34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 3 | 20230713 | 193700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 4 | 20230713 | 193600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 5 | 20230713 | 193500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 6 | 20230713 | 193400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 7 | 20230713 | 193300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 8 | 20230713 | 193200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 9 | 20230713 | 193100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 10 | 20230713 | 193000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 11 | 20230713 | 192900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 12 | 20230713 | 192800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 13 | 20230713 | 192700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 14 | 20230713 | 192600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 15 | 20230713 | 192500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 16 | 20230713 | 192400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 17 | 20230713 | 192300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 18 | 20230713 | 192200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 19 | 20230713 | 192100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 20 | 20230713 | 192000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 21 | 20230713 | 191900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 22 | 20230713 | 191800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 23 | 20230713 | 191700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 24 | 20230713 | 191600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 25 | 20230713 | 191500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 26 | 20230713 | 191400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 27 | 20230713 | 191300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 28 | 20230713 | 191200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 29 | 20230713 | 191100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 30 | 20230713 | 191000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 31 | 20230713 | 190900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 32 | 20230713 | 190800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 33 | 20230713 | 190700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 34 | 20230713 | 190600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 35 | 20230713 | 190500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 36 | 20230713 | 190400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 37 | 20230713 | 190300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 38 | 20230713 | 190200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 39 | 20230713 | 190100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 40 | 20230713 | 190000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 41 | 20230713 | 185900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 42 | 20230713 | 185800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 43 | 20230713 | 185700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 44 | 20230713 | 185600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 45 | 20230713 | 185500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 46 | 20230713 | 185400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 47 | 20230713 | 185300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 48 | 20230713 | 185200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 49 | 20230713 | 185100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 50 | 20230713 | 185000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 51 | 20230713 | 184900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 52 | 20230713 | 184800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 53 | 20230713 | 184700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 54 | 20230713 | 184600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 55 | 20230713 | 184500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 56 | 20230713 | 184400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 57 | 20230713 | 184300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 58 | 20230713 | 184200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 59 | 20230713 | 184100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 60 | 20230713 | 184000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 61 | 20230713 | 183900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 62 | 20230713 | 183800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 63 | 20230713 | 183700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 64 | 20230713 | 183600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 65 | 20230713 | 183500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 66 | 20230713 | 183400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 67 | 20230713 | 183300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 68 | 20230713 | 183200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 69 | 20230713 | 183100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 70 | 20230713 | 183000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 71 | 20230713 | 182900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 72 | 20230713 | 182800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 73 | 20230713 | 182700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 74 | 20230713 | 182600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 75 | 20230713 | 182500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 76 | 20230713 | 182400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 77 | 20230713 | 182300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 78 | 20230713 | 182200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 79 | 20230713 | 182100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 80 | 20230713 | 182000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 81 | 20230713 | 181900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 82 | 20230713 | 181800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 83 | 20230713 | 181700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 