8280 | 8280 | 8280 | 8280 | 271 |
| 528 | 20230712 | 102700 | 820035500 | 8270 | 8270 | 8270 | 8270 | 0 |
| 529 | 20230712 | 102600 | 820035500 | 8270 | 8270 | 8270 | 8270 | 0 |
| 530 | 20230712 | 102500 | 820035500 | 8270 | 8280 | 8280 | 8270 | 150 |
| 531 | 20230712 | 102400 | 818794950 | 8290 | 8290 | 8290 | 8280 | 661 |
| 532 | 20230712 | 102300 | 813315360 | 8290 | 8270 | 8290 | 8270 | 151 |
| 533 | 20230712 | 102200 | 812065570 | 8270 | 8270 | 8270 | 8270 | 188 |
| 534 | 20230712 | 102100 | 810510810 | 8270 | 8290 | 8290 | 8270 | 904 |
| 535 | 20230712 | 102000 | 803027100 | 8290 | 8290 | 8290 | 8290 | 321 |
| 536 | 20230712 | 101900 | 800366010 | 8290 | 8300 | 8300 | 8290 | 196 |
| 537 | 20230712 | 101800 | 798740880 | 8300 | 8290 | 8300 | 8290 | 2936 |
| 538 | 20230712 | 101700 | 774373080 | 8300 | 8300 | 8300 | 8290 | 138 |
| 539 | 20230712 | 101600 | 773229000 | 8290 | 8290 | 8290 | 8290 | 313 |
| 540 | 20230712 | 101500 | 770634230 | 8290 | 8290 | 8290 | 8290 | 816 |
| 541 | 20230712 | 101400 | 763869590 | 8280 | 8270 | 8280 | 8270 | 216 |
| 542 | 20230712 | 101300 | 762081230 | 8270 | 8260 | 8270 | 8260 | 41 |
| 543 | 20230712 | 101200 | 761742560 | 8270 | 8270 | 8270 | 8270 | 2 |
| 544 | 20230712 | 101100 | 761726020 | 8270 | 8260 | 8270 | 8260 | 192 |
| 545 | 20230712 | 101000 | 760140090 | 8270 | 8260 | 8270 | 8260 | 67 |
| 546 | 20230712 | 100900 | 759586660 | 8260 | 8260 | 8260 | 8250 | 234 |
| 547 | 20230712 | 100800 | 757654320 | 8260 | 8260 | 8260 | 8260 | 230 |
| 548 | 20230712 | 100700 | 755754520 | 8250 | 8210 | 8250 | 8210 | 1645 |
| 549 | 20230712 | 100600 | 742186350 | 8210 | 8210 | 8210 | 8210 | 411 |
| 550 | 20230712 | 100500 | 738812040 | 8240 | 8210 | 8240 | 8210 | 171 |
| 551 | 20230712 | 100400 | 737408100 | 8210 | 8210 | 8210 | 8210 | 3 |
| 552 | 20230712 | 100300 | 737383470 | 8210 | 8210 | 8210 | 8210 | 0 |
| 553 | 20230712 | 100200 | 737383470 | 8210 | 8210 | 8210 | 8210 | 50 |
| 554 | 20230712 | 100100 | 736972970 | 8210 | 8210 | 8210 | 8210 | 100 |
| 555 | 20230712 | 100000 | 736151970 | 8210 | 8210 | 8210 | 8210 | 1 |
| 556 | 20230712 | 095900 | 736143760 | 8210 | 8210 | 8210 | 8190 | 367 |
| 557 | 20230712 | 095800 | 733135550 | 8200 | 8200 | 8200 | 8200 | 314 |
| 558 | 20230712 | 095700 | 730560750 | 8200 | 8200 | 8200 | 8200 | 200 |
| 559 | 20230712 | 095600 | 728920750 | 8190 | 8190 | 8190 | 8190 | 617 |
| 560 | 20230712 | 095500 | 723867520 | 8190 | 8190 | 8190 | 8190 | 101 |
| 561 | 20230712 | 095400 | 723040330 | 8190 | 8190 | 8190 | 8190 | 41 |
| 562 | 20230712 | 095300 | 722704540 | 8190 | 8190 | 8190 | 8190 | 746 |
| 563 | 20230712 | 095200 | 716594800 | 8200 | 8200 | 8200 | 8200 | 1212 |
| 564 | 20230712 | 095100 | 706656400 | 8200 | 8230 | 8230 | 8200 | 3 |
| 565 | 20230712 | 095000 | 706631740 | 8190 | 8210 | 8210 | 8190 | 2750 |
| 566 | 20230712 | 094900 | 684090260 | 8210 | 8210 | 8210 | 8210 | 736 |
| 567 | 20230712 | 094800 | 678047700 | 8220 | 8210 | 8220 | 8210 | 75 |
| 568 | 20230712 | 094700 | 677431940 | 8220 | 8220 | 8220 | 8220 | 51 |
| 569 | 20230712 | 094600 | 677012720 | 8200 | 8220 | 8220 | 8200 | 3307 |
| 570 | 20230712 | 094500 | 649861650 | 8220 | 8230 | 8230 | 8220 | 204 |
| 571 | 20230712 | 094400 | 648184570 | 8230 | 8220 | 8230 | 8220 | 2 |
