30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 3 | 20230713 | 191900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 4 | 20230713 | 191800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 5 | 20230713 | 191700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 6 | 20230713 | 191600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 7 | 20230713 | 191500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 8 | 20230713 | 191400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 9 | 20230713 | 191300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 10 | 20230713 | 191200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 11 | 20230713 | 191100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 12 | 20230713 | 191000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 13 | 20230713 | 190900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 14 | 20230713 | 190800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 15 | 20230713 | 190700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 16 | 20230713 | 190600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 17 | 20230713 | 190500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 18 | 20230713 | 190400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 19 | 20230713 | 190300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 20 | 20230713 | 190200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 21 | 20230713 | 190100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 22 | 20230713 | 190000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 23 | 20230713 | 185900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 24 | 20230713 | 185800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 25 | 20230713 | 185700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 26 | 20230713 | 185600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 27 | 20230713 | 185500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 28 | 20230713 | 185400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 29 | 20230713 | 185300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 30 | 20230713 | 185200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 31 | 20230713 | 185100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 32 | 20230713 | 185000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 33 | 20230713 | 184900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 34 | 20230713 | 184800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 35 | 20230713 | 184700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 36 | 20230713 | 184600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 37 | 20230713 | 184500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 38 | 20230713 | 184400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 39 | 20230713 | 184300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 40 | 20230713 | 184200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 41 | 20230713 | 184100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 42 | 20230713 | 184000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 43 | 20230713 | 183900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 44 | 20230713 | 183800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 45 | 20230713 | 183700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 46 | 20230713 | 183600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 47 | 20230713 | 183500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 48 | 20230713 | 183400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 49 | 20230713 | 183300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 50 | 20230713 | 183200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 51 | 20230713 | 183100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 52 | 20230713 | 183000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 53 | 20230713 | 182900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 54 | 20230713 | 182800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 55 | 20230713 | 182700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 56 | 20230713 | 182600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 57 | 20230713 | 182500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 58 | 20230713 | 182400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 59 | 20230713 | 182300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 60 | 20230713 | 182200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 61 | 20230713 | 182100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 62 | 20230713 | 182000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 63 | 20230713 | 181900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 64 | 20230713 | 181800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 65 | 20230713 | 181700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 66 | 20230713 | 181600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 67 | 20230713 | 181500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 68 | 20230713 | 181400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 69 | 20230713 | 181300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 70 | 20230713 | 181200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 71 | 20230713 | 181100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 72 | 20230713 | 181000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 73 | 20230713 | 180900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 74 | 20230713 | 180800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 75 | 20230713 | 180700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 76 | 20230713 | 180600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 77 | 20230713 | 180500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 78 | 20230713 | 180400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 79 | 20230713 | 180300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 80 | 20230713 | 180200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 81 | 20230713 | 180100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 82 | 20230713 | 180000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 83 | 20230713 | 175900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 84 | 20230713 | 175800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 85 | 20230713 | 175700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 86 | 20230713 | 175600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 87 | 20230713 | 175500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 88 | 20230713 | 175400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 89 | 20230713 | 175300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 90 | 20230713 | 175200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 91 | 20230713 | 175100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 92 | 20230713 | 175000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 93 | 20230713 | 174900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 94 | 20230713 | 174800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 95 | 20230713 | 174700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 96 | 20230713 | 174600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 97 | 20230713 | 174500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 98 | 20230713 | 174400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 99 | 20230713 | 174300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 100 | 20230713 | 174200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 101 | 20230713 | 174100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 102 | 20230713 | 174000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 103 | 20230713 | 173900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 104 | 20230713 | 173800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 105 | 20230713 | 173700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 106 | 20230713 | 173600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 107 | 20230713 | 173500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 108 | 20230713 | 173400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 109 | 20230713 | 173300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 110 | 20230713 | 173200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 111 | 20230713 | 173100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 112 | 20230713 | 173000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 113 | 20230713 | 172900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 114 | 20230713 | 172800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 115 | 20230713 | 172700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 116 | 20230713 | 172600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 117 | 20230713 | 172500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 118 | 20230713 | 172400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 119 | 20230713 | 172300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 120 | 20230713 | 172200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 121 | 20230713 | 172100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 122 | 20230713 | 172000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 123 | 20230713 | 171900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 124 | 20230713 | 171800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 125 | 20230713 | 171700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 126 | 20230713 | 171600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 127 | 20230713 | 171500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 128 | 20230713 | 171400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 129 | 20230713 | 171300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 130 | 20230713 | 171200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 131 | 20230713 | 171100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 132 | 20230713 | 171000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 133 | 20230713 | 170900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 134 | 20230713 | 170800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 135 | 20230713 | 170700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 136 | 20230713 | 170600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 137 | 20230713 | 170500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 138 | 20230713 | 170400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 139 | 20230713 | 170300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 140 | 20230713 | 170200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 141 | 20230713 | 170100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 142 | 20230713 | 170000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 143 | 20230713 | 165900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 144 | 20230713 | 165800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 145 | 20230713 | 165700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 146 | 20230713 | 165600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 147 | 20230713 | 165500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 148 | 20230713 | 165400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 149 | 20230713 | 165300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 150 | 20230713 | 165200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 151 | 20230713 | 165100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 152 | 20230713 | 165000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 153 | 20230713 | 164900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 154 | 20230713 | 164800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 