84 | 20230713 | 181600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 85 | 20230713 | 181500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 86 | 20230713 | 181400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 87 | 20230713 | 181300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 88 | 20230713 | 181200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 89 | 20230713 | 181100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 90 | 20230713 | 181000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 91 | 20230713 | 180900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 92 | 20230713 | 180800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 93 | 20230713 | 180700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 94 | 20230713 | 180600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 95 | 20230713 | 180500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 96 | 20230713 | 180400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 97 | 20230713 | 180300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 98 | 20230713 | 180200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 99 | 20230713 | 180100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 100 | 20230713 | 180000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 101 | 20230713 | 175900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 102 | 20230713 | 175800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 103 | 20230713 | 175700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 104 | 20230713 | 175600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 105 | 20230713 | 175500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 106 | 20230713 | 175400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 107 | 20230713 | 175300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 108 | 20230713 | 175200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 109 | 20230713 | 175100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 110 | 20230713 | 175000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 111 | 20230713 | 174900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 112 | 20230713 | 174800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 113 | 20230713 | 174700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 114 | 20230713 | 174600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 115 | 20230713 | 174500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 116 | 20230713 | 174400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 117 | 20230713 | 174300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 118 | 20230713 | 174200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 119 | 20230713 | 174100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 120 | 20230713 | 174000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 121 | 20230713 | 173900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 122 | 20230713 | 173800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 123 | 20230713 | 173700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 124 | 20230713 | 173600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 125 | 20230713 | 173500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 126 | 20230713 | 173400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 127 | 20230713 | 173300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 128 | 20230713 | 173200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 129 | 20230713 | 173100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 130 | 20230713 | 173000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 131 | 20230713 | 172900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 132 | 20230713 | 172800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 133 | 20230713 | 172700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 134 | 20230713 | 172600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 135 | 20230713 | 172500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 136 | 20230713 | 172400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 137 | 20230713 | 172300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 138 | 20230713 | 172200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 139 | 20230713 | 172100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 140 | 20230713 | 172000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 141 | 20230713 | 171900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 142 | 20230713 | 171800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 143 | 20230713 | 171700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 144 | 20230713 | 171600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 145 | 20230713 | 171500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 146 | 20230713 | 171400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 147 | 20230713 | 171300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 148 | 20230713 | 171200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 149 | 20230713 | 171100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 150 | 20230713 | 171000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 151 | 20230713 | 170900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 152 | 20230713 | 170800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 153 | 20230713 | 170700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 154 | 20230713 | 170600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 155 | 20230713 | 170500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 156 | 20230713 | 170400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 157 | 20230713 | 170300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 158 | 20230713 | 170200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 159 | 20230713 | 170100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 160 | 20230713 | 170000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 161 | 20230713 | 165900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 162 | 20230713 | 165800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 163 | 20230713 | 165700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 164 | 20230713 | 