31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 193400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 3 | 20230705 | 193300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20230705 | 193200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20230705 | 193100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20230705 | 193000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20230705 | 192900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20230705 | 192800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20230705 | 192700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20230705 | 192600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20230705 | 192500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20230705 | 192400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20230705 | 192300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20230705 | 192200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20230705 | 192100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20230705 | 192000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20230705 | 191900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20230705 | 191800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20230705 | 191700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20230705 | 191600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20230705 | 191500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20230705 | 191400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20230705 | 191300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20230705 | 191200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20230705 | 191100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20230705 | 191000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20230705 | 190900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20230705 | 190800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20230705 | 190700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20230705 | 190600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20230705 | 190500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20230705 | 190400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 33 | 20230705 | 190300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20230705 | 190200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20230705 | 190100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20230705 | 190000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20230705 | 185900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20230705 | 185800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20230705 | 185700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20230705 | 185600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20230705 | 185500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20230705 | 185400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20230705 | 185300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20230705 | 185200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20230705 | 185100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20230705 | 185000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20230705 | 184900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20230705 | 184800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20230705 | 184700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20230705 | 184600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20230705 | 184500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20230705 | 184400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20230705 | 184300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20230705 | 184200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20230705 | 184100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20230705 | 184000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20230705 | 183900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20230705 | 183800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20230705 | 183700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20230705 | 183600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20230705 | 183500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20230705 | 183400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 63 | 20230705 | 183300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20230705 | 183200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20230705 | 183100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20230705 | 183000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20230705 | 182900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20230705 | 182800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20230705 | 182700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20230705 | 182600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20230705 | 182500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20230705 | 182400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20230705 | 182300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20230705 | 182200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20230705 | 182100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20230705 | 182000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20230705 | 181900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20230705 | 181800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20230705 | 181700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20230705 | 181600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20230705 | 181500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20230705 | 181400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20230705 | 