31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 3 | 20230713 | 193300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 4 | 20230713 | 193200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 5 | 20230713 | 193100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 6 | 20230713 | 193000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 7 | 20230713 | 192900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 8 | 20230713 | 192800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 9 | 20230713 | 192700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 10 | 20230713 | 192600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 11 | 20230713 | 192500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 12 | 20230713 | 192400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 13 | 20230713 | 192300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 14 | 20230713 | 192200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 15 | 20230713 | 192100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 16 | 20230713 | 192000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 17 | 20230713 | 191900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 18 | 20230713 | 191800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 19 | 20230713 | 191700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 20 | 20230713 | 191600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 21 | 20230713 | 191500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 22 | 20230713 | 191400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 23 | 20230713 | 191300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 24 | 20230713 | 191200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 25 | 20230713 | 191100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 26 | 20230713 | 191000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 27 | 20230713 | 190900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 28 | 20230713 | 190800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 29 | 20230713 | 190700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 30 | 20230713 | 190600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 31 | 20230713 | 190500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 32 | 20230713 | 190400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 33 | 20230713 | 190300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 34 | 20230713 | 190200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 35 | 20230713 | 190100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 36 | 20230713 | 190000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 37 | 20230713 | 185900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 38 | 20230713 | 185800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 39 | 20230713 | 185700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 40 | 20230713 | 185600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 41 | 20230713 | 185500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 42 | 20230713 | 185400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 43 | 20230713 | 185300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 44 | 20230713 | 185200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 45 | 20230713 | 185100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 46 | 20230713 | 185000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 47 | 20230713 | 184900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 48 | 20230713 | 184800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 49 | 20230713 | 184700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 50 | 20230713 | 184600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 51 | 20230713 | 184500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 52 | 20230713 | 184400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 53 | 20230713 | 184300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 54 | 20230713 | 184200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 55 | 20230713 | 184100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 56 | 20230713 | 184000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 57 | 20230713 | 183900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 58 | 20230713 | 183800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 59 | 20230713 | 183700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 60 | 20230713 | 183600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 61 | 20230713 | 183500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 62 | 20230713 | 183400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 63 | 20230713 | 183300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 64 | 20230713 | 183200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 65 | 20230713 | 183100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 66 | 20230713 | 183000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 67 | 20230713 | 182900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 68 | 20230713 | 182800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 69 | 20230713 | 182700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 70 | 20230713 | 182600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 71 | 20230713 | 182500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 72 | 20230713 | 182400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 73 | 20230713 | 182300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 74 | 20230713 | 182200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 75 | 20230713 | 182100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 76 | 20230713 | 182000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 77 | 20230713 | 181900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 78 | 20230713 | 181800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 79 | 20230713 | 181700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 80 | 20230713 | 181600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 