30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 3 | 20230607 | 190700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20230607 | 190600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20230607 | 190500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20230607 | 190400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20230607 | 190300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20230607 | 190200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20230607 | 190100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20230607 | 190000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20230607 | 185900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20230607 | 185800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20230607 | 185700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20230607 | 185600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20230607 | 185500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20230607 | 185400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20230607 | 185300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20230607 | 185200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20230607 | 185100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20230607 | 185000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20230607 | 184900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20230607 | 184800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20230607 | 184700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20230607 | 184600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20230607 | 184500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20230607 | 184400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20230607 | 184300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20230607 | 184200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20230607 | 184100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20230607 | 184000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20230607 | 183900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20230607 | 183800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 33 | 20230607 | 183700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20230607 | 183600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20230607 | 183500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20230607 | 183400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20230607 | 183300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20230607 | 183200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20230607 | 183100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20230607 | 183000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20230607 | 182900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20230607 | 182800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20230607 | 182700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20230607 | 182600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20230607 | 182500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20230607 | 182400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20230607 | 182300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20230607 | 182200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20230607 | 182100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20230607 | 182000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20230607 | 181900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20230607 | 181800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20230607 | 181700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20230607 | 181600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20230607 | 181500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20230607 | 181400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20230607 | 181300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20230607 | 181200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20230607 | 181100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20230607 | 181000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20230607 | 180900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20230607 | 180800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 63 | 20230607 | 180700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20230607 | 180600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20230607 | 180500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20230607 | 180400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20230607 | 180300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20230607 | 180200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20230607 | 180100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20230607 | 180000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20230607 | 175900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20230607 | 175800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20230607 | 175700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20230607 | 175600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20230607 | 175500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20230607 | 175400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20230607 | 175300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20230607 | 175200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20230607 | 175100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20230607 | 175000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20230607 | 174900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20230607 | 174800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20230607 | 174700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20230607 | 174600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20230607 | 174500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20230607 | 174400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20230607 | 174300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20230607 | 174200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20230607 | 174100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20230607 | 174000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20230607 | 173900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20230607 | 173800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 93 | 20230607 | 173700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20230607 | 173600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20230607 | 173500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20230607 | 173400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20230607 | 173300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20230607 | 173200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20230607 | 173100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20230607 | 173000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20230607 | 172900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20230607 | 172800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20230607 | 172700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20230607 | 172600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20230607 | 172500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20230607 | 172400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20230607 | 172300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20230607 | 172200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20230607 | 172100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20230607 | 172000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20230607 | 171900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20230607 | 171800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20230607 | 171700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20230607 | 171600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20230607 | 171500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20230607 | 171400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20230607 | 171300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20230607 | 171200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20230607 | 171100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20230607 | 171000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20230607 | 170900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20230607 | 170800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 123 | 20230607 | 170700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20230607 | 170600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20230607 | 170500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20230607 | 170400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20230607 | 170300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20230607 | 170200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20230607 | 170100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20230607 | 170000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20230607 | 165900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20230607 | 165800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20230607 | 165700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20230607 | 165600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20230607 | 165500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20230607 | 165400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20230607 | 