181300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20230705 | 181200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20230705 | 181100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20230705 | 181000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20230705 | 180900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20230705 | 180800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20230705 | 180700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20230705 | 180600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20230705 | 180500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20230705 | 180400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 93 | 20230705 | 180300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20230705 | 180200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20230705 | 180100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20230705 | 180000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20230705 | 175900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20230705 | 175800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20230705 | 175700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20230705 | 175600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20230705 | 175500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20230705 | 175400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20230705 | 175300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20230705 | 175200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20230705 | 175100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20230705 | 175000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20230705 | 174900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20230705 | 174800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20230705 | 174700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20230705 | 174600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20230705 | 174500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20230705 | 174400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20230705 | 174300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20230705 | 174200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20230705 | 174100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20230705 | 174000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20230705 | 173900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20230705 | 173800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20230705 | 173700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20230705 | 173600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20230705 | 173500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20230705 | 173400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 123 | 20230705 | 173300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20230705 | 173200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20230705 | 173100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20230705 | 173000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20230705 | 172900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20230705 | 172800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20230705 | 172700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20230705 | 172600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20230705 | 172500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20230705 | 172400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20230705 | 172300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20230705 | 172200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20230705 | 172100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20230705 | 172000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20230705 | 171900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20230705 | 171800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20230705 | 171700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20230705 | 171600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20230705 | 171500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20230705 | 171400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20230705 | 171300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20230705 | 171200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20230705 | 171100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20230705 | 171000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20230705 | 170900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20230705 | 170800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20230705 | 170700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20230705 | 170600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20230705 | 170500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20230705 | 170400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 153 | 20230705 | 170300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20230705 | 170200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20230705 | 170100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20230705 | 170000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20230705 | 165900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20230705 | 165800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20230705 | 165700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20230705 | 165600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20230705 | 165500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20230705 | 165400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20230705 | 165300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20230705 | 165200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20230705 | 