81 | 20230713 | 181500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 82 | 20230713 | 181400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 83 | 20230713 | 181300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 84 | 20230713 | 181200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 85 | 20230713 | 181100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 86 | 20230713 | 181000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 87 | 20230713 | 180900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 88 | 20230713 | 180800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 89 | 20230713 | 180700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 90 | 20230713 | 180600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 91 | 20230713 | 180500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 92 | 20230713 | 180400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 93 | 20230713 | 180300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 94 | 20230713 | 180200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 95 | 20230713 | 180100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 96 | 20230713 | 180000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 97 | 20230713 | 175900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 98 | 20230713 | 175800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 99 | 20230713 | 175700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 100 | 20230713 | 175600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 101 | 20230713 | 175500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 102 | 20230713 | 175400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 103 | 20230713 | 175300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 104 | 20230713 | 175200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 105 | 20230713 | 175100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 106 | 20230713 | 175000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 107 | 20230713 | 174900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 108 | 20230713 | 174800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 109 | 20230713 | 174700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 110 | 20230713 | 174600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 111 | 20230713 | 174500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 112 | 20230713 | 174400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 113 | 20230713 | 174300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 114 | 20230713 | 174200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 115 | 20230713 | 174100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 116 | 20230713 | 174000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 117 | 20230713 | 173900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 118 | 20230713 | 173800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 119 | 20230713 | 173700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 120 | 20230713 | 173600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 121 | 20230713 | 173500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 122 | 20230713 | 173400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 123 | 20230713 | 173300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 124 | 20230713 | 173200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 125 | 20230713 | 173100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 126 | 20230713 | 173000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 127 | 20230713 | 172900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 128 | 20230713 | 172800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 129 | 20230713 | 172700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 130 | 20230713 | 172600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 131 | 20230713 | 172500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 132 | 20230713 | 172400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 133 | 20230713 | 172300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 134 | 20230713 | 172200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 135 | 20230713 | 172100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 136 | 20230713 | 172000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 137 | 20230713 | 171900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 138 | 20230713 | 171800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 139 | 20230713 | 171700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 140 | 20230713 | 171600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 141 | 20230713 | 171500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 142 | 20230713 | 171400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 143 | 20230713 | 171300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 144 | 20230713 | 171200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 145 | 20230713 | 171100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 146 | 20230713 | 171000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 147 | 20230713 | 170900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 148 | 20230713 | 170800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 149 | 20230713 | 170700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 150 | 20230713 | 170600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 151 | 20230713 | 170500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 152 | 20230713 | 170400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 153 | 20230713 | 170300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 154 | 20230713 | 170200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 155 | 20230713 | 170100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 156 | 20230713 | 170000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 157 | 20230713 | 165900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 158 | 20230713 | 165800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 