| 572 | 20230712 | 094300 | 648168120 | 8220 | 8230 | 8230 | 8220 | 120 |
| 573 | 20230712 | 094200 | 647181520 | 8230 | 8250 | 8250 | 8230 | 575 |
| 574 | 20230712 | 094100 | 642446910 | 8250 | 8250 | 8250 | 8250 | 255 |
| 575 | 20230712 | 094000 | 640343160 | 8230 | 8250 | 8250 | 8230 | 73 |
| 576 | 20230712 | 093900 | 639742150 | 8250 | 8240 | 8250 | 8240 | 599 |
| 577 | 20230712 | 093800 | 634805280 | 8250 | 8260 | 8260 | 8250 | 165 |
| 578 | 20230712 | 093700 | 633443820 | 8250 | 8260 | 8260 | 8250 | 128 |
| 579 | 20230712 | 093600 | 632387780 | 8250 | 8250 | 8250 | 8250 | 200 |
| 580 | 20230712 | 093500 | 630737780 | 8260 | 8270 | 8270 | 8240 | 277 |
| 581 | 20230712 | 093400 | 628451490 | 8250 | 8270 | 8270 | 8250 | 619 |
| 582 | 20230712 | 093300 | 623332710 | 8270 | 8280 | 8300 | 8270 | 920 |
| 583 | 20230712 | 093200 | 615712540 | 8300 | 8290 | 8300 | 8290 | 30 |
| 584 | 20230712 | 093100 | 615463770 | 8290 | 8290 | 8300 | 8290 | 451 |
| 585 | 20230712 | 093000 | 611724960 | 8290 | 8280 | 8290 | 8280 | 53 |
| 586 | 20230712 | 092900 | 611286100 | 8280 | 8290 | 8290 | 8280 | 448 |
| 587 | 20230712 | 092800 | 607573050 | 8290 | 8300 | 8300 | 8290 | 1570 |
| 588 | 20230712 | 092700 | 594545130 | 8300 | 8230 | 8300 | 8220 | 25690 |
| 589 | 20230712 | 092600 | 382877540 | 8220 | 8250 | 8250 | 8220 | 3566 |
| 590 | 20230712 | 092500 | 353504990 | 8240 | 8230 | 8240 | 8210 | 3151 |
| 591 | 20230712 | 092400 | 327563600 | 8220 | 8220 | 8220 | 8220 | 1000 |
| 592 | 20230712 | 092300 | 319343600 | 8230 | 8220 | 8230 | 8220 | 419 |
| 593 | 20230712 | 092200 | 315896530 | 8220 | 8210 | 8230 | 8210 | 599 |
| 594 | 20230712 | 092100 | 310969880 | 8220 | 8230 | 8230 | 8220 | 1039 |
| 595 | 20230712 | 092000 | 302421600 | 8230 | 8220 | 8230 | 8220 | 161 |
| 596 | 20230712 | 091900 | 301096960 | 8230 | 8230 | 8230 | 8230 | 13 |
| 597 | 20230712 | 091800 | 300989970 | 8210 | 8230 | 8230 | 8210 | 474 |
| 598 | 20230712 | 091700 | 297098390 | 8230 | 8230 | 8230 | 8230 | 3 |
| 599 | 20230712 | 091600 | 297073700 | 8220 | 8240 | 8240 | 8220 | 455 |
| 600 | 20230712 | 091500 | 293326200 | 8240 | 8230 | 8240 | 8230 | 174 |
| 601 | 20230712 | 091400 | 291894110 | 8240 | 8240 | 8240 | 8240 | 360 |
| 602 | 20230712 | 091300 | 288927710 | 8250 | 8230 | 8250 | 8230 | 324 |
| 603 | 20230712 | 091200 | 286258920 | 8230 | 8230 | 8240 | 8230 | 1932 |
| 604 | 20230712 | 091100 | 270343870 | 8230 | 8230 | 8230 | 8220 | 206 |
| 605 | 20230712 | 091000 | 268648600 | 8230 | 8210 | 8230 | 8210 | 1391 |
| 606 | 20230712 | 090900 | 257208960 | 8220 | 8220 | 8220 | 8210 | 875 |
| 607 | 20230712 | 090800 | 250016520 | 8220 | 8220 | 8220 | 8210 | 486 |
| 608 | 20230712 | 090700 | 246023760 | 8230 | 8210 | 8230 | 8210 | 2347 |
| 609 | 20230712 | 090600 | 226730160 | 8210 | 8220 | 8220 | 8210 | 649 |
| 610 | 20230712 | 090500 | 221400380 | 8230 | 8220 | 8230 | 8220 | 955 |
| 611 | 20230712 | 090400 | 213546240 | 8230 | 8220 | 8250 | 8210 | 3626 |
| 612 | 20230712 | 090300 | 183710470 | 8240 | 8200 | 8240 | 8200 | 2442 |
| 613 | 20230712 | 090200 | 163641130 | 8200 | 8190 | 8210 | 8190 | 575 |
| 614 | 20230712 | 090100 | 158930610 | 8200 | 8240 | 8240 | 8190 | 1476 |
| 615 | 20230712 | 090000 | 146817160 | 8250 | 8120 | 8250 | 8120 | 17975 |