165100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20230705 | 165000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20230705 | 164900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20230705 | 164800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20230705 | 164700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20230705 | 164600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20230705 | 164500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20230705 | 164400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20230705 | 164300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20230705 | 164200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20230705 | 164100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20230705 | 164000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20230705 | 163900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20230705 | 163800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20230705 | 163700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20230705 | 163600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20230705 | 163500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20230705 | 163400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 183 | 20230705 | 163300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20230705 | 163200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20230705 | 163100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20230705 | 163000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20230705 | 162900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20230705 | 162800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20230705 | 162700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20230705 | 162600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20230705 | 162500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20230705 | 162400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20230705 | 162300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20230705 | 162200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20230705 | 162100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20230705 | 162000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20230705 | 161900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20230705 | 161800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20230705 | 161700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20230705 | 161600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20230705 | 161500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 202 | 20230705 | 161400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20230705 | 161300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20230705 | 161200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20230705 | 161100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20230705 | 161000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20230705 | 160900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20230705 | 160800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20230705 | 160700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20230705 | 160600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20230705 | 160500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20230705 | 160400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 213 | 20230705 | 160300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20230705 | 160200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20230705 | 160100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20230705 | 160000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20230705 | 155900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20230705 | 155800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20230705 | 155700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20230705 | 155600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20230705 | 155500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20230705 | 155400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20230705 | 155300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 224 | 20230705 | 155200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 225 | 20230705 | 155100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 226 | 20230705 | 155000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 227 | 20230705 | 154900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 228 | 20230705 | 154800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 229 | 20230705 | 154700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 230 | 20230705 | 154600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 231 | 20230705 | 154500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 232 | 20230705 | 154400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 233 | 20230705 | 154300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 234 | 20230705 | 154200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 235 | 20230705 | 154100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 236 | 20230705 | 154000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 237 | 20230705 | 153900 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 238 | 20230705 | 153800 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 239 | 20230705 | 153700 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 240 | 20230705 | 153600 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 241 | 20230705 | 153500 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 242 | 20230705 | 153400 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 243 | 20230705 | 153300 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 244 | 20230705 | 153200 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 245 | 20230705 | 153100 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 246 | 20230705 | 153000 | 1131313200 | 8380 | 8380 | 8380 | 8380 | 5664 |