159 | 20230713 | 165700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 160 | 20230713 | 165600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 161 | 20230713 | 165500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 162 | 20230713 | 165400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 163 | 20230713 | 165300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 164 | 20230713 | 165200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 165 | 20230713 | 165100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 166 | 20230713 | 165000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 167 | 20230713 | 164900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 168 | 20230713 | 164800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 169 | 20230713 | 164700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 170 | 20230713 | 164600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 171 | 20230713 | 164500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 172 | 20230713 | 164400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 173 | 20230713 | 164300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 174 | 20230713 | 164200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 175 | 20230713 | 164100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 176 | 20230713 | 164000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 177 | 20230713 | 163900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 178 | 20230713 | 163800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 179 | 20230713 | 163700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 180 | 20230713 | 163600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 181 | 20230713 | 163500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 182 | 20230713 | 163400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 183 | 20230713 | 163300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 184 | 20230713 | 163200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 185 | 20230713 | 163100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 186 | 20230713 | 163000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 187 | 20230713 | 162900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 188 | 20230713 | 162800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 189 | 20230713 | 162700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 190 | 20230713 | 162600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 191 | 20230713 | 162500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 192 | 20230713 | 162400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 193 | 20230713 | 162300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 194 | 20230713 | 162200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 195 | 20230713 | 162100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 196 | 20230713 | 162000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 197 | 20230713 | 161900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 198 | 20230713 | 161800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 199 | 20230713 | 161700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20230713 | 161600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20230713 | 161500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20230713 | 161400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20230713 | 161300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20230713 | 161200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20230713 | 161100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20230713 | 161000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20230713 | 160900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20230713 | 160800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20230713 | 160700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 210 | 20230713 | 160600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 211 | 20230713 | 160500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 212 | 20230713 | 160400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 213 | 20230713 | 160300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 214 | 20230713 | 160200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 215 | 20230713 | 160100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 216 | 20230713 | 160000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 217 | 20230713 | 155900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 218 | 20230713 | 155800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 219 | 20230713 | 155700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20230713 | 155600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20230713 | 155500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20230713 | 155400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20230713 | 155300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20230713 | 155200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20230713 | 155100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20230713 | 155000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20230713 | 154900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20230713 | 154800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20230713 | 154700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 230 | 20230713 | 154600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 231 | 20230713 | 154500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 232 | 20230713 | 154400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 233 | 20230713 | 154300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 234 | 20230713 | 154200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 235 | 20230713 | 154100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 236 | 20230713 | 154000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 237 | 20230713 | 153900 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 238 | 20230713 | 153800 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 239 | 20230713 | 153700 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 240 | 20230713 | 153600 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 241 | 20230713 | 153500 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 242 | 20230713 | 153400 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 243 | 20230713 | 153300 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 244 | 20230713 | 153200 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 245 | 20230713 | 153100 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 0 |