155 | 20230713 | 164700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 156 | 20230713 | 164600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 157 | 20230713 | 164500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 158 | 20230713 | 164400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 159 | 20230713 | 164300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 160 | 20230713 | 164200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 161 | 20230713 | 164100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 162 | 20230713 | 164000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 163 | 20230713 | 163900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 164 | 20230713 | 163800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 165 | 20230713 | 163700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 166 | 20230713 | 163600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 167 | 20230713 | 163500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 168 | 20230713 | 163400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 169 | 20230713 | 163300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 170 | 20230713 | 163200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 171 | 20230713 | 163100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 172 | 20230713 | 163000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 173 | 20230713 | 162900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 174 | 20230713 | 162800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 175 | 20230713 | 162700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 176 | 20230713 | 162600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 177 | 20230713 | 162500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 178 | 20230713 | 162400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 179 | 20230713 | 162300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 180 | 20230713 | 162200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 181 | 20230713 | 162100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 182 | 20230713 | 162000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 183 | 20230713 | 161900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 184 | 20230713 | 161800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 185 | 20230713 | 161700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 186 | 20230713 | 161600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 187 | 20230713 | 161500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 188 | 20230713 | 161400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 189 | 20230713 | 161300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 190 | 20230713 | 161200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 191 | 20230713 | 161100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 192 | 20230713 | 161000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 193 | 20230713 | 160900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 194 | 20230713 | 160800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 195 | 20230713 | 160700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20230713 | 160600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20230713 | 160500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20230713 | 160400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20230713 | 160300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20230713 | 160200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20230713 | 160100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20230713 | 160000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20230713 | 155900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20230713 | 155800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20230713 | 155700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 206 | 20230713 | 155600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 207 | 20230713 | 155500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 208 | 20230713 | 155400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 209 | 20230713 | 155300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 210 | 20230713 | 155200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 211 | 20230713 | 155100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 212 | 20230713 | 155000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 213 | 20230713 | 154900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 214 | 20230713 | 154800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 215 | 20230713 | 154700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 216 | 20230713 | 154600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 217 | 20230713 | 154500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 218 | 20230713 | 154400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 219 | 20230713 | 154300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 220 | 20230713 | 154200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 221 | 20230713 | 154100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 222 | 20230713 | 154000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 223 | 20230713 | 153900 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 224 | 20230713 | 153800 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 225 | 20230713 | 153700 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 226 | 20230713 | 153600 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 227 | 20230713 | 153500 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 228 | 20230713 | 153400 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 229 | 20230713 | 153300 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 230 | 20230713 | 153200 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 231 | 20230713 | 153100 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 232 | 20230713 | 153000 | 1463699380 | 8290 | 8290 | 8290 | 8290 | 6911 |