| 247 | 20230705 | 152900 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 248 | 20230705 | 152800 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 249 | 20230705 | 152700 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 250 | 20230705 | 152600 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 251 | 20230705 | 152500 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 252 | 20230705 | 152400 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 253 | 20230705 | 152300 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 254 | 20230705 | 152200 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 255 | 20230705 | 152100 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 256 | 20230705 | 152000 | 1083848880 | 8380 | 8380 | 8380 | 8380 | 0 |
| 257 | 20230705 | 151900 | 1083848880 | 8380 | 8380 | 8380 | 8370 | 292 |
| 258 | 20230705 | 151800 | 1081402350 | 8380 | 8370 | 8380 | 8370 | 182 |
| 259 | 20230705 | 151700 | 1079877990 | 8370 | 8370 | 8370 | 8370 | 14 |
| 260 | 20230705 | 151600 | 1079760810 | 8380 | 8370 | 8380 | 8370 | 180 |
| 261 | 20230705 | 151500 | 1078254200 | 8370 | 8370 | 8370 | 8370 | 27 |
| 262 | 20230705 | 151400 | 1078028210 | 8380 | 8380 | 8380 | 8380 | 12 |
| 263 | 20230705 | 151300 | 1077927650 | 8380 | 8370 | 8380 | 8360 | 160 |
| 264 | 20230705 | 151200 | 1076588490 | 8370 | 8370 | 8370 | 8360 | 647 |
| 265 | 20230705 | 151100 | 1071177530 | 8370 | 8380 | 8380 | 8360 | 682 |
| 266 | 20230705 | 151000 | 1065474810 | 8380 | 8380 | 8380 | 8380 | 24 |
| 267 | 20230705 | 150900 | 1065273690 | 8380 | 8380 | 8380 | 8360 | 233 |
| 268 | 20230705 | 150800 | 1063324200 | 8380 | 8380 | 8380 | 8370 | 310 |
| 269 | 20230705 | 150700 | 1060726510 | 8380 | 8370 | 8380 | 8360 | 545 |
| 270 | 20230705 | 150600 | 1056164930 | 8380 | 8380 | 8380 | 8380 | 126 |
| 271 | 20230705 | 150500 | 1055109050 | 8380 | 8380 | 8380 | 8380 | 5 |
| 272 | 20230705 | 150400 | 1055067150 | 8380 | 8380 | 8380 | 8380 | 21 |
| 273 | 20230705 | 150300 | 1054891170 | 8380 | 8380 | 8380 | 8380 | 1 |
| 274 | 20230705 | 150200 | 1054882790 | 8380 | 8370 | 8380 | 8370 | 878 |
| 275 | 20230705 | 150100 | 1047533580 | 8370 | 8370 | 8380 | 8370 | 583 |
| 276 | 20230705 | 150000 | 1042653850 | 8390 | 8380 | 8390 | 8380 | 461 |
| 277 | 20230705 | 145900 | 1038790660 | 8390 | 8390 | 8390 | 8390 | 11 |
| 278 | 20230705 | 145800 | 1038698370 | 8380 | 8380 | 8380 | 8380 | 0 |
| 279 | 20230705 | 145700 | 1038698370 | 8380 | 8380 | 8380 | 8380 | 196 |
| 280 | 20230705 | 145600 | 1037055890 | 8380 | 8380 | 8380 | 8370 | 96 |
| 281 | 20230705 | 145500 | 1036252180 | 8380 | 8380 | 8380 | 8380 | 58 |
| 282 | 20230705 | 145400 | 1035766140 | 8380 | 8380 | 8380 | 8380 | 205 |
| 283 | 20230705 | 145300 | 1034048240 | 8380 | 8380 | 8380 | 8380 | 0 |
| 284 | 20230705 | 145200 | 1034048240 | 8380 | 8380 | 8380 | 8370 | 132 |
| 285 | 20230705 | 145100 | 1032943380 | 8370 | 8370 | 8370 | 8370 | 4 |
| 286 | 20230705 | 145000 | 1032909900 | 8380 | 8380 | 8380 | 8380 | 284 |
| 287 | 20230705 | 144900 | 1030529980 | 8390 | 8380 | 8390 | 8380 | 31 |
| 288 | 20230705 | 144800 | 1030270090 | 8370 | 8380 | 8380 | 8370 | 3 |
| 289 | 20230705 | 144700 | 1030244960 | 8380 | 8380 | 8380 | 8380 | 35 |
| 290 | 20230705 | 144600 | 1029951660 | 8380 | 8380 | 8380 | 8380 | 25 |
| 291 | 20230705 | 144500 | 1029742160 | 8380 | 8380 | 8380 | 8380 | 191 |
| 292 | 20230705 | 144400 | 1028141580 | 8390 | 8390 | 8390 | 8380 | 144 |
| 293 | 20230705 | 144300 | 1026934420 | 8390 | 8390 | 8390 | 8390 | 0 |
| 294 | 20230705 | 144200 | 1026934420 | 8390 | 8390 | 8390 | 8390 | 30 |
| 295 | 20230705 | 144100 | 1026682720 | 8390 | 8390 | 8390 | 8390 | 228 |
| 296 | 20230705 | 144000 | 1024769800 | 8390 | 8390 | 8390 | 8390 | 0 |
| 297 | 20230705 | 143900 | 1024769800 | 8390 | 8390 | 8390 | 8390 | 3 |
| 298 | 20230705 | 143800 | 1024744630 | 8390 | 8390 | 8390 | 8390 | 47 |
| 299 | 20230705 | 143700 | 1024350300 | 8390 | 8380 | 8390 | 8380 | 126 |
| 300 | 20230705 | 143600 | 1023294400 | 8380 | 8380 | 8380 | 8380 | 0 |
| 301 | 20230705 | 143500 | 1023294400 | 8380 | 8380 | 8380 | 8380 | 0 |
| 302 | 20230705 | 143400 | 1023294400 | 8380 | 8370 | 8380 | 8370 | 57 |
| 303 | 20230705 | 143300 | 1022817300 | 8380 | 8370 | 8380 | 8370 | 1029 |
| 304 | 20230705 | 143200 | 1014204280 | 8370 | 8380 | 8380 | 8370 | 161 |
| 305 | 20230705 | 143100 | 1012856320 | 8390 | 8390 | 8390 | 8390 | 1 |
| 306 | 20230705 | 143000 | 1012847930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 307 | 20230705 | 142900 | 1012847930 | 8380 | 8380 | 8380 | 8380 | 20 |
| 308 | 20230705 | 142800 | 1012680330 | 8380 | 8380 | 8380 | 8380 | 238 |
| 309 | 20230705 | 142700 | 1010685890 | 8380 | 8380 | 8380 | 8380 | 1 |
| 310 | 20230705 | 142600 | 1010677510 | 8370 | 8370 | 8370 | 8370 | 0 |
| 311 | 20230705 | 142500 | 1010677510 | 8370 | 8370 | 8370 | 8370 | 20 |
| 312 | 20230705 | 142400 | 1010510110 | 8370 | 8370 | 8370 | 8370 | 30 |
| 313 | 20230705 | 142300 | 1010259010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 314 | 20230705 | 142200 | 1010259010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 315 | 20230705 | 142100 | 1010259010 | 8380 | 8380 | 8380 | 8380 | 0 |
| 316 | 20230705 | 142000 | 1010259010 | 8380 | 8380 | 8380 | 8380 | 1 |
| 317 | 20230705 | 141900 | 1010250630 | 8370 | 8370 | 8370 | 8370 | 0 |
| 318 | 20230705 | 141800 | 1010250630 | 8370 | 8370 | 8370 | 8370 | 83 |
| 319 | 20230705 | 141700 | 1009555920 | 8380 | 8380 | 8380 | 8380 | 74 |
| 320 | 20230705 | 141600 | 1008935800 | 8380 | 8380 | 8380 | 8380 | 0 |
| 321 | 20230705 | 141500 | 1008935800 | 8380 | 8380 | 8380 | 8380 | 0 |