| 246 | 20230713 | 153000 | 2062283100 | 6440 | 6440 | 6440 | 6440 | 2818 |
| 247 | 20230713 | 152900 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 248 | 20230713 | 152800 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 249 | 20230713 | 152700 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 250 | 20230713 | 152600 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 251 | 20230713 | 152500 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 252 | 20230713 | 152400 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 253 | 20230713 | 152300 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 254 | 20230713 | 152200 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 255 | 20230713 | 152100 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 256 | 20230713 | 152000 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 257 | 20230713 | 151900 | 2044135180 | 6440 | 6440 | 6440 | 6440 | 0 |
| 258 | 20230713 | 151800 | 2044135180 | 6440 | 6460 | 6460 | 6430 | 431 |
| 259 | 20230713 | 151700 | 2041360560 | 6460 | 6460 | 6460 | 6430 | 310 |
| 260 | 20230713 | 151600 | 2039362610 | 6460 | 6460 | 6460 | 6460 | 1 |
| 261 | 20230713 | 151500 | 2039356150 | 6430 | 6460 | 6460 | 6430 | 116 |
| 262 | 20230713 | 151400 | 2038607240 | 6460 | 6450 | 6460 | 6430 | 309 |
| 263 | 20230713 | 151300 | 2036616810 | 6450 | 6450 | 6450 | 6450 | 102 |
| 264 | 20230713 | 151200 | 2035958910 | 6450 | 6440 | 6450 | 6440 | 301 |
| 265 | 20230713 | 151100 | 2034020460 | 6450 | 6430 | 6450 | 6420 | 274 |
| 266 | 20230713 | 151000 | 2032256340 | 6460 | 6450 | 6460 | 6440 | 1146 |
| 267 | 20230713 | 150900 | 2024861770 | 6460 | 6460 | 6460 | 6460 | 2 |
| 268 | 20230713 | 150800 | 2024848850 | 6430 | 6460 | 6470 | 6430 | 2073 |
| 269 | 20230713 | 150700 | 2011493960 | 6450 | 6440 | 6450 | 6430 | 399 |
| 270 | 20230713 | 150600 | 2008928350 | 6470 | 6470 | 6470 | 6470 | 104 |
| 271 | 20230713 | 150500 | 2008255470 | 6470 | 6470 | 6470 | 6470 | 19 |
| 272 | 20230713 | 150400 | 2008132540 | 6460 | 6470 | 6470 | 6440 | 697 |
| 273 | 20230713 | 150300 | 2003641440 | 6470 | 6460 | 6470 | 6460 | 335 |
| 274 | 20230713 | 150200 | 2001475970 | 6460 | 6460 | 6460 | 6450 | 157 |
| 275 | 20230713 | 150100 | 2000461760 | 6460 | 6460 | 6460 | 6460 | 94 |
| 276 | 20230713 | 150000 | 1999854520 | 6460 | 6470 | 6470 | 6460 | 103 |
| 277 | 20230713 | 145900 | 1999189130 | 6460 | 6460 | 6460 | 6460 | 481 |
| 278 | 20230713 | 145800 | 1996081870 | 6460 | 6480 | 6480 | 6450 | 4671 |
| 279 | 20230713 | 145700 | 1965930640 | 6480 | 6480 | 6480 | 6470 | 1840 |
| 280 | 20230713 | 145600 | 1954019950 | 6480 | 6480 | 6480 | 6480 | 317 |
| 281 | 20230713 | 145500 | 1951965790 | 6470 | 6480 | 6480 | 6470 | 336 |
| 282 | 20230713 | 145400 | 1949790520 | 6480 | 6480 | 6480 | 6480 | 203 |
| 283 | 20230713 | 145300 | 1948475080 | 6480 | 6480 | 6480 | 6480 | 11 |
| 284 | 20230713 | 145200 | 1948403800 | 6480 | 6480 | 6480 | 6470 | 431 |
| 285 | 20230713 | 145100 | 1945612930 | 6480 | 6470 | 6480 | 6460 | 1007 |
| 286 | 20230713 | 145000 | 1939097640 | 6450 | 6460 | 6470 | 6450 | 134 |
| 287 | 20230713 | 144900 | 1938232290 | 6460 | 6470 | 6470 | 6460 | 626 |
| 288 | 20230713 | 144800 | 1934183920 | 6470 | 6470 | 6470 | 6470 | 102 |
| 289 | 20230713 | 144700 | 1933523980 | 6470 | 6470 | 6470 | 6470 | 103 |
| 290 | 20230713 | 144600 | 1932857570 | 6470 | 6470 | 6470 | 6470 | 122 |
| 291 | 20230713 | 144500 | 1932068230 | 6460 | 6460 | 6460 | 6460 | 195 |
| 292 | 20230713 | 144400 | 1930808530 | 6460 | 6460 | 6460 | 6460 | 209 |
| 293 | 20230713 | 144300 | 1929458390 | 6450 | 6460 | 6460 | 6450 | 1186 |
| 294 | 20230713 | 144200 | 1921807490 | 6460 | 6470 | 6470 | 6460 | 281 |
| 295 | 20230713 | 144100 | 1919991790 | 6460 | 6470 | 6490 | 6460 | 2259 |
| 296 | 20230713 | 144000 | 1905357430 | 6470 | 6470 | 6470 | 6470 | 105 |
| 297 | 20230713 | 143900 | 1904678080 | 6470 | 6460 | 6470 | 6460 | 271 |
| 298 | 20230713 | 143800 | 1902927250 | 6460 | 6450 | 6460 | 6450 | 28 |
| 299 | 20230713 | 143700 | 1902746460 | 6450 | 6450 | 6450 | 6450 | 9 |
| 300 | 20230713 | 143600 | 1902688410 | 6470 | 6470 | 6470 | 6470 | 239 |
| 301 | 20230713 | 143500 | 1901142080 | 6450 | 6460 | 6460 | 6450 | 119 |
| 302 | 20230713 | 143400 | 1900373870 | 6460 | 6460 | 6460 | 6460 | 171 |
| 303 | 20230713 | 143300 | 1899269210 | 6460 | 6460 | 6460 | 6460 | 86 |
| 304 | 20230713 | 143200 | 1898713650 | 6450 | 6450 | 6450 | 6450 | 178 |
| 305 | 20230713 | 143100 | 1897565550 | 6460 | 6460 | 6460 | 6460 | 103 |
| 306 | 20230713 | 143000 | 1896900170 | 6460 | 6460 | 6460 | 6460 | 140 |
| 307 | 20230713 | 142900 | 1895995770 | 6450 | 6460 | 6460 | 6450 | 1170 |
| 308 | 20230713 | 142800 | 1888448240 | 6460 | 6470 | 6470 | 6460 | 116 |
| 309 | 20230713 | 142700 | 1887698770 | 6470 | 6470 | 6470 | 6460 | 123 |
| 310 | 20230713 | 142600 | 1886903670 | 6470 | 6450 | 6470 | 6450 | 101 |
| 311 | 20230713 | 142500 | 1886252200 | 6450 | 6460 | 6460 | 6450 | 3240 |
| 312 | 20230713 | 142400 | 1865342090 | 6470 | 6480 | 6480 | 6470 | 414 |
| 313 | 20230713 | 142300 | 1862661490 | 6460 | 6460 | 6480 | 6460 | 452 |
| 314 | 20230713 | 142200 | 1859740790 | 6470 | 6470 | 6470 | 6470 | 123 |
| 315 | 20230713 | 142100 | 1858944980 | 6470 | 6480 | 6480 | 6470 | 144 |
| 316 | 20230713 | 142000 | 1858013290 | 6490 | 6490 | 6490 | 6490 | 120 |