165600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 165 | 20230713 | 165500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 166 | 20230713 | 165400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 167 | 20230713 | 165300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 168 | 20230713 | 165200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 169 | 20230713 | 165100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 170 | 20230713 | 165000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 171 | 20230713 | 164900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 172 | 20230713 | 164800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 173 | 20230713 | 164700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 174 | 20230713 | 164600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 175 | 20230713 | 164500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 176 | 20230713 | 164400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 177 | 20230713 | 164300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 178 | 20230713 | 164200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 179 | 20230713 | 164100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 180 | 20230713 | 164000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 181 | 20230713 | 163900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 182 | 20230713 | 163800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 183 | 20230713 | 163700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 184 | 20230713 | 163600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 185 | 20230713 | 163500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 186 | 20230713 | 163400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 187 | 20230713 | 163300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 188 | 20230713 | 163200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 189 | 20230713 | 163100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 190 | 20230713 | 163000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 191 | 20230713 | 162900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 192 | 20230713 | 162800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 193 | 20230713 | 162700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 194 | 20230713 | 162600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 195 | 20230713 | 162500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 196 | 20230713 | 162400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 197 | 20230713 | 162300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 198 | 20230713 | 162200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 199 | 20230713 | 162100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 200 | 20230713 | 162000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 201 | 20230713 | 161900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 202 | 20230713 | 161800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 203 | 20230713 | 161700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 204 | 20230713 | 161600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 205 | 20230713 | 161500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 206 | 20230713 | 161400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 207 | 20230713 | 161300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 208 | 20230713 | 161200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 209 | 20230713 | 161100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 210 | 20230713 | 161000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 211 | 20230713 | 160900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 212 | 20230713 | 160800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 213 | 20230713 | 160700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 214 | 20230713 | 160600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 215 | 20230713 | 160500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 216 | 20230713 | 160400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 217 | 20230713 | 160300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 218 | 20230713 | 160200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 219 | 20230713 | 160100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 220 | 20230713 | 160000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 221 | 20230713 | 155900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 222 | 20230713 | 155800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 223 | 20230713 | 155700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 224 | 20230713 | 155600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 225 | 20230713 | 155500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 226 | 20230713 | 155400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 227 | 20230713 | 155300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 228 | 20230713 | 155200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 229 | 20230713 | 155100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 230 | 20230713 | 155000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 231 | 20230713 | 154900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 232 | 20230713 | 154800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 233 | 20230713 | 154700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 234 | 20230713 | 154600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 235 | 20230713 | 154500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 236 | 20230713 | 154400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 237 | 20230713 | 154300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 238 | 20230713 | 154200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 239 | 20230713 | 154100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 240 | 20230713 | 154000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 241 | 20230713 | 153900 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 242 | 20230713 | 153800 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 243 | 20230713 | 153700 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 244 | 20230713 | 153600 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 245 | 20230713 | 153500 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 246 | 20230713 | 153400 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 247 | 20230713 | 153300 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 248 | 20230713 | 153200 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 249 | 20230713 | 153100 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 0 |