| 322 | 20230705 | 141400 | 1008935800 | 8380 | 8380 | 8380 | 8380 | 46 |
| 323 | 20230705 | 141300 | 1008550320 | 8380 | 8370 | 8380 | 8370 | 822 |
| 324 | 20230705 | 141200 | 1001670170 | 8370 | 8370 | 8380 | 8370 | 330 |
| 325 | 20230705 | 141100 | 998906060 | 8370 | 8370 | 8380 | 8370 | 417 |
| 326 | 20230705 | 141000 | 995415270 | 8370 | 8370 | 8370 | 8370 | 31 |
| 327 | 20230705 | 140900 | 995155800 | 8370 | 8370 | 8370 | 8370 | 50 |
| 328 | 20230705 | 140800 | 994737300 | 8370 | 8370 | 8380 | 8360 | 811 |
| 329 | 20230705 | 140700 | 987947380 | 8360 | 8360 | 8360 | 8360 | 418 |
| 330 | 20230705 | 140600 | 984452900 | 8370 | 8360 | 8370 | 8360 | 3 |
| 331 | 20230705 | 140500 | 984427810 | 8360 | 8380 | 8380 | 8360 | 61 |
| 332 | 20230705 | 140400 | 983917220 | 8370 | 8370 | 8370 | 8370 | 0 |
| 333 | 20230705 | 140300 | 983917220 | 8370 | 8370 | 8370 | 8370 | 2 |
| 334 | 20230705 | 140200 | 983900480 | 8370 | 8370 | 8380 | 8370 | 67 |
| 335 | 20230705 | 140100 | 983339120 | 8370 | 8380 | 8380 | 8370 | 9 |
| 336 | 20230705 | 140000 | 983263780 | 8380 | 8370 | 8380 | 8360 | 228 |
| 337 | 20230705 | 135900 | 981355050 | 8360 | 8360 | 8360 | 8360 | 0 |
| 338 | 20230705 | 135800 | 981355050 | 8360 | 8360 | 8360 | 8360 | 149 |
| 339 | 20230705 | 135700 | 980109410 | 8370 | 8370 | 8370 | 8370 | 20 |
| 340 | 20230705 | 135600 | 979942010 | 8370 | 8370 | 8370 | 8370 | 0 |
| 341 | 20230705 | 135500 | 979942010 | 8370 | 8360 | 8370 | 8360 | 2 |
| 342 | 20230705 | 135400 | 979925280 | 8360 | 8370 | 8370 | 8360 | 33 |
| 343 | 20230705 | 135300 | 979649080 | 8380 | 8380 | 8380 | 8380 | 0 |
| 344 | 20230705 | 135200 | 979649080 | 8380 | 8360 | 8380 | 8360 | 34 |
| 345 | 20230705 | 135100 | 979364440 | 8360 | 8370 | 8370 | 8360 | 846 |
| 346 | 20230705 | 135000 | 972291840 | 8380 | 8380 | 8380 | 8380 | 15 |
| 347 | 20230705 | 134900 | 972166140 | 8370 | 8380 | 8380 | 8360 | 2009 |
| 348 | 20230705 | 134800 | 955359460 | 8380 | 8380 | 8380 | 8380 | 2 |
| 349 | 20230705 | 134700 | 955342700 | 8380 | 8380 | 8380 | 8380 | 8 |
| 350 | 20230705 | 134600 | 955275660 | 8380 | 8380 | 8380 | 8370 | 138 |
| 351 | 20230705 | 134500 | 954119340 | 8380 | 8390 | 8390 | 8380 | 202 |
| 352 | 20230705 | 134400 | 952424580 | 8390 | 8390 | 8390 | 8390 | 8 |
| 353 | 20230705 | 134300 | 952357460 | 8390 | 8390 | 8390 | 8390 | 61 |
| 354 | 20230705 | 134200 | 951845670 | 8380 | 8390 | 8390 | 8380 | 393 |
| 355 | 20230705 | 134100 | 948552180 | 8390 | 8380 | 8390 | 8380 | 71 |
| 356 | 20230705 | 134000 | 947957100 | 8390 | 8380 | 8390 | 8380 | 101 |
| 357 | 20230705 | 133900 | 947109720 | 8390 | 8390 | 8390 | 8390 | 1 |
| 358 | 20230705 | 133800 | 947101330 | 8380 | 8390 | 8390 | 8380 | 21 |
| 359 | 20230705 | 133700 | 946925300 | 8390 | 8390 | 8390 | 8390 | 280 |
| 360 | 20230705 | 133600 | 944576100 | 8390 | 8390 | 8390 | 8390 | 5 |
| 361 | 20230705 | 133500 | 944534150 | 8390 | 8390 | 8390 | 8390 | 5 |
| 362 | 20230705 | 133400 | 944492200 | 8390 | 8380 | 8390 | 8380 | 221 |
| 363 | 20230705 | 133300 | 942639820 | 8390 | 8390 | 8390 | 8390 | 0 |
| 364 | 20230705 | 133200 | 942639820 | 8390 | 8390 | 8390 | 8380 | 1245 |
| 365 | 20230705 | 133100 | 932196430 | 8400 | 8400 | 8400 | 8400 | 0 |
| 366 | 20230705 | 133000 | 932196430 | 8400 | 8400 | 8400 | 8400 | 0 |
| 367 | 20230705 | 132900 | 932196430 | 8400 | 8400 | 8400 | 8400 | 0 |
| 368 | 20230705 | 132800 | 932196430 | 8400 | 8390 | 8400 | 8390 | 5 |
| 369 | 20230705 | 132700 | 932154470 | 8390 | 8400 | 8400 | 8390 | 5 |
| 370 | 20230705 | 132600 | 932112510 | 8400 | 8400 | 8400 | 8390 | 124 |
| 371 | 20230705 | 132500 | 931070950 | 8400 | 8400 | 8400 | 8400 | 0 |
| 372 | 20230705 | 132400 | 931070950 | 8400 | 8390 | 8400 | 8390 | 2 |
| 373 | 20230705 | 132300 | 931054160 | 8390 | 8390 | 8390 | 8390 | 2 |
| 374 | 20230705 | 132200 | 931037380 | 8390 | 8400 | 8400 | 8390 | 32 |
| 375 | 20230705 | 132100 | 930768840 | 8390 | 8380 | 8390 | 8380 | 43 |
| 376 | 20230705 | 132000 | 930408090 | 8380 | 8380 | 8380 | 8380 | 1 |
| 377 | 20230705 | 131900 | 930399710 | 8380 | 8380 | 8380 | 8380 | 22 |
| 378 | 20230705 | 131800 | 930215350 | 8380 | 8380 | 8380 | 8380 | 8 |
| 379 | 20230705 | 131700 | 930148310 | 8380 | 8390 | 8390 | 8380 | 230 |
| 380 | 20230705 | 131600 | 928220900 | 8400 | 8400 | 8400 | 8400 | 0 |
| 381 | 20230705 | 131500 | 928220900 | 8400 | 8400 | 8400 | 8400 | 1 |
| 382 | 20230705 | 131400 | 928212500 | 8380 | 8390 | 8390 | 8380 | 119 |
| 383 | 20230705 | 131300 | 927215270 | 8400 | 8400 | 8400 | 8400 | 1 |
| 384 | 20230705 | 131200 | 927206870 | 8380 | 8380 | 8380 | 8380 | 0 |
| 385 | 20230705 | 131100 | 927206870 | 8380 | 8390 | 8390 | 8380 | 313 |
| 386 | 20230705 | 131000 | 924582200 | 8390 | 8390 | 8390 | 8390 | 500 |
| 387 | 20230705 | 130900 | 920387200 | 8390 | 8400 | 8400 | 8390 | 103 |
| 388 | 20230705 | 130800 | 919522030 | 8400 | 8400 | 8400 | 8400 | 0 |
| 389 | 20230705 | 130700 | 919522030 | 8400 | 8400 | 8400 | 8400 | 0 |
| 390 | 20230705 | 130600 | 919522030 | 8400 | 8400 | 8400 | 8400 | 0 |
| 391 | 20230705 | 130500 | 919522030 | 8400 | 8400 | 8400 | 8400 | 10 |
| 392 | 20230705 | 130400 | 919438030 | 8390 | 8390 | 8390 | 8390 | 40 |
| 393 | 20230705 | 130300 | 919102430 | 8420 | 8420 | 8420 | 8420 | 0 |
| 394 | 20230705 | 130200 | 919102430 | 8420 | 8420 | 8420 | 8420 | 1 |
| 395 | 20230705 | 130100 | 919094010 | 8390 | 8400 | 8400 | 8390 | 110 |
| 396 | 20230705 | 130000 | 918170960 | 8400 | 8400 | 8400 | 8400 | 0 |
| 397 | 20230705 | 125900 | 918170960 | 8400 | 8410 | 8410 | 8400 | 350 |
| 398 | 20230705 | 125800 | 915230950 | 8410 | 8410 | 8410 | 8410 | 0 |
| 399 | 20230705 | 125700 | 915230950 | 8410 | 8410 | 8410 | 8410 | 796 |
| 400 | 20230705 | 125600 | 908536590 | 8420 | 8420 | 8420 | 8420 | 1 |