| 317 | 20230713 | 141900 | 1857234490 | 6490 | 6480 | 6490 | 6480 | 126 |
| 318 | 20230713 | 141800 | 1856416770 | 6490 | 6490 | 6490 | 6490 | 113 |
| 319 | 20230713 | 141700 | 1855683400 | 6490 | 6490 | 6490 | 6490 | 36 |
| 320 | 20230713 | 141600 | 1855449760 | 6490 | 6490 | 6490 | 6490 | 105 |
| 321 | 20230713 | 141500 | 1854768310 | 6490 | 6490 | 6490 | 6490 | 105 |
| 322 | 20230713 | 141400 | 1854086860 | 6490 | 6490 | 6490 | 6490 | 126 |
| 323 | 20230713 | 141300 | 1853269120 | 6490 | 6480 | 6490 | 6460 | 1289 |
| 324 | 20230713 | 141200 | 1844941100 | 6480 | 6480 | 6480 | 6480 | 102 |
| 325 | 20230713 | 141100 | 1844280140 | 6480 | 6480 | 6480 | 6480 | 395 |
| 326 | 20230713 | 141000 | 1841720540 | 6480 | 6480 | 6480 | 6480 | 105 |
| 327 | 20230713 | 140900 | 1841040140 | 6480 | 6480 | 6480 | 6480 | 0 |
| 328 | 20230713 | 140800 | 1841040140 | 6480 | 6480 | 6480 | 6480 | 120 |
| 329 | 20230713 | 140700 | 1840262540 | 6460 | 6450 | 6460 | 6450 | 209 |
| 330 | 20230713 | 140600 | 1838912410 | 6460 | 6460 | 6460 | 6450 | 633 |
| 331 | 20230713 | 140500 | 1834825980 | 6460 | 6470 | 6470 | 6460 | 50 |
| 332 | 20230713 | 140400 | 1834502970 | 6480 | 6480 | 6480 | 6480 | 138 |
| 333 | 20230713 | 140300 | 1833608730 | 6470 | 6470 | 6470 | 6470 | 181 |
| 334 | 20230713 | 140200 | 1832437660 | 6470 | 6460 | 6470 | 6460 | 106 |
| 335 | 20230713 | 140100 | 1831752880 | 6460 | 6470 | 6470 | 6460 | 51 |
| 336 | 20230713 | 140000 | 1831423190 | 6460 | 6460 | 6470 | 6460 | 320 |
| 337 | 20230713 | 135900 | 1829354980 | 6450 | 6450 | 6450 | 6450 | 0 |
| 338 | 20230713 | 135800 | 1829354980 | 6450 | 6470 | 6480 | 6450 | 1758 |
| 339 | 20230713 | 135700 | 1818013430 | 6490 | 6490 | 6490 | 6490 | 1 |
| 340 | 20230713 | 135600 | 1818006940 | 6480 | 6480 | 6480 | 6480 | 104 |
| 341 | 20230713 | 135500 | 1817333020 | 6480 | 6480 | 6480 | 6480 | 124 |
| 342 | 20230713 | 135400 | 1816529500 | 6480 | 6480 | 6480 | 6480 | 103 |
| 343 | 20230713 | 135300 | 1815862060 | 6480 | 6480 | 6480 | 6480 | 36 |
| 344 | 20230713 | 135200 | 1815628780 | 6480 | 6480 | 6480 | 6480 | 131 |
| 345 | 20230713 | 135100 | 1814779900 | 6470 | 6480 | 6480 | 6470 | 112 |
| 346 | 20230713 | 135000 | 1814055220 | 6470 | 6470 | 6470 | 6470 | 97 |
| 347 | 20230713 | 134900 | 1813427630 | 6470 | 6470 | 6470 | 6470 | 1 |
| 348 | 20230713 | 134800 | 1813421160 | 6470 | 6470 | 6470 | 6460 | 782 |
| 349 | 20230713 | 134700 | 1808367130 | 6480 | 6490 | 6490 | 6480 | 182 |
| 350 | 20230713 | 134600 | 1807186730 | 6480 | 6480 | 6480 | 6480 | 101 |
| 351 | 20230713 | 134500 | 1806532250 | 6480 | 6470 | 6480 | 6470 | 138 |
| 352 | 20230713 | 134400 | 1805639040 | 6470 | 6470 | 6470 | 6470 | 377 |
| 353 | 20230713 | 134300 | 1803199850 | 6470 | 6470 | 6470 | 6470 | 0 |
| 354 | 20230713 | 134200 | 1803199850 | 6470 | 6490 | 6490 | 6470 | 297 |
| 355 | 20230713 | 134100 | 1801275020 | 6490 | 6490 | 6490 | 6490 | 1 |
| 356 | 20230713 | 134000 | 1801268530 | 6480 | 6480 | 6480 | 6480 | 155 |
| 357 | 20230713 | 133900 | 1800264130 | 6480 | 6480 | 6480 | 6480 | 135 |
| 358 | 20230713 | 133800 | 1799389330 | 6470 | 6470 | 6470 | 6470 | 102 |
| 359 | 20230713 | 133700 | 1798729390 | 6470 | 6470 | 6470 | 6470 | 310 |
| 360 | 20230713 | 133600 | 1796723690 | 6470 | 6470 | 6470 | 6470 | 207 |
| 361 | 20230713 | 133500 | 1795384400 | 6460 | 6460 | 6460 | 6460 | 103 |
| 362 | 20230713 | 133400 | 1794719020 | 6460 | 6460 | 6460 | 6460 | 292 |
| 363 | 20230713 | 133300 | 1792832700 | 6460 | 6490 | 6490 | 6460 | 555 |
| 364 | 20230713 | 133200 | 1789243050 | 6480 | 6490 | 6490 | 6480 | 1025 |
| 365 | 20230713 | 133100 | 1782593350 | 6490 | 6490 | 6490 | 6490 | 102 |
| 366 | 20230713 | 133000 | 1781931370 | 6490 | 6490 | 6490 | 6490 | 127 |
| 367 | 20230713 | 132900 | 1781107140 | 6490 | 6490 | 6490 | 6490 | 18 |
| 368 | 20230713 | 132800 | 1780990320 | 6480 | 6480 | 6480 | 6480 | 81 |
| 369 | 20230713 | 132700 | 1780465440 | 6480 | 6480 | 6480 | 6480 | 176 |
| 370 | 20230713 | 132600 | 1779324960 | 6480 | 6470 | 6480 | 6470 | 61 |
| 371 | 20230713 | 132500 | 1778929980 | 6470 | 6470 | 6470 | 6470 | 0 |
| 372 | 20230713 | 132400 | 1778929980 | 6470 | 6470 | 6470 | 6470 | 205 |
| 373 | 20230713 | 132300 | 1777603630 | 6470 | 6470 | 6470 | 6470 | 154 |
| 374 | 20230713 | 132200 | 1776607250 | 6460 | 6460 | 6460 | 6460 | 77 |
| 375 | 20230713 | 132100 | 1776109830 | 6460 | 6450 | 6460 | 6450 | 1279 |
| 376 | 20230713 | 132000 | 1767852490 | 6460 | 6460 | 6460 | 6460 | 137 |
| 377 | 20230713 | 131900 | 1766967470 | 6460 | 6460 | 6460 | 6460 | 629 |
| 378 | 20230713 | 131800 | 1762904130 | 6470 | 6470 | 6470 | 6470 | 108 |
| 379 | 20230713 | 131700 | 1762205370 | 6470 | 6470 | 6470 | 6470 | 644 |
| 380 | 20230713 | 131600 | 1758038690 | 6460 | 6460 | 6460 | 6460 | 303 |
| 381 | 20230713 | 131500 | 1756081310 | 6460 | 6460 | 6460 | 6460 | 103 |
| 382 | 20230713 | 131400 | 1755415930 | 6460 | 6460 | 6460 | 6460 | 182 |
| 383 | 20230713 | 131300 | 1754240210 | 6450 | 6460 | 6460 | 6450 | 800 |
| 384 | 20230713 | 131200 | 1749079910 | 6470 | 6460 | 6470 | 6460 | 73 |
| 385 | 20230713 | 131100 | 1748608320 | 6460 | 6460 | 6460 | 6460 | 103 |
| 386 | 20230713 | 131000 | 1747942940 | 6460 | 6460 | 6460 | 6460 | 122 |
| 387 | 20230713 | 130900 | 1747154820 | 6460 | 6460 | 6460 | 6460 | 1 |
| 388 | 20230713 | 130800 | 1747148360 | 6460 | 6460 | 6460 | 6460 | 1131 |
| 389 | 20230713 | 130700 | 1739842100 | 6470 | 6470 | 6470 | 6470 | 144 |
| 390 | 20230713 | 130600 | 1738910420 | 6470 | 6470 | 6470 | 6470 | 192 |
| 391 | 20230713 | 130500 | 1737668180 | 6470 | 6470 | 6470 | 6470 | 720 |
| 392 | 20230713 | 130400 | 1733009780 | 6480 | 6480 | 6480 | 6480 | 123 |
| 393 | 20230713 | 130300 | 1732212740 | 6480 | 6480 | 6480 | 6480 | 202 |
| 394 | 20230713 | 130200 | 1730903780 | 6480 | 6480 | 6480 | 6480 | 186 |
| 395 | 20230713 | 130100 | 1729698500 | 6480 | 6480 | 6480 | 6480 | 534 |
| 396 | 20230713 | 130000 | 1726238180 | 6480 | 6480 | 6480 | 6480 | 104 |