| 233 | 20230713 | 152900 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 234 | 20230713 | 152800 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 235 | 20230713 | 152700 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 236 | 20230713 | 152600 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 237 | 20230713 | 152500 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 238 | 20230713 | 152400 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 239 | 20230713 | 152300 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 240 | 20230713 | 152200 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 241 | 20230713 | 152100 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 242 | 20230713 | 152000 | 1406407190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 243 | 20230713 | 151900 | 1406407190 | 8290 | 8290 | 8290 | 8280 | 215 |
| 244 | 20230713 | 151800 | 1404626840 | 8290 | 8280 | 8290 | 8280 | 357 |
| 245 | 20230713 | 151700 | 1401669310 | 8290 | 8290 | 8290 | 8290 | 51 |
| 246 | 20230713 | 151600 | 1401246520 | 8290 | 8270 | 8290 | 8270 | 1197 |
| 247 | 20230713 | 151500 | 1391336160 | 8270 | 8270 | 8270 | 8260 | 90 |
| 248 | 20230713 | 151400 | 1390591980 | 8270 | 8270 | 8270 | 8270 | 303 |
| 249 | 20230713 | 151300 | 1388086170 | 8270 | 8270 | 8270 | 8270 | 33 |
| 250 | 20230713 | 151200 | 1387813260 | 8270 | 8260 | 8270 | 8250 | 47 |
| 251 | 20230713 | 151100 | 1387424840 | 8260 | 8260 | 8260 | 8260 | 635 |
| 252 | 20230713 | 151000 | 1382179740 | 8260 | 8250 | 8260 | 8250 | 29 |
| 253 | 20230713 | 150900 | 1381940480 | 8260 | 8250 | 8260 | 8250 | 229 |
| 254 | 20230713 | 150800 | 1380051220 | 8250 | 8250 | 8250 | 8250 | 0 |
| 255 | 20230713 | 150700 | 1380051220 | 8250 | 8260 | 8260 | 8250 | 1146 |
| 256 | 20230713 | 150600 | 1370595020 | 8250 | 8260 | 8260 | 8250 | 250 |
| 257 | 20230713 | 150500 | 1368532020 | 8250 | 8250 | 8250 | 8250 | 200 |
| 258 | 20230713 | 150400 | 1366882020 | 8260 | 8260 | 8260 | 8250 | 171 |
| 259 | 20230713 | 150300 | 1365470790 | 8250 | 8260 | 8260 | 8250 | 23 |
| 260 | 20230713 | 150200 | 1365280960 | 8260 | 8260 | 8260 | 8260 | 182 |
| 261 | 20230713 | 150100 | 1363777640 | 8250 | 8250 | 8250 | 8250 | 267 |
| 262 | 20230713 | 150000 | 1361574890 | 8250 | 8250 | 8250 | 8250 | 365 |
| 263 | 20230713 | 145900 | 1358563640 | 8250 | 8250 | 8260 | 8250 | 266 |
| 264 | 20230713 | 145800 | 1356369080 | 8250 | 8240 | 8260 | 8240 | 893 |
| 265 | 20230713 | 145700 | 1349001580 | 8250 | 8250 | 8250 | 8250 | 258 |
| 266 | 20230713 | 145600 | 1346873080 | 8260 | 8240 | 8260 | 8240 | 478 |
| 267 | 20230713 | 145500 | 1342931210 | 8240 | 8240 | 8240 | 8230 | 249 |
| 268 | 20230713 | 145400 | 1340879510 | 8240 | 8240 | 8250 | 8240 | 943 |
| 269 | 20230713 | 145300 | 1333109180 | 8240 | 8260 | 8260 | 8240 | 204 |
| 270 | 20230713 | 145200 | 1331428200 | 8240 | 8250 | 8260 | 8240 | 440 |
| 271 | 20230713 | 145100 | 1327800360 | 8250 | 8240 | 8250 | 8240 | 517 |
| 272 | 20230713 | 145000 | 1323540090 | 8240 | 8260 | 8270 | 8240 | 574 |
| 273 | 20230713 | 144900 | 1318809060 | 8260 | 8260 | 8260 | 8260 | 504 |
| 274 | 20230713 | 144800 | 1314646020 | 8240 | 8270 | 8270 | 8240 | 9 |
| 275 | 20230713 | 144700 | 1314571800 | 8270 | 8230 | 8270 | 8230 | 26 |
| 276 | 20230713 | 144600 | 1314357740 | 8270 | 8240 | 8270 | 8230 | 416 |
| 277 | 20230713 | 144500 | 1310929880 | 8240 | 8240 | 8240 | 8230 | 533 |
| 278 | 20230713 | 144400 | 1306539060 | 8240 | 8240 | 8240 | 8240 | 50 |
| 279 | 20230713 | 144300 | 1306127060 | 8230 | 8230 | 8230 | 8230 | 2391 |
| 280 | 20230713 | 144200 | 1286449130 | 8230 | 8230 | 8230 | 8230 | 76 |
| 281 | 20230713 | 144100 | 1285823650 | 8240 | 8260 | 8260 | 8240 | 4135 |
| 282 | 20230713 | 144000 | 1251705470 | 8280 | 8280 | 8280 | 8280 | 0 |
| 283 | 20230713 | 143900 | 1251705470 | 8280 | 8280 | 8280 | 8280 | 34 |
| 284 | 20230713 | 143800 | 1251423950 | 8280 | 8270 | 8280 | 8270 | 53 |
| 285 | 20230713 | 143700 | 1250985520 | 8270 | 8270 | 8270 | 8260 | 245 |
| 286 | 20230713 | 143600 | 1248959570 | 8260 | 8260 | 8260 | 8260 | 315 |
| 287 | 20230713 | 143500 | 1246357670 | 8270 | 8270 | 8270 | 8270 | 15 |
| 288 | 20230713 | 143400 | 1246233620 | 8270 | 8270 | 8270 | 8270 | 45 |
| 289 | 20230713 | 143300 | 1245861470 | 8270 | 8270 | 8270 | 8270 | 31 |
| 290 | 20230713 | 143200 | 1245605100 | 8270 | 8270 | 8270 | 8270 | 1 |
| 291 | 20230713 | 143100 | 1245596830 | 8250 | 8270 | 8270 | 8250 | 443 |
| 292 | 20230713 | 143000 | 1241941220 | 8270 | 8270 | 8270 | 8270 | 2 |
| 293 | 20230713 | 142900 | 1241924680 | 8260 | 8270 | 8270 | 8260 | 27 |
| 294 | 20230713 | 142800 | 1241701610 | 8270 | 8270 | 8270 | 8250 | 702 |
| 295 | 20230713 | 142700 | 1235904900 | 8270 | 8270 | 8270 | 8270 | 1 |
| 296 | 20230713 | 142600 | 1235896630 | 8270 | 8260 | 8270 | 8260 | 399 |
| 297 | 20230713 | 142500 | 1232600850 | 8250 | 8250 | 8250 | 8250 | 0 |
| 298 | 20230713 | 142400 | 1232600850 | 8250 | 8250 | 8250 | 8250 | 12 |
| 299 | 20230713 | 142300 | 1232501850 | 8250 | 8250 | 8250 | 8250 | 0 |
| 300 | 20230713 | 142200 | 1232501850 | 8250 | 8250 | 8250 | 8250 | 5 |
| 301 | 20230713 | 142100 | 1232460600 | 8260 | 8260 | 8260 | 8260 | 0 |
| 302 | 20230713 | 142000 | 1232460600 | 8260 | 8260 | 8260 | 8260 | 5 |
| 303 | 20230713 | 141900 | 1232419300 | 8250 | 8250 | 8250 | 8250 | 791 |
| 304 | 20230713 | 141800 | 1225893550 | 8260 | 8260 | 8260 | 8260 | 16 |
| 305 | 20230713 | 141700 | 1225761390 | 8270 | 8270 | 8270 | 8270 | 1 |
| 306 | 20230713 | 141600 | 1225753120 | 8260 | 8280 | 8280 | 8260 | 418 |
| 307 | 20230713 | 141500 | 1222300380 | 8280 | 8270 | 8280 | 8270 | 162 |
| 308 | 20230713 | 141400 | 1220960630 | 8280 | 8270 | 8280 | 8270 | 30 |