| 250 | 20230713 | 153000 | 2162782090 | 13430 | 13430 | 13430 | 13430 | 6120 |
| 251 | 20230713 | 152900 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 252 | 20230713 | 152800 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 253 | 20230713 | 152700 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 254 | 20230713 | 152600 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 255 | 20230713 | 152500 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 256 | 20230713 | 152400 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 257 | 20230713 | 152300 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 258 | 20230713 | 152200 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 259 | 20230713 | 152100 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 260 | 20230713 | 152000 | 2080590490 | 13430 | 13430 | 13430 | 13430 | 0 |
| 261 | 20230713 | 151900 | 2080590490 | 13430 | 13380 | 13430 | 13370 | 294 |
| 262 | 20230713 | 151800 | 2076654270 | 13410 | 13370 | 13410 | 13360 | 307 |
| 263 | 20230713 | 151700 | 2072549400 | 13370 | 13370 | 13400 | 13360 | 1444 |
| 264 | 20230713 | 151600 | 2053233510 | 13390 | 13360 | 13390 | 13360 | 243 |
| 265 | 20230713 | 151500 | 2049983360 | 13370 | 13370 | 13370 | 13360 | 300 |
| 266 | 20230713 | 151400 | 2045974000 | 13370 | 13350 | 13380 | 13350 | 1723 |
| 267 | 20230713 | 151300 | 2022956730 | 13340 | 13340 | 13350 | 13340 | 2752 |
| 268 | 20230713 | 151200 | 1986221850 | 13350 | 13350 | 13350 | 13340 | 304 |
| 269 | 20230713 | 151100 | 1982165210 | 13340 | 13350 | 13350 | 13330 | 2675 |
| 270 | 20230713 | 151000 | 1946456960 | 13330 | 13330 | 13340 | 13330 | 342 |
| 271 | 20230713 | 150900 | 1941896420 | 13330 | 13340 | 13340 | 13330 | 239 |
| 272 | 20230713 | 150800 | 1938709950 | 13340 | 13340 | 13340 | 13330 | 181 |
| 273 | 20230713 | 150700 | 1936297110 | 13330 | 13330 | 13340 | 13330 | 387 |
| 274 | 20230713 | 150600 | 1931137670 | 13330 | 13350 | 13350 | 13330 | 636 |
| 275 | 20230713 | 150500 | 1922654760 | 13350 | 13350 | 13350 | 13350 | 203 |
| 276 | 20230713 | 150400 | 1919944710 | 13350 | 13350 | 13350 | 13350 | 174 |
| 277 | 20230713 | 150300 | 1917621810 | 13360 | 13350 | 13360 | 13350 | 232 |
| 278 | 20230713 | 150200 | 1914524010 | 13380 | 13350 | 13380 | 13340 | 727 |
| 279 | 20230713 | 150100 | 1904820080 | 13350 | 13340 | 13350 | 13340 | 502 |
| 280 | 20230713 | 150000 | 1898118420 | 13350 | 13350 | 13360 | 13340 | 3163 |
| 281 | 20230713 | 145900 | 1855869010 | 13340 | 13350 | 13350 | 13340 | 171 |
| 282 | 20230713 | 145800 | 1853587830 | 13350 | 13340 | 13350 | 13340 | 371 |
| 283 | 20230713 | 145700 | 1848636710 | 13340 | 13350 | 13350 | 13340 | 219 |
| 284 | 20230713 | 145600 | 1845714740 | 13350 | 13360 | 13360 | 13350 | 163 |
| 285 | 20230713 | 145500 | 1843538080 | 13350 | 13350 | 13360 | 13350 | 240 |
| 286 | 20230713 | 145400 | 1840333640 | 13340 | 13350 | 13350 | 13340 | 453 |
| 287 | 20230713 | 145300 | 1834287780 | 13350 | 13340 | 13350 | 13340 | 341 |
| 288 | 20230713 | 145200 | 1829737110 | 13340 | 13370 | 13370 | 13330 | 300 |
| 289 | 20230713 | 145100 | 1825733200 | 13370 | 13350 | 13370 | 13350 | 358 |
| 290 | 20230713 | 145000 | 1820951490 | 13350 | 13330 | 13350 | 13330 | 319 |
| 291 | 20230713 | 144900 | 1816695670 | 13330 | 13360 | 13360 | 13330 | 242 |
| 292 | 20230713 | 144800 | 1813467680 | 13330 | 13340 | 13360 | 13330 | 457 |
| 293 | 20230713 | 144700 | 1807374040 | 13330 | 13360 | 13360 | 13330 | 217 |
| 294 | 20230713 | 144600 | 1804480070 | 13320 | 13360 | 13360 | 13320 | 2652 |
| 295 | 20230713 | 144500 | 1769100270 | 13360 | 13370 | 13370 | 13350 | 344 |
| 296 | 20230713 | 144400 | 1764506020 | 13370 | 13360 | 13370 | 13350 | 424 |
| 297 | 20230713 | 144300 | 1758840840 | 13350 | 13360 | 13360 | 13350 | 2543 |
| 298 | 20230713 | 144200 | 1724875900 | 13370 | 13380 | 13380 | 13360 | 3585 |
| 299 | 20230713 | 144100 | 1676974230 | 13380 | 13390 | 13390 | 13370 | 802 |
| 300 | 20230713 | 144000 | 1666245040 | 13380 | 13370 | 13380 | 13360 | 601 |
| 301 | 20230713 | 143900 | 1658210720 | 13360 | 13370 | 13380 | 13360 | 306 |
| 302 | 20230713 | 143800 | 1654121240 | 13370 | 13370 | 13370 | 13360 | 712 |
| 303 | 20230713 | 143700 | 1644606870 | 13360 | 13360 | 13370 | 13360 | 357 |
| 304 | 20230713 | 143600 | 1639835490 | 13360 | 13380 | 13380 | 13360 | 342 |
| 305 | 20230713 | 143500 | 1635266230 | 13360 | 13380 | 13380 | 13360 | 208 |
| 306 | 20230713 | 143400 | 1632485230 | 13370 | 13370 | 13370 | 13370 | 235 |
| 307 | 20230713 | 143300 | 1629343280 | 13370 | 13370 | 13370 | 13360 | 194 |
| 308 | 20230713 | 143200 | 1626751140 | 13370 | 13380 | 13380 | 13370 | 171 |
| 309 | 20230713 | 143100 | 1624464440 | 13370 | 13380 | 13380 | 13370 | 441 |
| 310 | 20230713 | 143000 | 1618566230 | 13370 | 13370 | 13380 | 13370 | 417 |
| 311 | 20230713 | 142900 | 1612990500 | 13370 | 13380 | 13380 | 13370 | 973 |
| 312 | 20230713 | 142800 | 1599975930 | 13380 | 13390 | 13390 | 13380 | 166 |
| 313 | 20230713 | 142700 | 1597754800 | 13390 | 13390 | 13390 | 13390 | 70 |
| 314 | 20230713 | 142600 | 1596817500 | 13380 | 13380 | 13380 | 13380 | 43 |
| 315 | 20230713 | 142500 | 1596242160 | 13380 | 13390 | 13390 | 13380 | 48 |
| 316 | 20230713 | 142400 | 1595599460 | 13390 | 13390 | 13390 | 13390 | 0 |
| 317 | 20230713 | 142300 | 1595599460 | 13390 | 13390 | 13390 | 13390 | 65 |
| 318 | 20230713 | 142200 | 1594729110 | 13390 | 13390 | 13390 | 13390 | 0 |
| 319 | 20230713 | 142100 | 1594729110 | 13390 | 13390 | 13390 | 13390 | 48 |
| 320 | 20230713 | 142000 | 1594086390 | 13370 | 13380 | 13380 | 13370 | 198 |
| 321 | 20230713 | 141900 | 1591437200 | 13380 | 13380 | 13380 | 13370 | 741 |
| 322 | 20230713 | 141800 | 1581522900 | 13380 | 13390 | 13390 | 13380 | 229 |
| 323 | 20230713 | 141700 | 1578456850 | 13390 | 13400 | 13400 | 13390 | 46 |