| 397 | 20230713 | 125900 | 1725564260 | 6480 | 6480 | 6480 | 6480 | 204 |
| 398 | 20230713 | 125800 | 1724242340 | 6480 | 6480 | 6480 | 6480 | 120 |
| 399 | 20230713 | 125700 | 1723464740 | 6460 | 6460 | 6460 | 6460 | 20 |
| 400 | 20230713 | 125600 | 1723335540 | 6460 | 6460 | 6460 | 6460 | 1 |
| 401 | 20230713 | 125500 | 1723329080 | 6470 | 6470 | 6470 | 6470 | 541 |
| 402 | 20230713 | 125400 | 1719828810 | 6470 | 6490 | 6490 | 6470 | 949 |
| 403 | 20230713 | 125300 | 1713686740 | 6490 | 6490 | 6490 | 6490 | 562 |
| 404 | 20230713 | 125200 | 1710039360 | 6490 | 6500 | 6500 | 6490 | 127 |
| 405 | 20230713 | 125100 | 1709214920 | 6500 | 6490 | 6500 | 6480 | 278 |
| 406 | 20230713 | 125000 | 1707411080 | 6490 | 6490 | 6490 | 6490 | 101 |
| 407 | 20230713 | 124900 | 1706755590 | 6490 | 6480 | 6490 | 6480 | 60 |
| 408 | 20230713 | 124800 | 1706366780 | 6490 | 6490 | 6490 | 6490 | 239 |
| 409 | 20230713 | 124700 | 1704815670 | 6470 | 6480 | 6480 | 6470 | 235 |
| 410 | 20230713 | 124600 | 1703294720 | 6500 | 6490 | 6500 | 6490 | 155 |
| 411 | 20230713 | 124500 | 1702288760 | 6490 | 6490 | 6500 | 6490 | 30 |
| 412 | 20230713 | 124400 | 1702094040 | 6490 | 6500 | 6500 | 6480 | 340 |
| 413 | 20230713 | 124300 | 1699884940 | 6490 | 6490 | 6490 | 6490 | 104 |
| 414 | 20230713 | 124200 | 1699209980 | 6470 | 6470 | 6490 | 6470 | 245 |
| 415 | 20230713 | 124100 | 1697624010 | 6470 | 6460 | 6470 | 6460 | 100 |
| 416 | 20230713 | 124000 | 1696977900 | 6450 | 6450 | 6450 | 6450 | 925 |
| 417 | 20230713 | 123900 | 1691011650 | 6460 | 6460 | 6460 | 6460 | 1328 |
| 418 | 20230713 | 123800 | 1682432770 | 6460 | 6460 | 6460 | 6450 | 233 |
| 419 | 20230713 | 123700 | 1680928890 | 6460 | 6460 | 6460 | 6460 | 13 |
| 420 | 20230713 | 123600 | 1680844910 | 6460 | 6460 | 6460 | 6460 | 601 |
| 421 | 20230713 | 123500 | 1676962450 | 6460 | 6490 | 6490 | 6450 | 856 |
| 422 | 20230713 | 123400 | 1671429500 | 6490 | 6480 | 6490 | 6480 | 104 |
| 423 | 20230713 | 123300 | 1670755570 | 6480 | 6480 | 6480 | 6480 | 15 |
| 424 | 20230713 | 123200 | 1670658370 | 6470 | 6480 | 6490 | 6470 | 590 |
| 425 | 20230713 | 123100 | 1666837330 | 6500 | 6490 | 6500 | 6490 | 103 |
| 426 | 20230713 | 123000 | 1666168850 | 6490 | 6490 | 6490 | 6470 | 454 |
| 427 | 20230713 | 122900 | 1663228810 | 6490 | 6480 | 6490 | 6480 | 192 |
| 428 | 20230713 | 122800 | 1661984260 | 6500 | 6500 | 6500 | 6500 | 103 |
| 429 | 20230713 | 122700 | 1661314760 | 6500 | 6500 | 6500 | 6500 | 103 |
| 430 | 20230713 | 122600 | 1660645260 | 6500 | 6490 | 6500 | 6490 | 123 |
| 431 | 20230713 | 122500 | 1659846790 | 6490 | 6490 | 6490 | 6490 | 127 |
| 432 | 20230713 | 122400 | 1659022560 | 6500 | 6500 | 6500 | 6500 | 104 |
| 433 | 20230713 | 122300 | 1658346560 | 6500 | 6500 | 6500 | 6500 | 138 |
| 434 | 20230713 | 122200 | 1657449560 | 6500 | 6490 | 6500 | 6490 | 432 |
| 435 | 20230713 | 122100 | 1654642580 | 6490 | 6490 | 6490 | 6490 | 0 |
| 436 | 20230713 | 122000 | 1654642580 | 6490 | 6480 | 6490 | 6480 | 737 |
| 437 | 20230713 | 121900 | 1649866810 | 6480 | 6480 | 6480 | 6480 | 160 |
| 438 | 20230713 | 121800 | 1648830010 | 6490 | 6490 | 6490 | 6490 | 103 |
| 439 | 20230713 | 121700 | 1648161540 | 6490 | 6490 | 6490 | 6490 | 27 |
| 440 | 20230713 | 121600 | 1647986310 | 6490 | 6490 | 6490 | 6490 | 122 |
| 441 | 20230713 | 121500 | 1647194530 | 6490 | 6490 | 6490 | 6490 | 301 |
| 442 | 20230713 | 121400 | 1645241040 | 6490 | 6490 | 6490 | 6490 | 103 |
| 443 | 20230713 | 121300 | 1644572570 | 6490 | 6480 | 6490 | 6480 | 95 |
| 444 | 20230713 | 121200 | 1643956700 | 6480 | 6490 | 6490 | 6470 | 544 |
| 445 | 20230713 | 121100 | 1640433690 | 6500 | 6500 | 6500 | 6500 | 109 |
| 446 | 20230713 | 121000 | 1639725190 | 6500 | 6500 | 6500 | 6490 | 218 |
| 447 | 20230713 | 120900 | 1638308970 | 6500 | 6500 | 6500 | 6500 | 1 |
| 448 | 20230713 | 120800 | 1638302470 | 6500 | 6500 | 6500 | 6500 | 137 |
| 449 | 20230713 | 120700 | 1637411970 | 6500 | 6490 | 6510 | 6480 | 2091 |
| 450 | 20230713 | 120600 | 1623858340 | 6490 | 6510 | 6510 | 6490 | 293 |
| 451 | 20230713 | 120500 | 1621955720 | 6500 | 6520 | 6520 | 6500 | 119 |
| 452 | 20230713 | 120400 | 1621182070 | 6520 | 6530 | 6530 | 6510 | 183 |
| 453 | 20230713 | 120300 | 1619989950 | 6530 | 6520 | 6530 | 6520 | 153 |
| 454 | 20230713 | 120200 | 1618992380 | 6520 | 6530 | 6530 | 6520 | 162 |
| 455 | 20230713 | 120100 | 1617935120 | 6530 | 6550 | 6550 | 6530 | 75 |
| 456 | 20230713 | 120000 | 1617444680 | 6540 | 6550 | 6550 | 6540 | 125 |
| 457 | 20230713 | 115900 | 1616626980 | 6550 | 6550 | 6550 | 6550 | 309 |
| 458 | 20230713 | 115800 | 1614603030 | 6550 | 6550 | 6560 | 6550 | 103 |
| 459 | 20230713 | 115700 | 1613927370 | 6560 | 6560 | 6560 | 6530 | 242 |
| 460 | 20230713 | 115600 | 1612339880 | 6550 | 6550 | 6550 | 6550 | 103 |
| 461 | 20230713 | 115500 | 1611665230 | 6550 | 6550 | 6550 | 6550 | 1728 |
| 462 | 20230713 | 115400 | 1600346830 | 6540 | 6540 | 6540 | 6540 | 333 |
| 463 | 20230713 | 115300 | 1598169010 | 6540 | 6540 | 6540 | 6540 | 24 |
| 464 | 20230713 | 115200 | 1598012050 | 6540 | 6540 | 6540 | 6540 | 309 |
| 465 | 20230713 | 115100 | 1595991190 | 6530 | 6530 | 6540 | 6530 | 602 |
| 466 | 20230713 | 115000 | 1592059840 | 6530 | 6520 | 6530 | 6520 | 306 |
| 467 | 20230713 | 114900 | 1590062660 | 6510 | 6510 | 6510 | 6510 | 254 |
| 468 | 20230713 | 114800 | 1588409120 | 6510 | 6530 | 6530 | 6510 | 776 |
| 469 | 20230713 | 114700 | 1583355770 | 6520 | 6520 | 6520 | 6520 | 407 |
| 470 | 20230713 | 114600 | 1580702130 | 6520 | 6530 | 6540 | 6520 | 412 |
| 471 | 20230713 | 114500 | 1578013820 | 6530 | 6530 | 6530 | 6530 | 243 |
| 472 | 20230713 | 114400 | 1576427030 | 6520 | 6520 | 6520 | 6520 | 250 |
| 473 | 20230713 | 114300 | 1574797030 | 6520 | 6520 | 6520 | 6520 | 105 |
| 474 | 20230713 | 114200 | 1574112430 | 6520 | 6530 | 6540 | 6520 | 615 |
| 475 | 20230713 | 114100 | 1570099540 | 6530 | 6530 | 6540 | 6430 | 13268 |
| 476 | 20230713 | 114000 | 1484092440 | 6550 | 6550 | 6550 | 6500 | 2067 |