| 309 | 20230713 | 141300 | 1220712520 | 8280 | 8280 | 8280 | 8270 | 35 |
| 310 | 20230713 | 141200 | 1220423020 | 8270 | 8270 | 8270 | 8270 | 266 |
| 311 | 20230713 | 141100 | 1218223200 | 8270 | 8260 | 8270 | 8260 | 40 |
| 312 | 20230713 | 141000 | 1217892700 | 8270 | 8270 | 8270 | 8270 | 16 |
| 313 | 20230713 | 140900 | 1217760380 | 8270 | 8270 | 8270 | 8270 | 0 |
| 314 | 20230713 | 140800 | 1217760380 | 8270 | 8270 | 8270 | 8250 | 1712 |
| 315 | 20230713 | 140700 | 1203635720 | 8260 | 8260 | 8260 | 8260 | 325 |
| 316 | 20230713 | 140600 | 1200951220 | 8270 | 8270 | 8270 | 8270 | 5 |
| 317 | 20230713 | 140500 | 1200909870 | 8270 | 8260 | 8270 | 8260 | 156 |
| 318 | 20230713 | 140400 | 1199619970 | 8270 | 8260 | 8270 | 8260 | 63 |
| 319 | 20230713 | 140300 | 1199099580 | 8270 | 8260 | 8270 | 8260 | 2 |
| 320 | 20230713 | 140200 | 1199083050 | 8260 | 8270 | 8270 | 8260 | 922 |
| 321 | 20230713 | 140100 | 1191467260 | 8280 | 8270 | 8280 | 8270 | 147 |
| 322 | 20230713 | 140000 | 1190251310 | 8280 | 8270 | 8280 | 8270 | 242 |
| 323 | 20230713 | 135900 | 1188249960 | 8270 | 8270 | 8270 | 8270 | 174 |
| 324 | 20230713 | 135800 | 1186810980 | 8270 | 8270 | 8270 | 8270 | 0 |
| 325 | 20230713 | 135700 | 1186810980 | 8270 | 8260 | 8270 | 8260 | 7 |
| 326 | 20230713 | 135600 | 1186753150 | 8270 | 8270 | 8270 | 8270 | 245 |
| 327 | 20230713 | 135500 | 1184727000 | 8270 | 8290 | 8290 | 8270 | 102 |
| 328 | 20230713 | 135400 | 1183881440 | 8290 | 8260 | 8290 | 8260 | 8 |
| 329 | 20230713 | 135300 | 1183815300 | 8290 | 8290 | 8290 | 8290 | 0 |
| 330 | 20230713 | 135200 | 1183815300 | 8290 | 8290 | 8290 | 8290 | 2 |
| 331 | 20230713 | 135100 | 1183798720 | 8290 | 8290 | 8290 | 8290 | 0 |
| 332 | 20230713 | 135000 | 1183798720 | 8290 | 8290 | 8290 | 8290 | 27 |
| 333 | 20230713 | 134900 | 1183574890 | 8290 | 8290 | 8290 | 8290 | 484 |
| 334 | 20230713 | 134800 | 1179562530 | 8260 | 8290 | 8290 | 8260 | 703 |
| 335 | 20230713 | 134700 | 1173755440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 336 | 20230713 | 134600 | 1173755440 | 8290 | 8280 | 8290 | 8270 | 109 |
| 337 | 20230713 | 134500 | 1172853790 | 8270 | 8290 | 8290 | 8270 | 209 |
| 338 | 20230713 | 134400 | 1171123340 | 8270 | 8270 | 8290 | 8270 | 397 |
| 339 | 20230713 | 134300 | 1167838150 | 8280 | 8290 | 8290 | 8280 | 113 |
| 340 | 20230713 | 134200 | 1166902390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 341 | 20230713 | 134100 | 1166902390 | 8290 | 8290 | 8290 | 8290 | 100 |
| 342 | 20230713 | 134000 | 1166073390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 343 | 20230713 | 133900 | 1166073390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 344 | 20230713 | 133800 | 1166073390 | 8290 | 8290 | 8290 | 8290 | 0 |
| 345 | 20230713 | 133700 | 1166073390 | 8290 | 8290 | 8290 | 8290 | 73 |
| 346 | 20230713 | 133600 | 1165468220 | 8290 | 8290 | 8290 | 8290 | 0 |
| 347 | 20230713 | 133500 | 1165468220 | 8290 | 8290 | 8290 | 8290 | 0 |
| 348 | 20230713 | 133400 | 1165468220 | 8290 | 8290 | 8290 | 8290 | 1 |
| 349 | 20230713 | 133300 | 1165459930 | 8260 | 8280 | 8280 | 8260 | 4044 |
| 350 | 20230713 | 133200 | 1132010290 | 8300 | 8290 | 8300 | 8280 | 243 |
| 351 | 20230713 | 133100 | 1129995990 | 8290 | 8290 | 8290 | 8290 | 128 |
| 352 | 20230713 | 133000 | 1128934870 | 8290 | 8300 | 8300 | 8290 | 225 |
| 353 | 20230713 | 132900 | 1127068420 | 8300 | 8300 | 8300 | 8300 | 1 |
| 354 | 20230713 | 132800 | 1127060120 | 8290 | 8290 | 8290 | 8290 | 173 |
| 355 | 20230713 | 132700 | 1125625950 | 8290 | 8290 | 8290 | 8290 | 33 |
| 356 | 20230713 | 132600 | 1125352380 | 8300 | 8300 | 8300 | 8300 | 313 |
| 357 | 20230713 | 132500 | 1122754480 | 8300 | 8300 | 8300 | 8300 | 3 |
| 358 | 20230713 | 132400 | 1122729580 | 8300 | 8300 | 8300 | 8300 | 121 |
| 359 | 20230713 | 132300 | 1121725280 | 8310 | 8310 | 8310 | 8310 | 0 |
| 360 | 20230713 | 132200 | 1121725280 | 8310 | 8280 | 8310 | 8280 | 211 |
| 361 | 20230713 | 132100 | 1119975880 | 8290 | 8280 | 8290 | 8280 | 284 |
| 362 | 20230713 | 132000 | 1117622160 | 8280 | 8280 | 8280 | 8280 | 319 |
| 363 | 20230713 | 131900 | 1114980840 | 8280 | 8280 | 8280 | 8280 | 96 |
| 364 | 20230713 | 131800 | 1114185960 | 8290 | 8290 | 8290 | 8290 | 0 |
| 365 | 20230713 | 131700 | 1114185960 | 8290 | 8290 | 8290 | 8280 | 105 |
| 366 | 20230713 | 131600 | 1113316510 | 8280 | 8300 | 8300 | 8280 | 143 |
| 367 | 20230713 | 131500 | 1112129890 | 8280 | 8290 | 8290 | 8280 | 2280 |
| 368 | 20230713 | 131400 | 1093244120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 369 | 20230713 | 131300 | 1093244120 | 8300 | 8300 | 8300 | 8300 | 200 |
| 370 | 20230713 | 131200 | 1091584120 | 8300 | 8300 | 8300 | 8300 | 387 |
| 371 | 20230713 | 131100 | 1088372020 | 8300 | 8300 | 8300 | 8300 | 0 |
| 372 | 20230713 | 131000 | 1088372020 | 8300 | 8300 | 8300 | 8300 | 253 |
| 373 | 20230713 | 130900 | 1086272120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 374 | 20230713 | 130800 | 1086272120 | 8300 | 8300 | 8300 | 8300 | 1 |
| 375 | 20230713 | 130700 | 1086263820 | 8290 | 8290 | 8290 | 8290 | 159 |
| 376 | 20230713 | 130600 | 1084945710 | 8290 | 8300 | 8300 | 8290 | 273 |
| 377 | 20230713 | 130500 | 1082682520 | 8290 | 8290 | 8290 | 8290 | 0 |
| 378 | 20230713 | 130400 | 1082682520 | 8290 | 8290 | 8290 | 8290 | 352 |
| 379 | 20230713 | 130300 | 1079764440 | 8300 | 8310 | 8310 | 8300 | 204 |
| 380 | 20230713 | 130200 | 1078071200 | 8310 | 8310 | 8310 | 8310 | 20 |
| 381 | 20230713 | 130100 | 1077905000 | 8310 | 8310 | 8310 | 8310 | 0 |
| 382 | 20230713 | 130000 | 1077905000 | 8310 | 8310 | 8310 | 8310 | 121 |
| 383 | 20230713 | 125900 | 1076899490 | 8300 | 8300 | 8310 | 8290 | 1288 |
| 384 | 20230713 | 125800 | 1066217090 | 8310 | 8310 | 8310 | 8310 | 100 |
| 385 | 20230713 | 125700 | 1065386090 | 8320 | 8310 | 8320 | 8310 | 357 |