| 401 | 20230705 | 125500 | 908528170 | 8420 | 8410 | 8420 | 8410 | 133 |
| 402 | 20230705 | 125400 | 907409430 | 8420 | 8420 | 8420 | 8420 | 32 |
| 403 | 20230705 | 125300 | 907139990 | 8410 | 8410 | 8410 | 8410 | 103 |
| 404 | 20230705 | 125200 | 906273760 | 8420 | 8410 | 8420 | 8410 | 112 |
| 405 | 20230705 | 125100 | 905331830 | 8410 | 8410 | 8410 | 8410 | 0 |
| 406 | 20230705 | 125000 | 905331830 | 8410 | 8410 | 8410 | 8410 | 21 |
| 407 | 20230705 | 124900 | 905155220 | 8410 | 8410 | 8410 | 8410 | 1759 |
| 408 | 20230705 | 124800 | 890362030 | 8410 | 8400 | 8410 | 8400 | 139 |
| 409 | 20230705 | 124700 | 889194420 | 8390 | 8390 | 8390 | 8390 | 102 |
| 410 | 20230705 | 124600 | 888338640 | 8390 | 8370 | 8390 | 8370 | 154 |
| 411 | 20230705 | 124500 | 887049610 | 8390 | 8390 | 8390 | 8390 | 1 |
| 412 | 20230705 | 124400 | 887041220 | 8360 | 8380 | 8380 | 8360 | 279 |
| 413 | 20230705 | 124300 | 884706410 | 8380 | 8390 | 8400 | 8380 | 51 |
| 414 | 20230705 | 124200 | 884278930 | 8400 | 8400 | 8400 | 8400 | 1 |
| 415 | 20230705 | 124100 | 884270530 | 8410 | 8410 | 8410 | 8390 | 1340 |
| 416 | 20230705 | 124000 | 873019710 | 8400 | 8410 | 8410 | 8400 | 8 |
| 417 | 20230705 | 123900 | 872952500 | 8400 | 8390 | 8410 | 8390 | 195 |
| 418 | 20230705 | 123800 | 871314500 | 8400 | 8390 | 8400 | 8390 | 18 |
| 419 | 20230705 | 123700 | 871163460 | 8400 | 8390 | 8400 | 8390 | 224 |
| 420 | 20230705 | 123600 | 869284090 | 8390 | 8390 | 8390 | 8390 | 217 |
| 421 | 20230705 | 123500 | 867463460 | 8400 | 8400 | 8400 | 8400 | 0 |
| 422 | 20230705 | 123400 | 867463460 | 8400 | 8390 | 8400 | 8390 | 55 |
| 423 | 20230705 | 123300 | 867002000 | 8390 | 8380 | 8390 | 8380 | 133 |
| 424 | 20230705 | 123200 | 865887450 | 8390 | 8390 | 8390 | 8390 | 1 |
| 425 | 20230705 | 123100 | 865879060 | 8380 | 8380 | 8380 | 8380 | 10 |
| 426 | 20230705 | 123000 | 865795260 | 8360 | 8370 | 8370 | 8360 | 155 |
| 427 | 20230705 | 122900 | 864499410 | 8380 | 8370 | 8380 | 8370 | 811 |
| 428 | 20230705 | 122800 | 857703240 | 8360 | 8360 | 8360 | 8360 | 0 |
| 429 | 20230705 | 122700 | 857703240 | 8360 | 8360 | 8360 | 8360 | 0 |
| 430 | 20230705 | 122600 | 857703240 | 8360 | 8350 | 8360 | 8350 | 698 |
| 431 | 20230705 | 122500 | 851867970 | 8360 | 8360 | 8360 | 8360 | 0 |
| 432 | 20230705 | 122400 | 851867970 | 8360 | 8360 | 8360 | 8360 | 621 |
| 433 | 20230705 | 122300 | 846676410 | 8360 | 8360 | 8360 | 8360 | 0 |
| 434 | 20230705 | 122200 | 846676410 | 8360 | 8360 | 8360 | 8360 | 67 |
| 435 | 20230705 | 122100 | 846116290 | 8360 | 8370 | 8370 | 8360 | 30 |
| 436 | 20230705 | 122000 | 845865480 | 8360 | 8370 | 8370 | 8360 | 164 |
| 437 | 20230705 | 121900 | 844493940 | 8370 | 8370 | 8370 | 8370 | 0 |
| 438 | 20230705 | 121800 | 844493940 | 8370 | 8370 | 8370 | 8370 | 0 |
| 439 | 20230705 | 121700 | 844493940 | 8370 | 8370 | 8370 | 8370 | 0 |
| 440 | 20230705 | 121600 | 844493940 | 8370 | 8370 | 8370 | 8370 | 1 |
| 441 | 20230705 | 121500 | 844485570 | 8370 | 8380 | 8380 | 8370 | 21 |
| 442 | 20230705 | 121400 | 844309730 | 8380 | 8380 | 8380 | 8380 | 0 |
| 443 | 20230705 | 121300 | 844309730 | 8380 | 8380 | 8380 | 8380 | 0 |
| 444 | 20230705 | 121200 | 844309730 | 8380 | 8380 | 8380 | 8360 | 151 |
| 445 | 20230705 | 121100 | 843046170 | 8360 | 8360 | 8380 | 8360 | 693 |
| 446 | 20230705 | 121000 | 837252420 | 8380 | 8370 | 8380 | 8370 | 21 |
| 447 | 20230705 | 120900 | 837076640 | 8380 | 8370 | 8380 | 8370 | 13 |
| 448 | 20230705 | 120800 | 836967820 | 8380 | 8370 | 8380 | 8370 | 14 |
| 449 | 20230705 | 120700 | 836850630 | 8360 | 8370 | 8370 | 8360 | 1868 |
| 450 | 20230705 | 120600 | 821233470 | 8370 | 8370 | 8370 | 8370 | 751 |
| 451 | 20230705 | 120500 | 814947600 | 8370 | 8370 | 8370 | 8370 | 165 |
| 452 | 20230705 | 120400 | 813566550 | 8370 | 8370 | 8370 | 8370 | 68 |
| 453 | 20230705 | 120300 | 812997390 | 8380 | 8380 | 8380 | 8370 | 569 |
| 454 | 20230705 | 120200 | 808229850 | 8380 | 8380 | 8380 | 8380 | 40 |
| 455 | 20230705 | 120100 | 807894650 | 8380 | 8380 | 8380 | 8380 | 20 |
| 456 | 20230705 | 120000 | 807727050 | 8380 | 8380 | 8380 | 8370 | 837 |
| 457 | 20230705 | 115900 | 800721140 | 8370 | 8370 | 8370 | 8370 | 128 |
| 458 | 20230705 | 115800 | 799649780 | 8370 | 8380 | 8380 | 8370 | 54 |
| 459 | 20230705 | 115700 | 799197770 | 8370 | 8360 | 8370 | 8360 | 650 |
| 460 | 20230705 | 115600 | 793761040 | 8360 | 8360 | 8370 | 8360 | 408 |
| 461 | 20230705 | 115500 | 790350150 | 8370 | 8360 | 8370 | 8360 | 415 |
| 462 | 20230705 | 115400 | 786878750 | 8370 | 8370 | 8370 | 8370 | 0 |
| 463 | 20230705 | 115300 | 786878750 | 8370 | 8370 | 8370 | 8370 | 2 |
| 464 | 20230705 | 115200 | 786862010 | 8360 | 8360 | 8360 | 8360 | 93 |
| 465 | 20230705 | 115100 | 786084530 | 8360 | 8360 | 8360 | 8360 | 15 |
| 466 | 20230705 | 115000 | 785959130 | 8360 | 8360 | 8360 | 8360 | 20 |
| 467 | 20230705 | 114900 | 785791930 | 8350 | 8350 | 8360 | 8350 | 557 |
| 468 | 20230705 | 114800 | 781140970 | 8360 | 8370 | 8370 | 8360 | 22 |
| 469 | 20230705 | 114700 | 780957040 | 8370 | 8370 | 8380 | 8360 | 5203 |
| 470 | 20230705 | 114600 | 737436280 | 8380 | 8380 | 8380 | 8380 | 444 |
| 471 | 20230705 | 114500 | 733715560 | 8380 | 8380 | 8380 | 8380 | 13 |
| 472 | 20230705 | 114400 | 733606620 | 8380 | 8380 | 8380 | 8380 | 166 |
| 473 | 20230705 | 114300 | 732215540 | 8380 | 8380 | 8380 | 8380 | 0 |
| 474 | 20230705 | 114200 | 732215540 | 8380 | 8390 | 8390 | 8380 | 34 |
| 475 | 20230705 | 114100 | 731930520 | 8380 | 8380 | 8380 | 8380 | 3 |
| 476 | 20230705 | 114000 | 731905380 | 8380 | 8380 | 8380 | 8380 | 256 |
| 477 | 20230705 | 113900 | 729760100 | 8390 | 8390 | 8390 | 8390 | 156 |
| 478 | 20230705 | 113800 | 728451260 | 8390 | 8400 | 8400 | 8390 | 46 |
| 479 | 20230705 | 113700 | 728064870 | 8400 | 8400 | 8400 | 8400 | 0 |