| 477 | 20230713 | 113900 | 1470608780 | 6560 | 6560 | 6560 | 6560 | 511 |
| 478 | 20230713 | 113800 | 1467256620 | 6560 | 6560 | 6560 | 6560 | 29 |
| 479 | 20230713 | 113700 | 1467066380 | 6550 | 6550 | 6550 | 6550 | 200 |
| 480 | 20230713 | 113600 | 1465756380 | 6560 | 6560 | 6560 | 6560 | 409 |
| 481 | 20230713 | 113500 | 1463073340 | 6560 | 6560 | 6560 | 6560 | 29 |
| 482 | 20230713 | 113400 | 1462883100 | 6530 | 6550 | 6560 | 6530 | 402 |
| 483 | 20230713 | 113300 | 1460248580 | 6550 | 6550 | 6560 | 6550 | 172 |
| 484 | 20230713 | 113200 | 1459121900 | 6560 | 6560 | 6560 | 6560 | 382 |
| 485 | 20230713 | 113100 | 1456615980 | 6560 | 6570 | 6570 | 6560 | 462 |
| 486 | 20230713 | 113000 | 1453581140 | 6560 | 6560 | 6560 | 6560 | 107 |
| 487 | 20230713 | 112900 | 1452879220 | 6530 | 6540 | 6570 | 6520 | 1559 |
| 488 | 20230713 | 112800 | 1442691700 | 6540 | 6590 | 6590 | 6510 | 1995 |
| 489 | 20230713 | 112700 | 1429673090 | 6590 | 6590 | 6590 | 6580 | 1973 |
| 490 | 20230713 | 112600 | 1416671490 | 6590 | 6570 | 6590 | 6570 | 449 |
| 491 | 20230713 | 112500 | 1413717060 | 6570 | 6570 | 6570 | 6560 | 475 |
| 492 | 20230713 | 112400 | 1410596820 | 6570 | 6570 | 6580 | 6570 | 1880 |
| 493 | 20230713 | 112300 | 1398235310 | 6580 | 6580 | 6580 | 6560 | 1761 |
| 494 | 20230713 | 112200 | 1386665470 | 6580 | 6530 | 6580 | 6530 | 8458 |
| 495 | 20230713 | 112100 | 1331139020 | 6530 | 6540 | 6540 | 6530 | 342 |
| 496 | 20230713 | 112000 | 1328903340 | 6550 | 6550 | 6550 | 6550 | 240 |
| 497 | 20230713 | 111900 | 1327331340 | 6560 | 6530 | 6560 | 6530 | 2889 |
| 498 | 20230713 | 111800 | 1308419950 | 6540 | 6520 | 6540 | 6520 | 79 |
| 499 | 20230713 | 111700 | 1307904310 | 6520 | 6540 | 6540 | 6520 | 923 |
| 500 | 20230713 | 111600 | 1301880670 | 6540 | 6530 | 6540 | 6530 | 549 |
| 501 | 20230713 | 111500 | 1298292280 | 6530 | 6530 | 6530 | 6510 | 711 |
| 502 | 20230713 | 111400 | 1293653640 | 6530 | 6540 | 6540 | 6520 | 1972 |
| 503 | 20230713 | 111300 | 1280777910 | 6540 | 6540 | 6550 | 6540 | 2331 |
| 504 | 20230713 | 111200 | 1265516860 | 6530 | 6540 | 6550 | 6530 | 1090 |
| 505 | 20230713 | 111100 | 1258398580 | 6540 | 6530 | 6540 | 6530 | 1317 |
| 506 | 20230713 | 111000 | 1249786430 | 6530 | 6540 | 6540 | 6530 | 249 |
| 507 | 20230713 | 110900 | 1248158990 | 6530 | 6520 | 6530 | 6520 | 2387 |
| 508 | 20230713 | 110800 | 1232592950 | 6520 | 6520 | 6520 | 6520 | 412 |
| 509 | 20230713 | 110700 | 1229906710 | 6510 | 6510 | 6510 | 6500 | 222 |
| 510 | 20230713 | 110600 | 1228462490 | 6500 | 6500 | 6510 | 6500 | 212 |
| 511 | 20230713 | 110500 | 1227082430 | 6500 | 6510 | 6510 | 6500 | 94 |
| 512 | 20230713 | 110400 | 1226470870 | 6510 | 6510 | 6510 | 6510 | 1651 |
| 513 | 20230713 | 110300 | 1215722860 | 6510 | 6500 | 6510 | 6500 | 244 |
| 514 | 20230713 | 110200 | 1214136580 | 6510 | 6510 | 6510 | 6510 | 0 |
| 515 | 20230713 | 110100 | 1214136580 | 6510 | 6510 | 6510 | 6500 | 434 |
| 516 | 20230713 | 110000 | 1211315010 | 6510 | 6510 | 6510 | 6510 | 642 |
| 517 | 20230713 | 105900 | 1207135590 | 6500 | 6470 | 6500 | 6460 | 1088 |
| 518 | 20230713 | 105800 | 1200094330 | 6470 | 6500 | 6510 | 6470 | 2496 |
| 519 | 20230713 | 105700 | 1183915820 | 6520 | 6520 | 6520 | 6520 | 122 |
| 520 | 20230713 | 105600 | 1183120380 | 6520 | 6520 | 6520 | 6520 | 410 |
| 521 | 20230713 | 105500 | 1180447180 | 6520 | 6510 | 6520 | 6510 | 110 |
| 522 | 20230713 | 105400 | 1179730080 | 6520 | 6520 | 6520 | 6520 | 368 |
| 523 | 20230713 | 105300 | 1177330720 | 6520 | 6510 | 6520 | 6510 | 376 |
| 524 | 20230713 | 105200 | 1174881270 | 6490 | 6510 | 6520 | 6490 | 1920 |
| 525 | 20230713 | 105100 | 1162404760 | 6520 | 6520 | 6520 | 6520 | 403 |
| 526 | 20230713 | 105000 | 1159777200 | 6520 | 6520 | 6520 | 6510 | 575 |
| 527 | 20230713 | 104900 | 1156031250 | 6520 | 6510 | 6520 | 6510 | 2093 |
| 528 | 20230713 | 104800 | 1142394760 | 6510 | 6510 | 6510 | 6510 | 421 |
| 529 | 20230713 | 104700 | 1139654050 | 6510 | 6490 | 6510 | 6490 | 2985 |
| 530 | 20230713 | 104600 | 1120255110 | 6490 | 6500 | 6500 | 6490 | 1694 |
| 531 | 20230713 | 104500 | 1109260010 | 6490 | 6490 | 6490 | 6490 | 102 |
| 532 | 20230713 | 104400 | 1108598030 | 6490 | 6490 | 6490 | 6490 | 576 |
| 533 | 20230713 | 104300 | 1104859790 | 6490 | 6480 | 6490 | 6480 | 1274 |
| 534 | 20230713 | 104200 | 1096595770 | 6480 | 6480 | 6480 | 6480 | 23 |
| 535 | 20230713 | 104100 | 1096446730 | 6470 | 6460 | 6470 | 6460 | 812 |
| 536 | 20230713 | 104000 | 1091193240 | 6470 | 6460 | 6470 | 6460 | 409 |
| 537 | 20230713 | 103900 | 1088547020 | 6460 | 6460 | 6460 | 6460 | 0 |
| 538 | 20230713 | 103800 | 1088547020 | 6460 | 6460 | 6470 | 6460 | 1406 |
| 539 | 20230713 | 103700 | 1079463980 | 6470 | 6470 | 6470 | 6470 | 124 |
| 540 | 20230713 | 103600 | 1078661700 | 6470 | 6460 | 6470 | 6460 | 992 |
| 541 | 20230713 | 103500 | 1072251320 | 6460 | 6450 | 6460 | 6440 | 508 |
| 542 | 20230713 | 103400 | 1068972280 | 6460 | 6460 | 6460 | 6460 | 1 |
| 543 | 20230713 | 103300 | 1068965820 | 6460 | 6460 | 6460 | 6460 | 309 |
| 544 | 20230713 | 103200 | 1066969680 | 6460 | 6470 | 6470 | 6460 | 1124 |
| 545 | 20230713 | 103100 | 1059708420 | 6470 | 6470 | 6470 | 6460 | 910 |
| 546 | 20230713 | 103000 | 1053825720 | 6470 | 6460 | 6470 | 6460 | 1362 |
| 547 | 20230713 | 102900 | 1045027190 | 6460 | 6460 | 6460 | 6440 | 115 |
| 548 | 20230713 | 102800 | 1044284510 | 6460 | 6440 | 6460 | 6440 | 746 |
| 549 | 20230713 | 102700 | 1039475440 | 6440 | 6440 | 6440 | 6440 | 180 |
| 550 | 20230713 | 102600 | 1038316240 | 6430 | 6430 | 6430 | 6430 | 6 |
| 551 | 20230713 | 102500 | 1038277660 | 6440 | 6430 | 6440 | 6420 | 750 |
| 552 | 20230713 | 102400 | 1033453130 | 6430 | 6430 | 6430 | 6430 | 108 |
| 553 | 20230713 | 102300 | 1032758690 | 6420 | 6420 | 6420 | 6420 | 309 |
| 554 | 20230713 | 102200 | 1030774910 | 6420 | 6430 | 6440 | 6420 | 419 |
| 555 | 20230713 | 102100 | 1028081760 | 6420 | 6420 | 6420 | 6420 | 3 |