| 386 | 20230713 | 125600 | 1062419410 | 8310 | 8310 | 8310 | 8310 | 0 |
| 387 | 20230713 | 125500 | 1062419410 | 8310 | 8310 | 8310 | 8310 | 5 |
| 388 | 20230713 | 125400 | 1062377860 | 8320 | 8320 | 8320 | 8320 | 26 |
| 389 | 20230713 | 125300 | 1062161540 | 8310 | 8310 | 8310 | 8310 | 0 |
| 390 | 20230713 | 125200 | 1062161540 | 8310 | 8310 | 8310 | 8310 | 197 |
| 391 | 20230713 | 125100 | 1060524470 | 8320 | 8320 | 8320 | 8320 | 1 |
| 392 | 20230713 | 125000 | 1060516150 | 8310 | 8310 | 8310 | 8310 | 61 |
| 393 | 20230713 | 124900 | 1060009240 | 8310 | 8310 | 8310 | 8310 | 0 |
| 394 | 20230713 | 124800 | 1060009240 | 8310 | 8310 | 8310 | 8310 | 10 |
| 395 | 20230713 | 124700 | 1059926140 | 8310 | 8310 | 8310 | 8310 | 0 |
| 396 | 20230713 | 124600 | 1059926140 | 8310 | 8310 | 8310 | 8310 | 351 |
| 397 | 20230713 | 124500 | 1057009330 | 8310 | 8300 | 8310 | 8300 | 62 |
| 398 | 20230713 | 124400 | 1056494720 | 8310 | 8310 | 8310 | 8310 | 0 |
| 399 | 20230713 | 124300 | 1056494720 | 8310 | 8310 | 8310 | 8310 | 1 |
| 400 | 20230713 | 124200 | 1056486410 | 8300 | 8290 | 8300 | 8290 | 194 |
| 401 | 20230713 | 124100 | 1054876260 | 8290 | 8310 | 8310 | 8290 | 427 |
| 402 | 20230713 | 124000 | 1051332720 | 8310 | 8310 | 8310 | 8310 | 2000 |
| 403 | 20230713 | 123900 | 1034712720 | 8310 | 8310 | 8310 | 8310 | 2 |
| 404 | 20230713 | 123800 | 1034696100 | 8300 | 8300 | 8300 | 8300 | 141 |
| 405 | 20230713 | 123700 | 1033525800 | 8310 | 8310 | 8310 | 8310 | 1501 |
| 406 | 20230713 | 123600 | 1021052490 | 8310 | 8310 | 8310 | 8310 | 137 |
| 407 | 20230713 | 123500 | 1019914020 | 8310 | 8290 | 8310 | 8290 | 103 |
| 408 | 20230713 | 123400 | 1019059130 | 8290 | 8300 | 8300 | 8290 | 25 |
| 409 | 20230713 | 123300 | 1018851780 | 8310 | 8310 | 8310 | 8310 | 0 |
| 410 | 20230713 | 123200 | 1018851780 | 8310 | 8310 | 8310 | 8310 | 1 |
| 411 | 20230713 | 123100 | 1018843470 | 8290 | 8290 | 8290 | 8290 | 103 |
| 412 | 20230713 | 123000 | 1017989600 | 8300 | 8300 | 8300 | 8300 | 130 |
| 413 | 20230713 | 122900 | 1016910600 | 8300 | 8300 | 8300 | 8300 | 11 |
| 414 | 20230713 | 122800 | 1016819300 | 8290 | 8290 | 8290 | 8290 | 12 |
| 415 | 20230713 | 122700 | 1016719820 | 8300 | 8290 | 8300 | 8290 | 612 |
| 416 | 20230713 | 122600 | 1011646220 | 8290 | 8290 | 8290 | 8290 | 3 |
| 417 | 20230713 | 122500 | 1011621350 | 8290 | 8290 | 8290 | 8290 | 1709 |
| 418 | 20230713 | 122400 | 997453740 | 8310 | 8310 | 8310 | 8310 | 6 |
| 419 | 20230713 | 122300 | 997403880 | 8290 | 8290 | 8290 | 8290 | 199 |
| 420 | 20230713 | 122200 | 995754170 | 8290 | 8300 | 8300 | 8290 | 301 |
| 421 | 20230713 | 122100 | 993258870 | 8300 | 8290 | 8300 | 8290 | 501 |
| 422 | 20230713 | 122000 | 989100930 | 8290 | 8290 | 8290 | 8290 | 300 |
| 423 | 20230713 | 121900 | 986613930 | 8290 | 8290 | 8290 | 8290 | 700 |
| 424 | 20230713 | 121800 | 980810930 | 8300 | 8310 | 8310 | 8300 | 457 |
| 425 | 20230713 | 121700 | 977017740 | 8320 | 8320 | 8320 | 8320 | 0 |
| 426 | 20230713 | 121600 | 977017740 | 8320 | 8320 | 8320 | 8320 | 2 |
| 427 | 20230713 | 121500 | 977001100 | 8300 | 8300 | 8300 | 8300 | 99 |
| 428 | 20230713 | 121400 | 976179400 | 8300 | 8320 | 8320 | 8300 | 3552 |
| 429 | 20230713 | 121300 | 946677200 | 8320 | 8320 | 8320 | 8320 | 275 |
| 430 | 20230713 | 121200 | 944389200 | 8320 | 8320 | 8320 | 8320 | 0 |
| 431 | 20230713 | 121100 | 944389200 | 8320 | 8320 | 8320 | 8320 | 0 |
| 432 | 20230713 | 121000 | 944389200 | 8320 | 8320 | 8320 | 8320 | 31 |
| 433 | 20230713 | 120900 | 944131280 | 8320 | 8320 | 8320 | 8320 | 94 |
| 434 | 20230713 | 120800 | 943349200 | 8330 | 8320 | 8330 | 8320 | 285 |
| 435 | 20230713 | 120700 | 940976150 | 8330 | 8330 | 8330 | 8330 | 5 |
| 436 | 20230713 | 120600 | 940934500 | 8330 | 8330 | 8330 | 8330 | 0 |
| 437 | 20230713 | 120500 | 940934500 | 8330 | 8330 | 8330 | 8330 | 8 |
| 438 | 20230713 | 120400 | 940867860 | 8320 | 8320 | 8320 | 8320 | 0 |
| 439 | 20230713 | 120300 | 940867860 | 8320 | 8320 | 8320 | 8320 | 0 |
| 440 | 20230713 | 120200 | 940867860 | 8320 | 8320 | 8320 | 8320 | 0 |
| 441 | 20230713 | 120100 | 940867860 | 8320 | 8320 | 8320 | 8320 | 130 |
| 442 | 20230713 | 120000 | 939786260 | 8310 | 8310 | 8310 | 8310 | 0 |
| 443 | 20230713 | 115900 | 939786260 | 8310 | 8310 | 8310 | 8310 | 115 |
| 444 | 20230713 | 115800 | 938830610 | 8320 | 8320 | 8320 | 8320 | 8 |
| 445 | 20230713 | 115700 | 938764050 | 8320 | 8320 | 8320 | 8320 | 575 |
| 446 | 20230713 | 115600 | 933980050 | 8320 | 8320 | 8320 | 8320 | 1 |
| 447 | 20230713 | 115500 | 933971730 | 8310 | 8300 | 8310 | 8300 | 384 |
| 448 | 20230713 | 115400 | 930784190 | 8310 | 8320 | 8320 | 8310 | 3430 |
| 449 | 20230713 | 115300 | 902277100 | 8320 | 8330 | 8330 | 8320 | 967 |
| 450 | 20230713 | 115200 | 894231640 | 8330 | 8330 | 8330 | 8330 | 1 |
| 451 | 20230713 | 115100 | 894223310 | 8330 | 8330 | 8330 | 8330 | 2 |
| 452 | 20230713 | 115000 | 894206650 | 8330 | 8330 | 8330 | 8330 | 100 |
| 453 | 20230713 | 114900 | 893373650 | 8330 | 8340 | 8340 | 8330 | 55 |
| 454 | 20230713 | 114800 | 892915450 | 8340 | 8340 | 8340 | 8340 | 83 |
| 455 | 20230713 | 114700 | 892223230 | 8340 | 8340 | 8340 | 8340 | 0 |
| 456 | 20230713 | 114600 | 892223230 | 8340 | 8320 | 8340 | 8320 | 369 |
| 457 | 20230713 | 114500 | 889152770 | 8320 | 8330 | 8330 | 8320 | 2023 |
| 458 | 20230713 | 114400 | 872318750 | 8330 | 8340 | 8340 | 8330 | 536 |
| 459 | 20230713 | 114300 | 867851110 | 8340 | 8330 | 8340 | 8330 | 178 |
| 460 | 20230713 | 114200 | 866366610 | 8340 | 8340 | 8340 | 8340 | 35 |
| 461 | 20230713 | 114100 | 866074710 | 8340 | 8340 | 8340 | 8340 | 0 |
| 462 | 20230713 | 114000 | 866074710 | 8340 | 8340 | 8340 | 8340 | 103 |
| 463 | 20230713 | 113900 | 865215690 | 8330 | 8330 | 8330 | 8330 | 50 |
| 464 | 20230713 | 113800 | 864799190 | 8330 | 8330 | 8330 | 8330 | 1 |
| 465 | 20230713 | 113700 | 864790860 | 8340 | 8340 | 8340 | 8340 | 0 |