| 480 | 20230705 | 113600 | 728064870 | 8400 | 8400 | 8400 | 8400 | 0 |
| 481 | 20230705 | 113500 | 728064870 | 8400 | 8400 | 8400 | 8400 | 0 |
| 482 | 20230705 | 113400 | 728064870 | 8400 | 8400 | 8400 | 8400 | 26 |
| 483 | 20230705 | 113300 | 727846470 | 8400 | 8400 | 8400 | 8400 | 1 |
| 484 | 20230705 | 113200 | 727838070 | 8400 | 8400 | 8400 | 8400 | 0 |
| 485 | 20230705 | 113100 | 727838070 | 8400 | 8400 | 8400 | 8400 | 35 |
| 486 | 20230705 | 113000 | 727544070 | 8400 | 8400 | 8400 | 8400 | 250 |
| 487 | 20230705 | 112900 | 725444070 | 8400 | 8400 | 8400 | 8400 | 259 |
| 488 | 20230705 | 112800 | 723268470 | 8400 | 8400 | 8400 | 8390 | 508 |
| 489 | 20230705 | 112700 | 719001400 | 8400 | 8390 | 8400 | 8390 | 51 |
| 490 | 20230705 | 112600 | 718573500 | 8400 | 8400 | 8400 | 8400 | 10 |
| 491 | 20230705 | 112500 | 718489500 | 8400 | 8400 | 8400 | 8400 | 563 |
| 492 | 20230705 | 112400 | 713760300 | 8400 | 8410 | 8410 | 8400 | 110 |
| 493 | 20230705 | 112300 | 712836180 | 8410 | 8410 | 8410 | 8410 | 13 |
| 494 | 20230705 | 112200 | 712726850 | 8410 | 8410 | 8410 | 8410 | 0 |
| 495 | 20230705 | 112100 | 712726850 | 8410 | 8410 | 8410 | 8410 | 1 |
| 496 | 20230705 | 112000 | 712718440 | 8410 | 8410 | 8410 | 8410 | 20 |
| 497 | 20230705 | 111900 | 712550240 | 8410 | 8410 | 8410 | 8410 | 10 |
| 498 | 20230705 | 111800 | 712466140 | 8410 | 8410 | 8410 | 8410 | 0 |
| 499 | 20230705 | 111700 | 712466140 | 8410 | 8410 | 8410 | 8410 | 0 |
| 500 | 20230705 | 111600 | 712466140 | 8410 | 8410 | 8410 | 8410 | 10 |
| 501 | 20230705 | 111500 | 712382040 | 8410 | 8430 | 8430 | 8410 | 531 |
| 502 | 20230705 | 111400 | 707913330 | 8440 | 8440 | 8440 | 8440 | 0 |
| 503 | 20230705 | 111300 | 707913330 | 8440 | 8440 | 8440 | 8440 | 2 |
| 504 | 20230705 | 111200 | 707896450 | 8440 | 8440 | 8440 | 8440 | 22 |
| 505 | 20230705 | 111100 | 707710770 | 8440 | 8440 | 8440 | 8440 | 46 |
| 506 | 20230705 | 111000 | 707322530 | 8440 | 8440 | 8440 | 8440 | 0 |
| 507 | 20230705 | 110900 | 707322530 | 8440 | 8440 | 8440 | 8440 | 140 |
| 508 | 20230705 | 110800 | 706140930 | 8440 | 8440 | 8440 | 8440 | 10 |
| 509 | 20230705 | 110700 | 706056530 | 8440 | 8420 | 8440 | 8420 | 65 |
| 510 | 20230705 | 110600 | 705507950 | 8420 | 8420 | 8420 | 8420 | 55 |
| 511 | 20230705 | 110500 | 705044850 | 8440 | 8440 | 8440 | 8440 | 2 |
| 512 | 20230705 | 110400 | 705027970 | 8440 | 8440 | 8440 | 8440 | 3 |
| 513 | 20230705 | 110300 | 705002650 | 8440 | 8440 | 8440 | 8440 | 0 |
| 514 | 20230705 | 110200 | 705002650 | 8440 | 8440 | 8440 | 8440 | 102 |
| 515 | 20230705 | 110100 | 704141770 | 8440 | 8390 | 8440 | 8390 | 1700 |
| 516 | 20230705 | 110000 | 689856480 | 8390 | 8410 | 8410 | 8390 | 270 |
| 517 | 20230705 | 105900 | 687589550 | 8420 | 8420 | 8420 | 8420 | 0 |
| 518 | 20230705 | 105800 | 687589550 | 8420 | 8420 | 8420 | 8420 | 0 |
| 519 | 20230705 | 105700 | 687589550 | 8420 | 8420 | 8420 | 8420 | 0 |
| 520 | 20230705 | 105600 | 687589550 | 8420 | 8420 | 8420 | 8390 | 471 |
| 521 | 20230705 | 105500 | 683635860 | 8420 | 8420 | 8420 | 8420 | 2 |
| 522 | 20230705 | 105400 | 683619020 | 8400 | 8400 | 8400 | 8400 | 125 |
| 523 | 20230705 | 105300 | 682569020 | 8400 | 8410 | 8410 | 8400 | 1500 |
| 524 | 20230705 | 105200 | 669968140 | 8420 | 8430 | 8430 | 8420 | 684 |
| 525 | 20230705 | 105100 | 664208690 | 8430 | 8430 | 8430 | 8430 | 406 |
| 526 | 20230705 | 105000 | 660786110 | 8450 | 8450 | 8450 | 8450 | 0 |
| 527 | 20230705 | 104900 | 660786110 | 8450 | 8450 | 8450 | 8450 | 0 |
| 528 | 20230705 | 104800 | 660786110 | 8450 | 8450 | 8450 | 8450 | 5 |
| 529 | 20230705 | 104700 | 660743860 | 8430 | 8450 | 8450 | 8430 | 186 |
| 530 | 20230705 | 104600 | 659174680 | 8450 | 8430 | 8450 | 8430 | 213 |
| 531 | 20230705 | 104500 | 657377470 | 8450 | 8450 | 8450 | 8450 | 1 |
| 532 | 20230705 | 104400 | 657369020 | 8450 | 8430 | 8450 | 8430 | 127 |
| 533 | 20230705 | 104300 | 656296130 | 8450 | 8450 | 8450 | 8450 | 300 |
| 534 | 20230705 | 104200 | 653761130 | 8430 | 8430 | 8430 | 8430 | 20 |
| 535 | 20230705 | 104100 | 653592530 | 8430 | 8440 | 8440 | 8430 | 7 |
| 536 | 20230705 | 104000 | 653533460 | 8450 | 8430 | 8450 | 8430 | 71 |
| 537 | 20230705 | 103900 | 652934790 | 8450 | 8450 | 8450 | 8450 | 389 |
| 538 | 20230705 | 103800 | 649647740 | 8450 | 8450 | 8450 | 8450 | 0 |
| 539 | 20230705 | 103700 | 649647740 | 8450 | 8450 | 8450 | 8450 | 39 |
| 540 | 20230705 | 103600 | 649318190 | 8450 | 8420 | 8450 | 8420 | 959 |
| 541 | 20230705 | 103500 | 641231780 | 8420 | 8420 | 8420 | 8420 | 6 |
| 542 | 20230705 | 103400 | 641181260 | 8410 | 8400 | 8410 | 8400 | 663 |
| 543 | 20230705 | 103300 | 635610870 | 8390 | 8390 | 8390 | 8380 | 293 |
| 544 | 20230705 | 103200 | 633154980 | 8380 | 8390 | 8400 | 8380 | 623 |
| 545 | 20230705 | 103100 | 627930690 | 8390 | 8390 | 8390 | 8390 | 17 |
| 546 | 20230705 | 103000 | 627788060 | 8400 | 8400 | 8400 | 8400 | 40 |
| 547 | 20230705 | 102900 | 627452060 | 8390 | 8390 | 8390 | 8390 | 13 |
| 548 | 20230705 | 102800 | 627342990 | 8400 | 8400 | 8400 | 8400 | 5 |
| 549 | 20230705 | 102700 | 627300990 | 8400 | 8400 | 8400 | 8400 | 10 |
| 550 | 20230705 | 102600 | 627216990 | 8390 | 8400 | 8400 | 8390 | 184 |
| 551 | 20230705 | 102500 | 625671450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 552 | 20230705 | 102400 | 625671450 | 8400 | 8400 | 8400 | 8400 | 300 |
| 553 | 20230705 | 102300 | 623151450 | 8400 | 8400 | 8400 | 8390 | 235 |
| 554 | 20230705 | 102200 | 621177900 | 8400 | 8420 | 8420 | 8400 | 728 |
| 555 | 20230705 | 102100 | 615056550 | 8410 | 8410 | 8410 | 8410 | 7 |
| 556 | 20230705 | 102000 | 614997680 | 8410 | 8390 | 8410 | 8380 | 725 |
| 557 | 20230705 | 101900 | 608915270 | 8380 | 8410 | 8410 | 8370 | 4468 |
| 558 | 20230705 | 101800 | 571491310 | 8410 | 8410 | 8410 | 8410 | 0 |