| 324 | 20230713 | 141600 | 1577840470 | 13390 | 13400 | 13400 | 13390 | 62 |
| 325 | 20230713 | 141500 | 1577009680 | 13390 | 13400 | 13400 | 13390 | 85 |
| 326 | 20230713 | 141400 | 1575871350 | 13400 | 13400 | 13400 | 13400 | 200 |
| 327 | 20230713 | 141300 | 1573191350 | 13400 | 13400 | 13400 | 13400 | 274 |
| 328 | 20230713 | 141200 | 1569519750 | 13400 | 13390 | 13400 | 13390 | 39 |
| 329 | 20230713 | 141100 | 1568997240 | 13390 | 13390 | 13390 | 13390 | 9 |
| 330 | 20230713 | 141000 | 1568876730 | 13380 | 13390 | 13390 | 13380 | 446 |
| 331 | 20230713 | 140900 | 1562906530 | 13390 | 13390 | 13390 | 13390 | 113 |
| 332 | 20230713 | 140800 | 1561393460 | 13380 | 13400 | 13400 | 13380 | 52 |
| 333 | 20230713 | 140700 | 1560697140 | 13400 | 13400 | 13400 | 13400 | 0 |
| 334 | 20230713 | 140600 | 1560697140 | 13400 | 13400 | 13400 | 13400 | 0 |
| 335 | 20230713 | 140500 | 1560697140 | 13400 | 13380 | 13400 | 13380 | 79 |
| 336 | 20230713 | 140400 | 1559638920 | 13380 | 13370 | 13380 | 13370 | 149 |
| 337 | 20230713 | 140300 | 1557645850 | 13380 | 13380 | 13380 | 13380 | 30 |
| 338 | 20230713 | 140200 | 1557244450 | 13390 | 13380 | 13390 | 13380 | 58 |
| 339 | 20230713 | 140100 | 1556468110 | 13380 | 13380 | 13380 | 13380 | 11 |
| 340 | 20230713 | 140000 | 1556320930 | 13380 | 13380 | 13380 | 13380 | 44 |
| 341 | 20230713 | 135900 | 1555732210 | 13380 | 13380 | 13380 | 13380 | 1 |
| 342 | 20230713 | 135800 | 1555718830 | 13380 | 13390 | 13390 | 13380 | 76 |
| 343 | 20230713 | 135700 | 1554701240 | 13390 | 13390 | 13390 | 13390 | 30 |
| 344 | 20230713 | 135600 | 1554299540 | 13390 | 13390 | 13390 | 13380 | 258 |
| 345 | 20230713 | 135500 | 1550845360 | 13390 | 13380 | 13390 | 13380 | 65 |
| 346 | 20230713 | 135400 | 1549975160 | 13380 | 13380 | 13380 | 13380 | 87 |
| 347 | 20230713 | 135300 | 1548811100 | 13380 | 13380 | 13380 | 13370 | 303 |
| 348 | 20230713 | 135200 | 1544756980 | 13390 | 13390 | 13390 | 13390 | 61 |
| 349 | 20230713 | 135100 | 1543940190 | 13390 | 13380 | 13390 | 13380 | 107 |
| 350 | 20230713 | 135000 | 1542508090 | 13380 | 13380 | 13380 | 13380 | 21 |
| 351 | 20230713 | 134900 | 1542227110 | 13380 | 13370 | 13380 | 13370 | 156 |
| 352 | 20230713 | 134800 | 1540141290 | 13370 | 13370 | 13380 | 13360 | 375 |
| 353 | 20230713 | 134700 | 1535126960 | 13360 | 13380 | 13380 | 13360 | 311 |
| 354 | 20230713 | 134600 | 1530968660 | 13380 | 13400 | 13400 | 13370 | 718 |
| 355 | 20230713 | 134500 | 1521359020 | 13410 | 13410 | 13410 | 13410 | 1 |
| 356 | 20230713 | 134400 | 1521345610 | 13410 | 13410 | 13410 | 13400 | 168 |
| 357 | 20230713 | 134300 | 1519092790 | 13410 | 13420 | 13420 | 13410 | 64 |
| 358 | 20230713 | 134200 | 1518234110 | 13410 | 13410 | 13410 | 13410 | 0 |
| 359 | 20230713 | 134100 | 1518234110 | 13410 | 13410 | 13410 | 13410 | 110 |
| 360 | 20230713 | 134000 | 1516759010 | 13430 | 13430 | 13430 | 13430 | 60 |
| 361 | 20230713 | 133900 | 1515953210 | 13430 | 13430 | 13430 | 13430 | 0 |
| 362 | 20230713 | 133800 | 1515953210 | 13430 | 13430 | 13430 | 13430 | 44 |
| 363 | 20230713 | 133700 | 1515362290 | 13430 | 13430 | 13430 | 13430 | 91 |
| 364 | 20230713 | 133600 | 1514140160 | 13430 | 13390 | 13430 | 13390 | 179 |
| 365 | 20230713 | 133500 | 1511741330 | 13390 | 13390 | 13390 | 13390 | 4 |
| 366 | 20230713 | 133400 | 1511687770 | 13390 | 13380 | 13390 | 13380 | 98 |
| 367 | 20230713 | 133300 | 1510375680 | 13380 | 13390 | 13390 | 13380 | 277 |
| 368 | 20230713 | 133200 | 1506668890 | 13400 | 13450 | 13450 | 13400 | 411 |
| 369 | 20230713 | 133100 | 1501161200 | 13450 | 13450 | 13450 | 13450 | 59 |
| 370 | 20230713 | 133000 | 1500367650 | 13450 | 13450 | 13450 | 13450 | 60 |
| 371 | 20230713 | 132900 | 1499560650 | 13450 | 13380 | 13450 | 13380 | 693 |
| 372 | 20230713 | 132800 | 1490277330 | 13380 | 13380 | 13380 | 13380 | 11 |
| 373 | 20230713 | 132700 | 1490130150 | 13390 | 13390 | 13390 | 13390 | 0 |
| 374 | 20230713 | 132600 | 1490130150 | 13390 | 13390 | 13390 | 13380 | 253 |
| 375 | 20230713 | 132500 | 1486742780 | 13390 | 13390 | 13390 | 13390 | 33 |
| 376 | 20230713 | 132400 | 1486300910 | 13390 | 13390 | 13390 | 13390 | 0 |
| 377 | 20230713 | 132300 | 1486300910 | 13390 | 13390 | 13390 | 13390 | 22 |
| 378 | 20230713 | 132200 | 1486006330 | 13390 | 13370 | 13390 | 13370 | 66 |
| 379 | 20230713 | 132100 | 1485122710 | 13380 | 13390 | 13390 | 13370 | 250 |
| 380 | 20230713 | 132000 | 1481779070 | 13390 | 13390 | 13390 | 13390 | 6 |
| 381 | 20230713 | 131900 | 1481698730 | 13380 | 13390 | 13390 | 13370 | 761 |
| 382 | 20230713 | 131800 | 1471516900 | 13400 | 13390 | 13400 | 13380 | 1066 |
| 383 | 20230713 | 131700 | 1457241480 | 13400 | 13400 | 13400 | 13400 | 126 |
| 384 | 20230713 | 131600 | 1455553080 | 13400 | 13410 | 13430 | 13400 | 103 |
| 385 | 20230713 | 131500 | 1454170900 | 13420 | 13450 | 13450 | 13420 | 453 |
| 386 | 20230713 | 131400 | 1448084070 | 13450 | 13450 | 13450 | 13450 | 0 |
| 387 | 20230713 | 131300 | 1448084070 | 13450 | 13450 | 13450 | 13450 | 44 |
| 388 | 20230713 | 131200 | 1447492270 | 13450 | 13450 | 13450 | 13450 | 0 |
| 389 | 20230713 | 131100 | 1447492270 | 13450 | 13420 | 13450 | 13420 | 67 |
| 390 | 20230713 | 131000 | 1446591300 | 13410 | 13450 | 13450 | 13400 | 67 |
| 391 | 20230713 | 130900 | 1445692880 | 13450 | 13450 | 13450 | 13450 | 10 |
| 392 | 20230713 | 130800 | 1445558380 | 13450 | 13450 | 13450 | 13450 | 74 |
| 393 | 20230713 | 130700 | 1444563080 | 13450 | 13440 | 13450 | 13380 | 232 |
| 394 | 20230713 | 130600 | 1441448510 | 13380 | 13380 | 13380 | 13370 | 433 |
| 395 | 20230713 | 130500 | 1435655260 | 13380 | 13440 | 13440 | 13380 | 8 |
| 396 | 20230713 | 130400 | 1435548160 | 13440 | 13410 | 13440 | 13410 | 148 |
| 397 | 20230713 | 130300 | 1433561860 | 13370 | 13380 | 13390 | 13360 | 981 |
| 398 | 20230713 | 130200 | 1420442370 | 13380 | 13450 | 13450 | 13380 | 3244 |
| 399 | 20230713 | 130100 | 1376928350 | 13450 | 13450 | 13450 | 13450 | 0 |
| 400 | 20230713 | 130000 | 1376928350 | 13450 | 13450 | 13450 | 13440 | 116 |
| 401 | 20230713 | 125900 | 1375368200 | 13440 | 13440 | 13440 | 13440 | 0 |
| 402 | 20230713 | 125800 | 1375368200 | 13440 | 13440 | 13440 | 13440 | 255 |