| 556 | 20230713 | 102000 | 1028062500 | 6430 | 6430 | 6430 | 6430 | 775 |
| 557 | 20230713 | 101900 | 1023079250 | 6430 | 6420 | 6430 | 6420 | 66 |
| 558 | 20230713 | 101800 | 1022655370 | 6430 | 6420 | 6430 | 6420 | 767 |
| 559 | 20230713 | 101700 | 1017729170 | 6420 | 6420 | 6420 | 6420 | 312 |
| 560 | 20230713 | 101600 | 1015726130 | 6420 | 6420 | 6420 | 6420 | 138 |
| 561 | 20230713 | 101500 | 1014840170 | 6400 | 6400 | 6420 | 6400 | 939 |
| 562 | 20230713 | 101400 | 1008826470 | 6400 | 6420 | 6420 | 6400 | 1251 |
| 563 | 20230713 | 101300 | 1000816900 | 6420 | 6400 | 6420 | 6400 | 955 |
| 564 | 20230713 | 101200 | 994701660 | 6400 | 6390 | 6400 | 6390 | 212 |
| 565 | 20230713 | 101100 | 993346930 | 6390 | 6390 | 6390 | 6380 | 271 |
| 566 | 20230713 | 101000 | 991616920 | 6400 | 6380 | 6400 | 6380 | 361 |
| 567 | 20230713 | 100900 | 989313720 | 6390 | 6380 | 6390 | 6380 | 243 |
| 568 | 20230713 | 100800 | 987761950 | 6380 | 6400 | 6400 | 6370 | 662 |
| 569 | 20230713 | 100700 | 983541500 | 6340 | 6390 | 6400 | 6340 | 2919 |
| 570 | 20230713 | 100600 | 964963380 | 6390 | 6390 | 6390 | 6390 | 29 |
| 571 | 20230713 | 100500 | 964778070 | 6360 | 6370 | 6390 | 6360 | 6202 |
| 572 | 20230713 | 100400 | 925240880 | 6360 | 6370 | 6370 | 6340 | 1059 |
| 573 | 20230713 | 100300 | 918498170 | 6370 | 6380 | 6380 | 6340 | 3048 |
| 574 | 20230713 | 100200 | 899109820 | 6380 | 6370 | 6380 | 6370 | 115 |
| 575 | 20230713 | 100100 | 898377120 | 6370 | 6350 | 6370 | 6340 | 2801 |
| 576 | 20230713 | 100000 | 880601430 | 6380 | 6360 | 6380 | 6360 | 825 |
| 577 | 20230713 | 095900 | 875348180 | 6350 | 6350 | 6360 | 6330 | 6151 |
| 578 | 20230713 | 095800 | 836310270 | 6350 | 6350 | 6350 | 6350 | 0 |
| 579 | 20230713 | 095700 | 836310270 | 6350 | 6370 | 6380 | 6350 | 3365 |
| 580 | 20230713 | 095600 | 814906980 | 6370 | 6380 | 6380 | 6370 | 300 |
| 581 | 20230713 | 095500 | 812994980 | 6380 | 6390 | 6390 | 6380 | 259 |
| 582 | 20230713 | 095400 | 811341520 | 6380 | 6350 | 6380 | 6350 | 3176 |
| 583 | 20230713 | 095300 | 791146770 | 6400 | 6360 | 6400 | 6320 | 8675 |
| 584 | 20230713 | 095200 | 736111230 | 6370 | 6390 | 6390 | 6330 | 6096 |
| 585 | 20230713 | 095100 | 697408410 | 6390 | 6390 | 6390 | 6390 | 348 |
| 586 | 20230713 | 095000 | 695184690 | 6380 | 6390 | 6390 | 6380 | 38 |
| 587 | 20230713 | 094900 | 694941880 | 6380 | 6380 | 6380 | 6340 | 5253 |
| 588 | 20230713 | 094800 | 661576330 | 6370 | 6370 | 6370 | 6370 | 10 |
| 589 | 20230713 | 094700 | 661512630 | 6370 | 6390 | 6390 | 6350 | 5332 |
| 590 | 20230713 | 094600 | 627571160 | 6380 | 6350 | 6380 | 6340 | 4028 |
| 591 | 20230713 | 094500 | 601921830 | 6340 | 6380 | 6380 | 6340 | 8007 |
| 592 | 20230713 | 094400 | 551086090 | 6370 | 6360 | 6370 | 6350 | 62 |
| 593 | 20230713 | 094300 | 550692050 | 6360 | 6360 | 6380 | 6360 | 3053 |
| 594 | 20230713 | 094200 | 531273890 | 6360 | 6390 | 6390 | 6360 | 1676 |
| 595 | 20230713 | 094100 | 520594180 | 6390 | 6410 | 6410 | 6350 | 11628 |
| 596 | 20230713 | 094000 | 446601020 | 6380 | 6390 | 6400 | 6380 | 2466 |
| 597 | 20230713 | 093900 | 430848880 | 6390 | 6420 | 6420 | 6390 | 867 |
| 598 | 20230713 | 093800 | 425307690 | 6400 | 6430 | 6430 | 6390 | 858 |
| 599 | 20230713 | 093700 | 419815540 | 6400 | 6430 | 6430 | 6400 | 9 |
| 600 | 20230713 | 093600 | 419757880 | 6430 | 6430 | 6430 | 6400 | 1220 |
| 601 | 20230713 | 093500 | 411943280 | 6400 | 6390 | 6430 | 6380 | 2981 |
| 602 | 20230713 | 093400 | 392873210 | 6390 | 6410 | 6410 | 6350 | 18796 |
| 603 | 20230713 | 093300 | 272965260 | 6410 | 6420 | 6420 | 6410 | 1342 |
| 604 | 20230713 | 093200 | 264361570 | 6420 | 6430 | 6430 | 6420 | 221 |
| 605 | 20230713 | 093100 | 262940570 | 6440 | 6430 | 6440 | 6430 | 71 |
| 606 | 20230713 | 093000 | 262483480 | 6430 | 6420 | 6460 | 6400 | 3858 |
| 607 | 20230713 | 092900 | 237710620 | 6410 | 6420 | 6420 | 6410 | 1705 |
| 608 | 20230713 | 092800 | 226780570 | 6410 | 6420 | 6420 | 6410 | 25 |
| 609 | 20230713 | 092700 | 226620130 | 6410 | 6420 | 6420 | 6410 | 74 |
| 610 | 20230713 | 092600 | 226145110 | 6420 | 6420 | 6420 | 6420 | 234 |
| 611 | 20230713 | 092500 | 224642830 | 6420 | 6420 | 6440 | 6420 | 145 |
| 612 | 20230713 | 092400 | 223711150 | 6420 | 6420 | 6420 | 6420 | 15 |
| 613 | 20230713 | 092300 | 223614850 | 6450 | 6450 | 6450 | 6450 | 30 |
| 614 | 20230713 | 092200 | 223421350 | 6450 | 6410 | 6450 | 6410 | 535 |
| 615 | 20230713 | 092100 | 219988640 | 6400 | 6400 | 6400 | 6400 | 12 |
| 616 | 20230713 | 092000 | 219911840 | 6400 | 6400 | 6400 | 6400 | 7 |
| 617 | 20230713 | 091900 | 219867040 | 6400 | 6420 | 6420 | 6400 | 9901 |
| 618 | 20230713 | 091800 | 156479650 | 6410 | 6440 | 6440 | 6410 | 3587 |
| 619 | 20230713 | 091700 | 133414400 | 6440 | 6440 | 6440 | 6440 | 33 |
| 620 | 20230713 | 091600 | 133201880 | 6440 | 6440 | 6440 | 6440 | 9 |
| 621 | 20230713 | 091500 | 133143920 | 6450 | 6440 | 6450 | 6440 | 19 |
| 622 | 20230713 | 091400 | 133021400 | 6440 | 6450 | 6450 | 6440 | 92 |
| 623 | 20230713 | 091300 | 132428030 | 6460 | 6470 | 6470 | 6460 | 143 |
| 624 | 20230713 | 091200 | 131503940 | 6470 | 6450 | 6470 | 6450 | 53 |
| 625 | 20230713 | 091100 | 131161390 | 6450 | 6480 | 6480 | 6450 | 82 |
| 626 | 20230713 | 091000 | 130630660 | 6430 | 6410 | 6430 | 6400 | 3155 |
| 627 | 20230713 | 090900 | 110345530 | 6410 | 6420 | 6420 | 6400 | 4610 |
| 628 | 20230713 | 090800 | 80801560 | 6430 | 6430 | 6430 | 6430 | 2210 |
| 629 | 20230713 | 090700 | 66591260 | 6420 | 6410 | 6480 | 6410 | 2430 |
| 630 | 20230713 | 090600 | 50972030 | 6400 | 6410 | 6430 | 6400 | 1497 |
| 631 | 20230713 | 090500 | 41387230 | 6410 | 6430 | 6430 | 6410 | 1109 |
| 632 | 20230713 | 090400 | 34269040 | 6420 | 6440 | 6440 | 6420 | 16 |
| 633 | 20230713 | 090300 | 34166180 | 6440 | 6440 | 6480 | 6380 | 2406 |
| 634 | 20230713 | 090200 | 18741690 | 6480 | 6480 | 6480 | 6450 | 234 |
| 635 | 20230713 | 090100 | 17227710 | 6490 | 6490 | 6490 | 6460 | 1309 |
| 636 | 20230713 | 090000 | 8754200 | 6490 | 6460 | 6490 | 6460 | 1353 |