| 466 | 20230713 | 113600 | 864790860 | 8340 | 8340 | 8340 | 8340 | 0 |
| 467 | 20230713 | 113500 | 864790860 | 8340 | 8340 | 8340 | 8340 | 162 |
| 468 | 20230713 | 113400 | 863439780 | 8330 | 8330 | 8330 | 8330 | 712 |
| 469 | 20230713 | 113300 | 857508820 | 8330 | 8330 | 8330 | 8330 | 989 |
| 470 | 20230713 | 113200 | 849270450 | 8340 | 8340 | 8340 | 8340 | 0 |
| 471 | 20230713 | 113100 | 849270450 | 8340 | 8360 | 8360 | 8340 | 261 |
| 472 | 20230713 | 113000 | 847093690 | 8340 | 8340 | 8340 | 8340 | 0 |
| 473 | 20230713 | 112900 | 847093690 | 8340 | 8340 | 8340 | 8340 | 300 |
| 474 | 20230713 | 112800 | 844591690 | 8340 | 8350 | 8350 | 8340 | 233 |
| 475 | 20230713 | 112700 | 842647930 | 8350 | 8340 | 8350 | 8340 | 42 |
| 476 | 20230713 | 112600 | 842297480 | 8350 | 8360 | 8360 | 8350 | 309 |
| 477 | 20230713 | 112500 | 839715070 | 8370 | 8370 | 8370 | 8370 | 1 |
| 478 | 20230713 | 112400 | 839706700 | 8360 | 8360 | 8360 | 8360 | 612 |
| 479 | 20230713 | 112300 | 834590380 | 8360 | 8360 | 8360 | 8360 | 1 |
| 480 | 20230713 | 112200 | 834582020 | 8370 | 8370 | 8370 | 8370 | 38 |
| 481 | 20230713 | 112100 | 834263960 | 8360 | 8360 | 8360 | 8360 | 0 |
| 482 | 20230713 | 112000 | 834263960 | 8360 | 8370 | 8370 | 8360 | 424 |
| 483 | 20230713 | 111900 | 830718690 | 8380 | 8380 | 8380 | 8370 | 537 |
| 484 | 20230713 | 111800 | 826220930 | 8390 | 8390 | 8390 | 8390 | 1644 |
| 485 | 20230713 | 111700 | 812427770 | 8390 | 8400 | 8400 | 8390 | 262 |
| 486 | 20230713 | 111600 | 810227610 | 8390 | 8400 | 8400 | 8390 | 390 |
| 487 | 20230713 | 111500 | 806955010 | 8400 | 8400 | 8400 | 8400 | 0 |
| 488 | 20230713 | 111400 | 806955010 | 8400 | 8400 | 8400 | 8400 | 9 |
| 489 | 20230713 | 111300 | 806879410 | 8410 | 8410 | 8410 | 8410 | 0 |
| 490 | 20230713 | 111200 | 806879410 | 8410 | 8400 | 8410 | 8400 | 329 |
| 491 | 20230713 | 111100 | 804115800 | 8400 | 8400 | 8400 | 8400 | 334 |
| 492 | 20230713 | 111000 | 801310200 | 8400 | 8390 | 8400 | 8390 | 2 |
| 493 | 20230713 | 110900 | 801293410 | 8400 | 8400 | 8400 | 8400 | 390 |
| 494 | 20230713 | 110800 | 798017410 | 8400 | 8390 | 8400 | 8390 | 520 |
| 495 | 20230713 | 110700 | 793654410 | 8390 | 8390 | 8390 | 8390 | 10 |
| 496 | 20230713 | 110600 | 793570510 | 8390 | 8390 | 8390 | 8390 | 5 |
| 497 | 20230713 | 110500 | 793528560 | 8400 | 8410 | 8410 | 8400 | 594 |
| 498 | 20230713 | 110400 | 788536840 | 8410 | 8400 | 8410 | 8400 | 153 |
| 499 | 20230713 | 110300 | 787251620 | 8390 | 8400 | 8400 | 8390 | 1401 |
| 500 | 20230713 | 110200 | 775497220 | 8400 | 8400 | 8400 | 8400 | 130 |
| 501 | 20230713 | 110100 | 774405220 | 8400 | 8410 | 8410 | 8400 | 166 |
| 502 | 20230713 | 110000 | 773010230 | 8400 | 8400 | 8400 | 8400 | 132 |
| 503 | 20230713 | 105900 | 771901430 | 8400 | 8410 | 8410 | 8400 | 400 |
| 504 | 20230713 | 105800 | 768540430 | 8410 | 8400 | 8410 | 8390 | 461 |
| 505 | 20230713 | 105700 | 764669820 | 8410 | 8410 | 8420 | 8410 | 3653 |
| 506 | 20230713 | 105600 | 733948060 | 8400 | 8400 | 8400 | 8390 | 253 |
| 507 | 20230713 | 105500 | 731823120 | 8400 | 8410 | 8410 | 8400 | 1349 |
| 508 | 20230713 | 105400 | 720486510 | 8410 | 8410 | 8410 | 8410 | 1019 |
| 509 | 20230713 | 105300 | 711916720 | 8410 | 8390 | 8420 | 8390 | 8320 |
| 510 | 20230713 | 105200 | 642070190 | 8380 | 8350 | 8380 | 8350 | 5147 |
| 511 | 20230713 | 105100 | 598985690 | 8350 | 8350 | 8350 | 8350 | 774 |
| 512 | 20230713 | 105000 | 592522790 | 8350 | 8350 | 8350 | 8330 | 333 |
| 513 | 20230713 | 104900 | 589742840 | 8360 | 8360 | 8360 | 8350 | 1644 |
| 514 | 20230713 | 104800 | 575999010 | 8350 | 8350 | 8350 | 8350 | 502 |
| 515 | 20230713 | 104700 | 571807310 | 8320 | 8320 | 8320 | 8320 | 350 |
| 516 | 20230713 | 104600 | 568895310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 517 | 20230713 | 104500 | 568895310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 518 | 20230713 | 104400 | 568895310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 519 | 20230713 | 104300 | 568895310 | 8320 | 8320 | 8330 | 8320 | 2211 |
| 520 | 20230713 | 104200 | 550486770 | 8320 | 8320 | 8320 | 8320 | 180 |
| 521 | 20230713 | 104100 | 548989170 | 8330 | 8330 | 8330 | 8330 | 0 |
| 522 | 20230713 | 104000 | 548989170 | 8330 | 8330 | 8330 | 8330 | 10 |
| 523 | 20230713 | 103900 | 548905870 | 8310 | 8330 | 8330 | 8310 | 2180 |
| 524 | 20230713 | 103800 | 530765370 | 8330 | 8320 | 8330 | 8310 | 401 |
| 525 | 20230713 | 103700 | 527428340 | 8330 | 8330 | 8330 | 8330 | 102 |
| 526 | 20230713 | 103600 | 526578680 | 8330 | 8330 | 8330 | 8330 | 0 |
| 527 | 20230713 | 103500 | 526578680 | 8330 | 8320 | 8330 | 8310 | 1699 |
| 528 | 20230713 | 103400 | 512452560 | 8320 | 8330 | 8330 | 8320 | 130 |
| 529 | 20230713 | 103300 | 511370660 | 8330 | 8330 | 8330 | 8330 | 110 |
| 530 | 20230713 | 103200 | 510454360 | 8330 | 8330 | 8330 | 8330 | 10 |
| 531 | 20230713 | 103100 | 510371060 | 8330 | 8330 | 8330 | 8330 | 0 |
| 532 | 20230713 | 103000 | 510371060 | 8330 | 8340 | 8340 | 8330 | 1969 |
| 533 | 20230713 | 102900 | 493969240 | 8350 | 8350 | 8350 | 8350 | 308 |
| 534 | 20230713 | 102800 | 491397440 | 8340 | 8340 | 8340 | 8340 | 30 |
| 535 | 20230713 | 102700 | 491147240 | 8350 | 8350 | 8350 | 8350 | 100 |
| 536 | 20230713 | 102600 | 490312240 | 8350 | 8320 | 8350 | 8320 | 194 |
| 537 | 20230713 | 102500 | 488696410 | 8300 | 8320 | 8320 | 8300 | 478 |
| 538 | 20230713 | 102400 | 484727740 | 8320 | 8310 | 8320 | 8310 | 45 |
| 539 | 20230713 | 102300 | 484353740 | 8320 | 8320 | 8320 | 8320 | 0 |
| 540 | 20230713 | 102200 | 484353740 | 8320 | 8320 | 8320 | 8320 | 509 |
| 541 | 20230713 | 102100 | 480118860 | 8320 | 8320 | 8320 | 8320 | 1 |
| 542 | 20230713 | 102000 | 480110540 | 8330 | 8330 | 8340 | 8330 | 1155 |
| 543 | 20230713 | 101900 | 470478000 | 8340 | 8340 | 8340 | 8340 | 0 |