| 403 | 20230713 | 125700 | 1371941000 | 13450 | 13450 | 13450 | 13440 | 62 |
| 404 | 20230713 | 125600 | 1371107110 | 13440 | 13450 | 13450 | 13440 | 130 |
| 405 | 20230713 | 125500 | 1369359460 | 13440 | 13430 | 13440 | 13430 | 156 |
| 406 | 20230713 | 125400 | 1367264190 | 13420 | 13420 | 13420 | 13420 | 462 |
| 407 | 20230713 | 125300 | 1361064150 | 13420 | 13420 | 13420 | 13420 | 67 |
| 408 | 20230713 | 125200 | 1360165010 | 13420 | 13420 | 13420 | 13420 | 0 |
| 409 | 20230713 | 125100 | 1360165010 | 13420 | 13430 | 13430 | 13410 | 388 |
| 410 | 20230713 | 125000 | 1354957630 | 13430 | 13430 | 13430 | 13430 | 30 |
| 411 | 20230713 | 124900 | 1354554730 | 13430 | 13430 | 13430 | 13430 | 31 |
| 412 | 20230713 | 124800 | 1354138400 | 13420 | 13430 | 13430 | 13420 | 41 |
| 413 | 20230713 | 124700 | 1353588070 | 13430 | 13420 | 13430 | 13420 | 93 |
| 414 | 20230713 | 124600 | 1352339480 | 13410 | 13440 | 13450 | 13410 | 603 |
| 415 | 20230713 | 124500 | 1344246510 | 13440 | 13450 | 13450 | 13440 | 15 |
| 416 | 20230713 | 124400 | 1344044890 | 13440 | 13440 | 13440 | 13440 | 0 |
| 417 | 20230713 | 124300 | 1344044890 | 13440 | 13430 | 13440 | 13430 | 222 |
| 418 | 20230713 | 124200 | 1341062490 | 13430 | 13430 | 13430 | 13420 | 215 |
| 419 | 20230713 | 124100 | 1338175050 | 13440 | 13440 | 13440 | 13440 | 0 |
| 420 | 20230713 | 124000 | 1338175050 | 13440 | 13460 | 13460 | 13440 | 79 |
| 421 | 20230713 | 123900 | 1337113260 | 13450 | 13460 | 13470 | 13450 | 353 |
| 422 | 20230713 | 123800 | 1332362180 | 13460 | 13460 | 13460 | 13460 | 30 |
| 423 | 20230713 | 123700 | 1331958380 | 13450 | 13460 | 13460 | 13450 | 328 |
| 424 | 20230713 | 123600 | 1327543510 | 13460 | 13460 | 13460 | 13450 | 152 |
| 425 | 20230713 | 123500 | 1325498090 | 13460 | 13430 | 13460 | 13430 | 66 |
| 426 | 20230713 | 123400 | 1324610210 | 13430 | 13420 | 13430 | 13420 | 48 |
| 427 | 20230713 | 123300 | 1323965910 | 13420 | 13410 | 13420 | 13410 | 57 |
| 428 | 20230713 | 123200 | 1323201420 | 13410 | 13440 | 13440 | 13410 | 1107 |
| 429 | 20230713 | 123100 | 1308351020 | 13440 | 13430 | 13440 | 13430 | 71 |
| 430 | 20230713 | 123000 | 1307397180 | 13440 | 13450 | 13450 | 13440 | 172 |
| 431 | 20230713 | 122900 | 1305084470 | 13450 | 13460 | 13460 | 13450 | 689 |
| 432 | 20230713 | 122800 | 1295815330 | 13460 | 13470 | 13470 | 13460 | 395 |
| 433 | 20230713 | 122700 | 1290498030 | 13470 | 13470 | 13470 | 13470 | 0 |
| 434 | 20230713 | 122600 | 1290498030 | 13470 | 13490 | 13490 | 13470 | 1145 |
| 435 | 20230713 | 122500 | 1275064190 | 13480 | 13490 | 13490 | 13480 | 104 |
| 436 | 20230713 | 122400 | 1273661270 | 13490 | 13490 | 13490 | 13490 | 71 |
| 437 | 20230713 | 122300 | 1272703480 | 13490 | 13490 | 13490 | 13490 | 1 |
| 438 | 20230713 | 122200 | 1272689990 | 13480 | 13490 | 13490 | 13480 | 170 |
| 439 | 20230713 | 122100 | 1270397830 | 13490 | 13490 | 13490 | 13490 | 52 |
| 440 | 20230713 | 122000 | 1269696350 | 13490 | 13490 | 13490 | 13490 | 60 |
| 441 | 20230713 | 121900 | 1268886950 | 13490 | 13490 | 13490 | 13490 | 101 |
| 442 | 20230713 | 121800 | 1267524460 | 13480 | 13500 | 13500 | 13480 | 106 |
| 443 | 20230713 | 121700 | 1266095480 | 13500 | 13500 | 13500 | 13490 | 433 |
| 444 | 20230713 | 121600 | 1260250890 | 13520 | 13520 | 13520 | 13520 | 100 |
| 445 | 20230713 | 121500 | 1258898890 | 13520 | 13510 | 13520 | 13510 | 245 |
| 446 | 20230713 | 121400 | 1255586500 | 13520 | 13510 | 13520 | 13510 | 178 |
| 447 | 20230713 | 121300 | 1253181630 | 13510 | 13480 | 13510 | 13480 | 148 |
| 448 | 20230713 | 121200 | 1251183170 | 13490 | 13470 | 13490 | 13470 | 60 |
| 449 | 20230713 | 121100 | 1250374170 | 13480 | 13490 | 13490 | 13480 | 106 |
| 450 | 20230713 | 121000 | 1248944290 | 13480 | 13470 | 13480 | 13460 | 176 |
| 451 | 20230713 | 120900 | 1246573780 | 13470 | 13470 | 13470 | 13470 | 86 |
| 452 | 20230713 | 120800 | 1245415360 | 13470 | 13470 | 13470 | 13460 | 92 |
| 453 | 20230713 | 120700 | 1244176600 | 13470 | 13510 | 13510 | 13470 | 714 |
| 454 | 20230713 | 120600 | 1234532890 | 13520 | 13520 | 13520 | 13510 | 128 |
| 455 | 20230713 | 120500 | 1232802340 | 13510 | 13510 | 13510 | 13510 | 56 |
| 456 | 20230713 | 120400 | 1232045780 | 13510 | 13510 | 13510 | 13460 | 703 |
| 457 | 20230713 | 120300 | 1222567080 | 13510 | 13510 | 13510 | 13500 | 35 |
| 458 | 20230713 | 120200 | 1222094250 | 13510 | 13510 | 13510 | 13510 | 30 |
| 459 | 20230713 | 120100 | 1221688950 | 13520 | 13470 | 13520 | 13470 | 321 |
| 460 | 20230713 | 120000 | 1217364510 | 13480 | 13520 | 13520 | 13480 | 4355 |
| 461 | 20230713 | 115900 | 1158567200 | 13530 | 13530 | 13530 | 13530 | 80 |
| 462 | 20230713 | 115800 | 1157484800 | 13530 | 13530 | 13530 | 13530 | 0 |
| 463 | 20230713 | 115700 | 1157484800 | 13530 | 13530 | 13530 | 13530 | 10 |
| 464 | 20230713 | 115600 | 1157349500 | 13530 | 13530 | 13530 | 13530 | 45 |
| 465 | 20230713 | 115500 | 1156740650 | 13530 | 13520 | 13530 | 13520 | 99 |
| 466 | 20230713 | 115400 | 1155401270 | 13530 | 13530 | 13530 | 13530 | 104 |
| 467 | 20230713 | 115300 | 1153994150 | 13530 | 13530 | 13530 | 13530 | 25 |
| 468 | 20230713 | 115200 | 1153655900 | 13540 | 13540 | 13540 | 13540 | 84 |
| 469 | 20230713 | 115100 | 1152518540 | 13530 | 13530 | 13540 | 13530 | 258 |
| 470 | 20230713 | 115000 | 1149027480 | 13540 | 13540 | 13540 | 13540 | 1 |
| 471 | 20230713 | 114900 | 1149013940 | 13530 | 13530 | 13530 | 13530 | 173 |
| 472 | 20230713 | 114800 | 1146673250 | 13530 | 13520 | 13530 | 13520 | 265 |
| 473 | 20230713 | 114700 | 1143089850 | 13530 | 13520 | 13530 | 13520 | 164 |
| 474 | 20230713 | 114600 | 1140872130 | 13520 | 13530 | 13530 | 13520 | 549 |
| 475 | 20230713 | 114500 | 1133449190 | 13530 | 13560 | 13560 | 13520 | 277 |
| 476 | 20230713 | 114400 | 1129700580 | 13530 | 13560 | 13560 | 13520 | 189 |
| 477 | 20230713 | 114300 | 1127142460 | 13560 | 13550 | 13560 | 13550 | 50 |
| 478 | 20230713 | 114200 | 1126464900 | 13540 | 13550 | 13550 | 13540 | 992 |
| 479 | 20230713 | 114100 | 1113030410 | 13550 | 13540 | 13550 | 13540 | 66 |
| 480 | 20230713 | 114000 | 1112136410 | 13540 | 13530 | 13540 | 13530 | 180 |
| 481 | 20230713 | 113900 | 1109699430 | 13540 | 13540 | 13540 | 13540 | 45 |