| 559 | 20230705 | 101700 | 571491310 | 8410 | 8410 | 8410 | 8390 | 6570 |
| 560 | 20230705 | 101600 | 516273590 | 8430 | 8410 | 8430 | 8410 | 53 |
| 561 | 20230705 | 101500 | 515827840 | 8420 | 8420 | 8420 | 8410 | 28 |
| 562 | 20230705 | 101400 | 515592300 | 8420 | 8430 | 8430 | 8420 | 381 |
| 563 | 20230705 | 101300 | 512384240 | 8430 | 8410 | 8430 | 8410 | 431 |
| 564 | 20230705 | 101200 | 508755310 | 8410 | 8400 | 8410 | 8400 | 131 |
| 565 | 20230705 | 101100 | 507654110 | 8410 | 8410 | 8410 | 8410 | 1131 |
| 566 | 20230705 | 101000 | 498142400 | 8420 | 8420 | 8420 | 8410 | 292 |
| 567 | 20230705 | 100900 | 495685760 | 8420 | 8420 | 8420 | 8420 | 4 |
| 568 | 20230705 | 100800 | 495652080 | 8420 | 8420 | 8420 | 8420 | 101 |
| 569 | 20230705 | 100700 | 494801660 | 8410 | 8410 | 8410 | 8410 | 0 |
| 570 | 20230705 | 100600 | 494801660 | 8410 | 8440 | 8440 | 8410 | 1016 |
| 571 | 20230705 | 100500 | 486242510 | 8440 | 8440 | 8440 | 8440 | 8 |
| 572 | 20230705 | 100400 | 486174990 | 8420 | 8420 | 8420 | 8420 | 1 |
| 573 | 20230705 | 100300 | 486166570 | 8430 | 8430 | 8430 | 8430 | 30 |
| 574 | 20230705 | 100200 | 485913670 | 8430 | 8430 | 8430 | 8430 | 10 |
| 575 | 20230705 | 100100 | 485829370 | 8430 | 8420 | 8430 | 8420 | 101 |
| 576 | 20230705 | 100000 | 484978940 | 8430 | 8420 | 8430 | 8410 | 349 |
| 577 | 20230705 | 095900 | 482042140 | 8420 | 8410 | 8420 | 8410 | 53 |
| 578 | 20230705 | 095800 | 481596380 | 8410 | 8420 | 8420 | 8410 | 157 |
| 579 | 20230705 | 095700 | 480274450 | 8420 | 8420 | 8420 | 8420 | 111 |
| 580 | 20230705 | 095600 | 479339830 | 8420 | 8430 | 8430 | 8420 | 37 |
| 581 | 20230705 | 095500 | 479028280 | 8420 | 8420 | 8420 | 8420 | 1 |
| 582 | 20230705 | 095400 | 479019860 | 8430 | 8420 | 8430 | 8420 | 9 |
| 583 | 20230705 | 095300 | 478944030 | 8420 | 8410 | 8420 | 8400 | 232 |
| 584 | 20230705 | 095200 | 476992820 | 8410 | 8420 | 8420 | 8410 | 208 |
| 585 | 20230705 | 095100 | 475242840 | 8420 | 8420 | 8420 | 8420 | 11 |
| 586 | 20230705 | 095000 | 475150220 | 8430 | 8420 | 8430 | 8420 | 20 |
| 587 | 20230705 | 094900 | 474981720 | 8420 | 8430 | 8430 | 8420 | 636 |
| 588 | 20230705 | 094800 | 469620250 | 8440 | 8440 | 8440 | 8440 | 0 |
| 589 | 20230705 | 094700 | 469620250 | 8440 | 8400 | 8440 | 8400 | 635 |
| 590 | 20230705 | 094600 | 464271790 | 8400 | 8430 | 8430 | 8390 | 1793 |
| 591 | 20230705 | 094500 | 449211710 | 8430 | 8420 | 8430 | 8410 | 82 |
| 592 | 20230705 | 094400 | 448521810 | 8430 | 8420 | 8430 | 8420 | 674 |
| 593 | 20230705 | 094300 | 442846630 | 8440 | 8440 | 8440 | 8440 | 10 |
| 594 | 20230705 | 094200 | 442762230 | 8450 | 8450 | 8450 | 8450 | 25 |
| 595 | 20230705 | 094100 | 442550980 | 8450 | 8450 | 8450 | 8450 | 14 |
| 596 | 20230705 | 094000 | 442432680 | 8450 | 8450 | 8450 | 8430 | 38 |
| 597 | 20230705 | 093900 | 442111780 | 8450 | 8450 | 8450 | 8450 | 5 |
| 598 | 20230705 | 093800 | 442069530 | 8420 | 8420 | 8420 | 8420 | 110 |
| 599 | 20230705 | 093700 | 441143330 | 8450 | 8430 | 8450 | 8430 | 17 |
| 600 | 20230705 | 093600 | 440999890 | 8430 | 8400 | 8440 | 8400 | 114 |
| 601 | 20230705 | 093500 | 440040910 | 8380 | 8400 | 8400 | 8380 | 1122 |
| 602 | 20230705 | 093400 | 430626320 | 8400 | 8410 | 8420 | 8400 | 965 |
| 603 | 20230705 | 093300 | 422502150 | 8410 | 8420 | 8420 | 8390 | 2401 |
| 604 | 20230705 | 093200 | 402310780 | 8420 | 8420 | 8420 | 8420 | 289 |
| 605 | 20230705 | 093100 | 399877400 | 8420 | 8470 | 8470 | 8420 | 130 |
| 606 | 20230705 | 093000 | 398782630 | 8470 | 8420 | 8470 | 8420 | 1516 |
| 607 | 20230705 | 092900 | 385988490 | 8420 | 8420 | 8420 | 8400 | 2542 |
| 608 | 20230705 | 092800 | 364625190 | 8400 | 8430 | 8430 | 8370 | 5137 |
| 609 | 20230705 | 092700 | 321479360 | 8430 | 8490 | 8490 | 8430 | 9119 |
| 610 | 20230705 | 092600 | 244369570 | 8490 | 8490 | 8500 | 8480 | 665 |
| 611 | 20230705 | 092500 | 238724400 | 8480 | 8490 | 8490 | 8480 | 142 |
| 612 | 20230705 | 092400 | 237519240 | 8490 | 8490 | 8490 | 8480 | 128 |
| 613 | 20230705 | 092300 | 236433150 | 8490 | 8490 | 8500 | 8490 | 220 |
| 614 | 20230705 | 092200 | 234564790 | 8490 | 8500 | 8530 | 8490 | 531 |
| 615 | 20230705 | 092100 | 230053760 | 8500 | 8510 | 8510 | 8490 | 2578 |
| 616 | 20230705 | 092000 | 208139480 | 8510 | 8510 | 8510 | 8500 | 389 |
| 617 | 20230705 | 091900 | 204829520 | 8510 | 8520 | 8520 | 8510 | 220 |
| 618 | 20230705 | 091800 | 202956730 | 8530 | 8530 | 8530 | 8530 | 41 |
| 619 | 20230705 | 091700 | 202607000 | 8520 | 8530 | 8530 | 8520 | 210 |
| 620 | 20230705 | 091600 | 200815740 | 8550 | 8530 | 8550 | 8530 | 849 |
| 621 | 20230705 | 091500 | 193570720 | 8550 | 8560 | 8560 | 8550 | 106 |
| 622 | 20230705 | 091400 | 192664070 | 8560 | 8550 | 8560 | 8530 | 570 |
| 623 | 20230705 | 091300 | 187798590 | 8560 | 8560 | 8570 | 8550 | 449 |
| 624 | 20230705 | 091200 | 183952760 | 8560 | 8530 | 8560 | 8520 | 1251 |
| 625 | 20230705 | 091100 | 173279250 | 8530 | 8550 | 8560 | 8520 | 567 |
| 626 | 20230705 | 091000 | 168441460 | 8560 | 8570 | 8570 | 8560 | 223 |
| 627 | 20230705 | 090900 | 166532340 | 8560 | 8540 | 8570 | 8540 | 1925 |
| 628 | 20230705 | 090800 | 150059850 | 8530 | 8530 | 8550 | 8530 | 971 |
| 629 | 20230705 | 090700 | 141777100 | 8530 | 8520 | 8580 | 8510 | 3525 |
| 630 | 20230705 | 090600 | 111620450 | 8550 | 8510 | 8550 | 8480 | 1810 |
| 631 | 20230705 | 090500 | 96237190 | 8500 | 8550 | 8550 | 8490 | 1356 |
| 632 | 20230705 | 090400 | 84724240 | 8470 | 8490 | 8550 | 8470 | 1098 |
| 633 | 20230705 | 090300 | 75372440 | 8480 | 8480 | 8490 | 8480 | 1463 |
| 634 | 20230705 | 090200 | 62965200 | 8500 | 8490 | 8500 | 8490 | 603 |
| 635 | 20230705 | 090100 | 57842300 | 8450 | 8450 | 8500 | 8450 | 331 |
| 636 | 20230705 | 090000 | 55039470 | 8450 | 8460 | 8470 | 8450 | 6500 |