| 544 | 20230713 | 101800 | 470478000 | 8340 | 8340 | 8340 | 8340 | 127 |
| 545 | 20230713 | 101700 | 469418820 | 8350 | 8350 | 8350 | 8350 | 0 |
| 546 | 20230713 | 101600 | 469418820 | 8350 | 8350 | 8350 | 8350 | 0 |
| 547 | 20230713 | 101500 | 469418820 | 8350 | 8340 | 8350 | 8340 | 149 |
| 548 | 20230713 | 101400 | 468174810 | 8340 | 8320 | 8340 | 8320 | 700 |
| 549 | 20230713 | 101300 | 462344390 | 8320 | 8340 | 8340 | 8320 | 33 |
| 550 | 20230713 | 101200 | 462069630 | 8330 | 8340 | 8340 | 8330 | 191 |
| 551 | 20230713 | 101100 | 460477590 | 8330 | 8330 | 8330 | 8330 | 569 |
| 552 | 20230713 | 101000 | 455737820 | 8330 | 8340 | 8340 | 8330 | 196 |
| 553 | 20230713 | 100900 | 454105020 | 8340 | 8330 | 8340 | 8330 | 101 |
| 554 | 20230713 | 100800 | 453263680 | 8310 | 8320 | 8320 | 8310 | 500 |
| 555 | 20230713 | 100700 | 449107020 | 8340 | 8350 | 8350 | 8340 | 102 |
| 556 | 20230713 | 100600 | 448256330 | 8310 | 8300 | 8310 | 8300 | 1053 |
| 557 | 20230713 | 100500 | 439515910 | 8290 | 8290 | 8290 | 8290 | 40 |
| 558 | 20230713 | 100400 | 439184310 | 8290 | 8290 | 8290 | 8290 | 10 |
| 559 | 20230713 | 100300 | 439101410 | 8290 | 8300 | 8300 | 8290 | 102 |
| 560 | 20230713 | 100200 | 438255810 | 8290 | 8300 | 8300 | 8290 | 904 |
| 561 | 20230713 | 100100 | 430758290 | 8300 | 8290 | 8300 | 8290 | 1334 |
| 562 | 20230713 | 100000 | 419692430 | 8300 | 8300 | 8300 | 8300 | 64 |
| 563 | 20230713 | 095900 | 419161230 | 8310 | 8320 | 8320 | 8310 | 615 |
| 564 | 20230713 | 095800 | 414049880 | 8320 | 8340 | 8350 | 8320 | 989 |
| 565 | 20230713 | 095700 | 405814440 | 8340 | 8350 | 8350 | 8340 | 549 |
| 566 | 20230713 | 095600 | 401230750 | 8350 | 8350 | 8350 | 8340 | 248 |
| 567 | 20230713 | 095500 | 399160950 | 8360 | 8340 | 8360 | 8340 | 416 |
| 568 | 20230713 | 095400 | 395686590 | 8340 | 8340 | 8340 | 8340 | 28 |
| 569 | 20230713 | 095300 | 395453070 | 8340 | 8350 | 8350 | 8340 | 372 |
| 570 | 20230713 | 095200 | 392346970 | 8350 | 8350 | 8350 | 8350 | 0 |
| 571 | 20230713 | 095100 | 392346970 | 8350 | 8340 | 8350 | 8340 | 517 |
| 572 | 20230713 | 095000 | 388031970 | 8340 | 8340 | 8340 | 8340 | 24 |
| 573 | 20230713 | 094900 | 387831810 | 8340 | 8340 | 8340 | 8340 | 683 |
| 574 | 20230713 | 094800 | 382135590 | 8350 | 8320 | 8360 | 8320 | 5625 |
| 575 | 20230713 | 094700 | 335157970 | 8320 | 8300 | 8320 | 8300 | 2653 |
| 576 | 20230713 | 094600 | 313135250 | 8290 | 8280 | 8290 | 8280 | 3832 |
| 577 | 20230713 | 094500 | 281368140 | 8280 | 8280 | 8280 | 8280 | 294 |
| 578 | 20230713 | 094400 | 278933820 | 8280 | 8280 | 8280 | 8280 | 494 |
| 579 | 20230713 | 094300 | 274843500 | 8270 | 8270 | 8270 | 8270 | 505 |
| 580 | 20230713 | 094200 | 270667150 | 8270 | 8270 | 8270 | 8270 | 497 |
| 581 | 20230713 | 094100 | 266556960 | 8270 | 8280 | 8280 | 8270 | 171 |
| 582 | 20230713 | 094000 | 265142080 | 8280 | 8260 | 8280 | 8260 | 2 |
| 583 | 20230713 | 093900 | 265125540 | 8280 | 8280 | 8280 | 8280 | 103 |
| 584 | 20230713 | 093800 | 264272700 | 8280 | 8280 | 8280 | 8280 | 225 |
| 585 | 20230713 | 093700 | 262409700 | 8290 | 8250 | 8290 | 8250 | 2134 |
| 586 | 20230713 | 093600 | 244798880 | 8250 | 8250 | 8250 | 8250 | 85 |
| 587 | 20230713 | 093500 | 244097630 | 8250 | 8250 | 8250 | 8240 | 250 |
| 588 | 20230713 | 093400 | 242036640 | 8250 | 8240 | 8250 | 8240 | 210 |
| 589 | 20230713 | 093300 | 240306140 | 8230 | 8230 | 8240 | 8230 | 88 |
| 590 | 20230713 | 093200 | 239581840 | 8240 | 8240 | 8240 | 8240 | 25 |
| 591 | 20230713 | 093100 | 239375840 | 8240 | 8240 | 8250 | 8220 | 1900 |
| 592 | 20230713 | 093000 | 223742310 | 8240 | 8260 | 8260 | 8230 | 3320 |
| 593 | 20230713 | 092900 | 196386970 | 8260 | 8260 | 8270 | 8260 | 107 |
| 594 | 20230713 | 092800 | 195503140 | 8280 | 8280 | 8280 | 8280 | 67 |
| 595 | 20230713 | 092700 | 194948380 | 8280 | 8280 | 8280 | 8280 | 20 |
| 596 | 20230713 | 092600 | 194782780 | 8250 | 8270 | 8270 | 8250 | 700 |
| 597 | 20230713 | 092500 | 189005760 | 8290 | 8260 | 8290 | 8260 | 10 |
| 598 | 20230713 | 092400 | 188923000 | 8250 | 8260 | 8260 | 8250 | 206 |
| 599 | 20230713 | 092300 | 187222540 | 8260 | 8280 | 8280 | 8260 | 2306 |
| 600 | 20230713 | 092200 | 168168770 | 8280 | 8280 | 8280 | 8280 | 110 |
| 601 | 20230713 | 092100 | 167257970 | 8280 | 8280 | 8280 | 8280 | 560 |
| 602 | 20230713 | 092000 | 162621170 | 8280 | 8280 | 8280 | 8280 | 25 |
| 603 | 20230713 | 091900 | 162414170 | 8280 | 8290 | 8290 | 8280 | 851 |
| 604 | 20230713 | 091800 | 155361890 | 8270 | 8270 | 8270 | 8270 | 112 |
| 605 | 20230713 | 091700 | 154435650 | 8290 | 8280 | 8290 | 8280 | 351 |
| 606 | 20230713 | 091600 | 151529360 | 8280 | 8270 | 8290 | 8270 | 381 |
| 607 | 20230713 | 091500 | 148376400 | 8270 | 8260 | 8270 | 8250 | 682 |
| 608 | 20230713 | 091400 | 142741150 | 8260 | 8260 | 8260 | 8250 | 566 |
| 609 | 20230713 | 091300 | 138068720 | 8270 | 8270 | 8270 | 8260 | 1556 |
| 610 | 20230713 | 091200 | 125206290 | 8270 | 8280 | 8280 | 8270 | 211 |
| 611 | 20230713 | 091100 | 123461120 | 8280 | 8270 | 8280 | 8260 | 1946 |
| 612 | 20230713 | 091000 | 107368950 | 8270 | 8280 | 8280 | 8270 | 637 |
| 613 | 20230713 | 090900 | 102099590 | 8280 | 8280 | 8280 | 8280 | 299 |
| 614 | 20230713 | 090800 | 99623870 | 8290 | 8290 | 8290 | 8290 | 1721 |
| 615 | 20230713 | 090700 | 85356780 | 8290 | 8280 | 8290 | 8270 | 146 |
| 616 | 20230713 | 090600 | 84147320 | 8270 | 8290 | 8290 | 8270 | 2114 |
| 617 | 20230713 | 090500 | 66649790 | 8290 | 8300 | 8300 | 8280 | 1693 |
| 618 | 20230713 | 090400 | 52598270 | 8290 | 8280 | 8290 | 8280 | 1793 |
| 619 | 20230713 | 090300 | 37748960 | 8280 | 8270 | 8280 | 8250 | 1477 |
| 620 | 20230713 | 090200 | 25531210 | 8280 | 8270 | 8280 | 8270 | 45 |
| 621 | 20230713 | 090100 | 25159040 | 8260 | 8250 | 8260 | 8250 | 1450 |
| 622 | 20230713 | 090000 | 13192070 | 8250 | 8250 | 8260 | 8230 | 1599 |