| 482 | 20230713 | 113800 | 1109090130 | 13540 | 13550 | 13550 | 13540 | 20 |
| 483 | 20230713 | 113700 | 1108819290 | 13550 | 13570 | 13570 | 13540 | 451 |
| 484 | 20230713 | 113600 | 1102707520 | 13570 | 13570 | 13570 | 13570 | 1 |
| 485 | 20230713 | 113500 | 1102693950 | 13570 | 13570 | 13570 | 13570 | 44 |
| 486 | 20230713 | 113400 | 1102096870 | 13550 | 13530 | 13550 | 13530 | 173 |
| 487 | 20230713 | 113300 | 1099753260 | 13530 | 13530 | 13530 | 13530 | 45 |
| 488 | 20230713 | 113200 | 1099144410 | 13520 | 13520 | 13520 | 13520 | 1 |
| 489 | 20230713 | 113100 | 1099130890 | 13530 | 13540 | 13540 | 13530 | 80 |
| 490 | 20230713 | 113000 | 1098048150 | 13540 | 13550 | 13550 | 13540 | 90 |
| 491 | 20230713 | 112900 | 1096829250 | 13540 | 13540 | 13540 | 13540 | 10 |
| 492 | 20230713 | 112800 | 1096693850 | 13540 | 13540 | 13540 | 13530 | 209 |
| 493 | 20230713 | 112700 | 1093864000 | 13540 | 13530 | 13570 | 13530 | 566 |
| 494 | 20230713 | 112600 | 1086197040 | 13530 | 13530 | 13530 | 13530 | 94 |
| 495 | 20230713 | 112500 | 1084925220 | 13520 | 13520 | 13520 | 13520 | 689 |
| 496 | 20230713 | 112400 | 1075609940 | 13530 | 13530 | 13530 | 13530 | 250 |
| 497 | 20230713 | 112300 | 1072227440 | 13530 | 13520 | 13530 | 13520 | 49 |
| 498 | 20230713 | 112200 | 1071564660 | 13520 | 13520 | 13520 | 13520 | 225 |
| 499 | 20230713 | 112100 | 1068522660 | 13510 | 13520 | 13520 | 13510 | 16 |
| 500 | 20230713 | 112000 | 1068306350 | 13520 | 13520 | 13520 | 13520 | 524 |
| 501 | 20230713 | 111900 | 1061221870 | 13530 | 13520 | 13540 | 13520 | 178 |
| 502 | 20230713 | 111800 | 1058814390 | 13520 | 13510 | 13520 | 13510 | 1013 |
| 503 | 20230713 | 111700 | 1045126110 | 13510 | 13510 | 13510 | 13510 | 97 |
| 504 | 20230713 | 111600 | 1043815640 | 13510 | 13540 | 13540 | 13510 | 1410 |
| 505 | 20230713 | 111500 | 1024745040 | 13540 | 13550 | 13550 | 13530 | 2370 |
| 506 | 20230713 | 111400 | 992641920 | 13560 | 13560 | 13560 | 13550 | 37 |
| 507 | 20230713 | 111300 | 992140210 | 13560 | 13560 | 13560 | 13560 | 497 |
| 508 | 20230713 | 111200 | 985400890 | 13560 | 13560 | 13560 | 13550 | 501 |
| 509 | 20230713 | 111100 | 978608340 | 13560 | 13560 | 13560 | 13560 | 33 |
| 510 | 20230713 | 111000 | 978160860 | 13560 | 13570 | 13570 | 13560 | 243 |
| 511 | 20230713 | 110900 | 974865260 | 13570 | 13570 | 13570 | 13570 | 84 |
| 512 | 20230713 | 110800 | 973725380 | 13570 | 13560 | 13570 | 13560 | 111 |
| 513 | 20230713 | 110700 | 972219910 | 13560 | 13560 | 13570 | 13560 | 691 |
| 514 | 20230713 | 110600 | 962849200 | 13570 | 13570 | 13570 | 13570 | 10 |
| 515 | 20230713 | 110500 | 962713500 | 13570 | 13600 | 13600 | 13570 | 1093 |
| 516 | 20230713 | 110400 | 947873600 | 13600 | 13600 | 13600 | 13600 | 80 |
| 517 | 20230713 | 110300 | 946785600 | 13600 | 13600 | 13610 | 13590 | 196 |
| 518 | 20230713 | 110200 | 944120220 | 13610 | 13610 | 13610 | 13610 | 2 |
| 519 | 20230713 | 110100 | 944093000 | 13610 | 13610 | 13610 | 13610 | 62 |
| 520 | 20230713 | 110000 | 943249180 | 13600 | 13610 | 13610 | 13600 | 79 |
| 521 | 20230713 | 105900 | 942174170 | 13610 | 13610 | 13610 | 13610 | 81 |
| 522 | 20230713 | 105800 | 941071760 | 13610 | 13610 | 13610 | 13610 | 32 |
| 523 | 20230713 | 105700 | 940636240 | 13600 | 13610 | 13610 | 13600 | 532 |
| 524 | 20230713 | 105600 | 933400740 | 13600 | 13610 | 13610 | 13600 | 154 |
| 525 | 20230713 | 105500 | 931305900 | 13610 | 13610 | 13610 | 13610 | 105 |
| 526 | 20230713 | 105400 | 929876850 | 13610 | 13650 | 13650 | 13610 | 203 |
| 527 | 20230713 | 105300 | 927108520 | 13650 | 13650 | 13650 | 13650 | 0 |
| 528 | 20230713 | 105200 | 927108520 | 13650 | 13650 | 13650 | 13650 | 55 |
| 529 | 20230713 | 105100 | 926357770 | 13650 | 13650 | 13650 | 13650 | 7 |
| 530 | 20230713 | 105000 | 926262220 | 13650 | 13640 | 13650 | 13640 | 636 |
| 531 | 20230713 | 104900 | 917586510 | 13640 | 13640 | 13640 | 13640 | 20 |
| 532 | 20230713 | 104800 | 917313710 | 13630 | 13640 | 13640 | 13630 | 245 |
| 533 | 20230713 | 104700 | 913973920 | 13630 | 13630 | 13630 | 13630 | 228 |
| 534 | 20230713 | 104600 | 910866280 | 13630 | 13630 | 13630 | 13630 | 30 |
| 535 | 20230713 | 104500 | 910457380 | 13630 | 13590 | 13630 | 13590 | 6 |
| 536 | 20230713 | 104400 | 910375800 | 13570 | 13570 | 13570 | 13570 | 0 |
| 537 | 20230713 | 104300 | 910375800 | 13570 | 13620 | 13620 | 13570 | 296 |
| 538 | 20230713 | 104200 | 906350680 | 13600 | 13580 | 13600 | 13580 | 112 |
| 539 | 20230713 | 104100 | 904827610 | 13600 | 13600 | 13600 | 13600 | 104 |
| 540 | 20230713 | 104000 | 903413210 | 13600 | 13600 | 13600 | 13600 | 30 |
| 541 | 20230713 | 103900 | 903005210 | 13600 | 13600 | 13600 | 13580 | 814 |
| 542 | 20230713 | 103800 | 891936240 | 13590 | 13590 | 13590 | 13590 | 400 |
| 543 | 20230713 | 103700 | 886500240 | 13590 | 13590 | 13590 | 13590 | 163 |
| 544 | 20230713 | 103600 | 884285070 | 13590 | 13590 | 13590 | 13590 | 36 |
| 545 | 20230713 | 103500 | 883795830 | 13590 | 13600 | 13600 | 13590 | 74 |
| 546 | 20230713 | 103400 | 882789730 | 13540 | 13530 | 13540 | 13530 | 36 |
| 547 | 20230713 | 103300 | 882302590 | 13520 | 13620 | 13620 | 13520 | 39 |
| 548 | 20230713 | 103200 | 881775000 | 13630 | 13560 | 13640 | 13500 | 2557 |
| 549 | 20230713 | 103100 | 847171770 | 13560 | 13550 | 13560 | 13550 | 301 |
| 550 | 20230713 | 103000 | 843092700 | 13550 | 13550 | 13550 | 13550 | 47 |
| 551 | 20230713 | 102900 | 842455850 | 13540 | 13550 | 13550 | 13540 | 206 |
| 552 | 20230713 | 102800 | 839665450 | 13550 | 13550 | 13560 | 13550 | 390 |
| 553 | 20230713 | 102700 | 834379350 | 13550 | 13590 | 13590 | 13550 | 274 |
| 554 | 20230713 | 102600 | 830663730 | 13620 | 13620 | 13620 | 13620 | 44 |
| 555 | 20230713 | 102500 | 830064450 | 13620 | 13550 | 13620 | 13550 | 65 |
| 556 | 20230713 | 102400 | 829179500 | 13570 | 13570 | 13570 | 13550 | 1202 |
| 557 | 20230713 | 102300 | 812886640 | 13570 | 13630 | 13630 | 13560 | 2959 |
| 558 | 20230713 | 102200 | 772675700 | 13640 | 13630 | 13640 | 13630 | 50 |
| 559 | 20230713 | 102100 | 771993760 | 13630 | 13620 | 13630 | 13620 | 31 |
| 560 | 20230713 | 102000 | 771571240 | 13630 | 13630 | 13630 | 13620 | 106 |
| 561 | 20230713 | 101900 | 770127460 | 13630 | 13630 | 13630 | 13630 | 630 |
| 562 | 20230713 | 101800 | 761540560 | 13630 | 13630 | 13630 | 13630 | 947 |
| 563 | 20230713 | 101700 | 748632950 | 13630 | 13630 | 13630 | 13630 | 41 |
| 564 | 20230713 | 101600 | 748074120 | 13630 | 13630 | 13630 | 13620 | 295 |
| 565 | 20230713 | 101500 | 744054770 | 13630 | 13630 | 13630 | 13630 | 108 |
| 566 | 20230713 | 101400 | 742582730 | 13630 | 13660 | 13660 | 13630 | 230 |
| 567 | 20230713 | 101300 | 739443090 | 13660 | 13660 | 13660 | 13660 | 49 |
| 568 | 20230713 | 101200 | 738773750 | 13670 | 13670 | 13670 | 13670 | 11 |
| 569 | 20230713 | 101100 | 738623380 | 13680 | 13640 | 13680 | 13640 | 1044 |
| 570 | 20230713 | 101000 | 724366850 | 13640 | 13630 | 13640 | 13630 | 72 |
| 571 | 20230713 | 100900 | 723385190 | 13630 | 13630 | 13630 | 13630 | 50 |
| 572 | 20230713 | 100800 | 722703690 | 13620 | 13610 | 13620 | 13610 | 266 |
| 573 | 20230713 | 100700 | 719082840 | 13610 | 13610 | 13610 | 13610 | 283 |
| 574 | 20230713 | 100600 | 715231210 | 13600 | 13610 | 13610 | 13600 | 296 |
| 575 | 20230713 | 100500 | 711204880 | 13610 | 13610 | 13610 | 13600 | 82 |
| 576 | 20230713 | 100400 | 710088900 | 13610 | 13630 | 13630 | 13610 | 625 |
| 577 | 20230713 | 100300 | 701582050 | 13630 | 13640 | 13640 | 13630 | 68 |
| 578 | 20230713 | 100200 | 700654910 | 13640 | 13620 | 13640 | 13620 | 7 |
| 579 | 20230713 | 100100 | 700559530 | 13610 | 13610 | 13610 | 13610 | 22 |
| 580 | 20230713 | 100000 | 700260110 | 13600 | 13600 | 13600 | 13600 | 167 |
| 581 | 20230713 | 095900 | 697988910 | 13600 | 13570 | 13600 | 13570 | 302 |
| 582 | 20230713 | 095800 | 693881830 | 13570 | 13570 | 13570 | 13560 | 402 |
| 583 | 20230713 | 095700 | 688430590 | 13570 | 13590 | 13590 | 13570 | 575 |
| 584 | 20230713 | 095600 | 680620030 | 13610 | 13620 | 13620 | 13600 | 412 |
| 585 | 20230713 | 095500 | 675015490 | 13620 | 13620 | 13620 | 13620 | 12 |
| 586 | 20230713 | 095400 | 674852050 | 13600 | 13630 | 13630 | 13600 | 584 |
| 587 | 20230713 | 095300 | 666901830 | 13630 | 13620 | 13630 | 13620 | 120 |
| 588 | 20230713 | 095200 | 665266820 | 13620 | 13620 | 13620 | 13620 | 149 |
| 589 | 20230713 | 095100 | 663237440 | 13620 | 13640 | 13640 | 13620 | 489 |
| 590 | 20230713 | 095000 | 656568080 | 13650 | 13650 | 13650 | 13650 | 34 |
| 591 | 20230713 | 094900 | 656103980 | 13650 | 13650 | 13650 | 13650 | 30 |
| 592 | 20230713 | 094800 | 655694480 | 13650 | 13650 | 13650 | 13650 | 93 |
| 593 | 20230713 | 094700 | 654425030 | 13650 | 13640 | 13650 | 13640 | 138 |
| 594 | 20230713 | 094600 | 652542650 | 13620 | 13620 | 13620 | 13610 | 345 |
| 595 | 20230713 | 094500 | 647844350 | 13620 | 13610 | 13630 | 13610 | 75 |
| 596 | 20230713 | 094400 | 646822520 | 13600 | 13630 | 13630 | 13600 | 1050 |
| 597 | 20230713 | 094300 | 632531990 | 13630 | 13640 | 13640 | 13620 | 424 |
| 598 | 20230713 | 094200 | 626754750 | 13640 | 13660 | 13680 | 13640 | 262 |
| 599 | 20230713 | 094100 | 623178530 | 13680 | 13680 | 13680 | 13670 | 164 |
| 600 | 20230713 | 094000 | 620935240 | 13680 | 13680 | 13690 | 13680 | 131 |
| 601 | 20230713 | 093900 | 619142850 | 13680 | 13670 | 13680 | 13620 | 330 |
| 602 | 20230713 | 093800 | 614641660 | 13680 | 13680 | 13680 | 13680 | 65 |
| 603 | 20230713 | 093700 | 613752460 | 13680 | 13690 | 13690 | 13680 | 8 |
| 604 | 20230713 | 093600 | 613643000 | 13690 | 13660 | 13690 | 13600 | 968 |
| 605 | 20230713 | 093500 | 600421270 | 13660 | 13690 | 13690 | 13660 | 260 |
| 606 | 20230713 | 093400 | 596866120 | 13680 | 13720 | 13730 | 13680 | 888 |
| 607 | 20230713 | 093300 | 584704980 | 13720 | 13720 | 13720 | 13720 | 0 |
| 608 | 20230713 | 093200 | 584704980 | 13720 | 13750 | 13750 | 13720 | 115 |
| 609 | 20230713 | 093100 | 583125270 | 13750 | 13750 | 13770 | 13750 | 328 |
| 610 | 20230713 | 093000 | 578613840 | 13730 | 13710 | 13730 | 13700 | 294 |
| 611 | 20230713 | 092900 | 574581840 | 13710 | 13680 | 13710 | 13680 | 463 |
| 612 | 20230713 | 092800 | 568243350 | 13680 | 13680 | 13680 | 13670 | 376 |
| 613 | 20230713 | 092700 | 563100240 | 13680 | 13660 | 13680 | 13660 | 591 |
| 614 | 20230713 | 092600 | 555017930 | 13690 | 13650 | 13690 | 13650 | 451 |
| 615 | 20230713 | 092500 | 548856200 | 13650 | 13690 | 13690 | 13640 | 97 |
| 616 | 20230713 | 092400 | 547531690 | 13690 | 13640 | 13690 | 13640 | 2098 |
| 617 | 20230713 | 092300 | 518880600 | 13640 | 13590 | 13640 | 13570 | 630 |
| 618 | 20230713 | 092200 | 510325090 | 13600 | 13590 | 13640 | 13580 | 721 |
| 619 | 20230713 | 092100 | 500512870 | 13600 | 13600 | 13600 | 13590 | 872 |
| 620 | 20230713 | 092000 | 488654670 | 13600 | 13640 | 13640 | 13590 | 985 |
| 621 | 20230713 | 091900 | 475254170 | 13630 | 13670 | 13670 | 13630 | 616 |
| 622 | 20230713 | 091800 | 466848710 | 13670 | 13660 | 13670 | 13660 | 17 |
| 623 | 20230713 | 091700 | 466616480 | 13670 | 13630 | 13670 | 13630 | 247 |
| 624 | 20230713 | 091600 | 463244590 | 13630 | 13630 | 13640 | 13600 | 806 |
| 625 | 20230713 | 091500 | 452274090 | 13620 | 13630 | 13630 | 13590 | 784 |
| 626 | 20230713 | 091400 | 441609130 | 13630 | 13690 | 13690 | 13630 | 941 |
| 627 | 20230713 | 091300 | 428748480 | 13690 | 13730 | 13730 | 13690 | 625 |
| 628 | 20230713 | 091200 | 420173260 | 13730 | 13810 | 13810 | 13730 | 1291 |
| 629 | 20230713 | 091100 | 402416470 | 13810 | 13810 | 13830 | 13810 | 1829 |
| 630 | 20230713 | 091000 | 377138470 | 13810 | 13810 | 13820 | 13760 | 966 |
| 631 | 20230713 | 090900 | 363810070 | 13810 | 13850 | 13850 | 13790 | 1354 |
| 632 | 20230713 | 090800 | 345112430 | 13840 | 13870 | 13870 | 13840 | 1452 |
| 633 | 20230713 | 090700 | 324987170 | 13870 | 13880 | 13880 | 13870 | 247 |
| 634 | 20230713 | 090600 | 321558820 | 13880 | 13890 | 13930 | 13880 | 3056 |
| 635 | 20230713 | 090500 | 279072150 | 13920 | 13790 | 13950 | 13790 | 7289 |
| 636 | 20230713 | 090400 | 177862810 | 13780 | 13810 | 13820 | 13780 | 983 |
| 637 | 20230713 | 090300 | 164294750 | 13810 | 13810 | 13890 | 13800 | 5123 |
| 638 | 20230713 | 090200 | 93345630 | 13800 | 13690 | 13830 | 13690 | 3965 |
| 639 | 20230713 | 090100 | 38714770 | 13690 | 13590 | 13690 | 13580 | 948 |
| 640 | 20230713 | 090000 | 25782580 | 13590 | 13450 | 13590 | 13450 | 1911 |