165300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20230607 | 165200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20230607 | 165100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20230607 | 165000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20230607 | 164900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20230607 | 164800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20230607 | 164700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20230607 | 164600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20230607 | 164500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20230607 | 164400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20230607 | 164300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20230607 | 164200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20230607 | 164100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20230607 | 164000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20230607 | 163900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20230607 | 163800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 153 | 20230607 | 163700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20230607 | 163600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20230607 | 163500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20230607 | 163400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20230607 | 163300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20230607 | 163200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20230607 | 163100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20230607 | 163000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20230607 | 162900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20230607 | 162800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20230607 | 162700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20230607 | 162600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20230607 | 162500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20230607 | 162400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20230607 | 162300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20230607 | 162200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20230607 | 162100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20230607 | 162000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20230607 | 161900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20230607 | 161800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20230607 | 161700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20230607 | 161600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20230607 | 161500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20230607 | 161400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20230607 | 161300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20230607 | 161200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20230607 | 161100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20230607 | 161000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20230607 | 160900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20230607 | 160800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 183 | 20230607 | 160700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20230607 | 160600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20230607 | 160500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20230607 | 160400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20230607 | 160300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20230607 | 160200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20230607 | 160100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20230607 | 160000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20230607 | 155900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20230607 | 155800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20230607 | 155700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20230607 | 155600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20230607 | 155500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20230607 | 155400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20230607 | 155300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20230607 | 155200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 199 | 20230607 | 155100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 200 | 20230607 | 155000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 201 | 20230607 | 154900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 202 | 20230607 | 154800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 203 | 20230607 | 154700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 204 | 20230607 | 154600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 205 | 20230607 | 154500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 206 | 20230607 | 154400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 207 | 20230607 | 154300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 208 | 20230607 | 154200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 209 | 20230607 | 154100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 210 | 20230607 | 154000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 211 | 20230607 | 153900 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 212 | 20230607 | 153800 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 213 | 20230607 | 153700 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 214 | 20230607 | 153600 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 215 | 20230607 | 153500 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 216 | 20230607 | 153400 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 217 | 20230607 | 153300 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 218 | 20230607 | 153200 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 219 | 20230607 | 153100 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 0 |
| 220 | 20230607 | 153000 | 1678288900 | 8300 | 8300 | 8300 | 8300 | 4632 |
| 221 | 20230607 | 152900 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20230607 | 152800 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20230607 | 152700 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20230607 | 152600 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20230607 | 152500 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20230607 | 152400 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20230607 | 152300 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20230607 | 152200 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20230607 | 152100 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20230607 | 152000 | 1639843300 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20230607 | 151900 | 1639843300 | 8320 | 8320 | 8320 | 8300 | 7255 |
| 232 | 20230607 | 151800 | 1579590080 | 8320 | 8330 | 8330 | 8310 | 888 |
| 233 | 20230607 | 151700 | 1572201990 | 8330 | 8320 | 8330 | 8320 | 1022 |
| 234 | 20230607 | 151600 | 1563698800 | 8330 | 8330 | 8330 | 8320 | 192 |
| 235 | 20230607 | 151500 | 1562099940 | 8320 | 8330 | 8330 | 8320 | 473 |
| 236 | 20230607 | 151400 | 1558164380 | 8320 | 8330 | 8330 | 8320 | 355 |
| 237 | 20230607 | 151300 | 1555207520 | 8330 | 8340 | 8340 | 8330 | 27 |
| 238 | 20230607 | 151200 | 1554982590 | 8340 | 8330 | 8340 | 8330 | 278 |
| 239 | 20230607 | 151100 | 1552666700 | 8340 | 8340 | 8340 | 8340 | 23 |
| 240 | 20230607 | 151000 | 1552474880 | 8340 | 8350 | 8350 | 8340 | 244 |
| 241 | 20230607 | 150900 | 1550438500 | 8350 | 8340 | 8350 | 8330 | 573 |
| 242 | 20230607 | 150800 | 1545663970 | 8340 | 8330 | 8340 | 8330 | 306 |
| 243 | 20230607 | 150700 | 1543113750 | 8330 | 8330 | 8330 | 8330 | 211 |
| 244 | 20230607 | 150600 | 1541356120 | 8340 | 8340 | 8340 | 8340 | 401 |
| 245 | 20230607 | 150500 | 1538011780 | 8340 | 8330 | 8340 | 8320 | 165 |
| 246 | 20230607 | 150400 | 1536637370 | 8320 | 8330 | 8330 | 8320 | 359 |
| 247 | 20230607 | 150300 | 1533650480 | 8330 | 8330 | 8330 | 8320 | 406 |
| 248 | 20230607 | 150200 | 1530272360 | 8330 | 8330 | 8330 | 8330 | 1 |
| 249 | 20230607 | 150100 | 1530264030 | 8320 | 8330 | 8330 | 8320 | 437 |
| 250 | 20230607 | 150000 | 1526628130 | 8330 | 8330 | 8330 | 8320 | 494 |
| 251 | 20230607 | 145900 | 1522517950 | 8320 | 8320 | 8320 | 8320 | 1000 |
| 252 | 20230607 | 145800 | 1514197950 | 8330 | 8340 | 8340 | 8330 | 783 |
| 253 | 20230607 | 145700 | 1507675510 | 8330 | 8330 | 8340 | 8330 | 836 |
| 254 | 20230607 | 145600 | 1500711620 | 8340 | 8330 | 8340 | 8330 | 1121 |
| 255 | 20230607 | 145500 | 1491373680 | 8330 | 8340 | 8340 | 8330 | 168 |
| 256 | 20230607 | 145400 | 1489974230 | 8340 | 8330 | 8340 | 8330 | 551 |
| 257 | 20230607 | 145300 | 1485384390 | 8330 | 8340 | 8340 | 8330 | 7 |
| 258 | 20230607 | 145200 | 1485326020 | 8340 | 8330 | 8340 | 8330 | 486 |
| 259 | 20230607 | 145100 | 1481277340 | 8330 | 8330 | 8340 | 8330 | 458 |
| 260 | 20230607 | 145000 | 1477462190 | 8310 | 8320 | 8320 | 8310 | 2000 |
| 261 | 20230607 | 144900 | 1460830870 | 8320 | 8330 | 8330 | 8320 | 555 |
| 262 | 20230607 | 144800 | 1456210870 | 8330 | 8330 | 8330 | 8330 | 313 |
| 263 | 20230607 | 144700 | 1453603580 | 8330 | 8330 | 8330 | 8330 | 401 |
| 264 | 20230607 | 144600 | 1450263250 | 8320 | 8340 | 8340 | 8320 | 1146 |
| 265 | 20230607 | 144500 | 1440722380 | 8340 | 8340 | 8340 | 8340 | 305 |
| 266 | 20230607 | 144400 | 1438178680 | 8340 | 8340 | 8340 | 8340 | 7 |
| 267 | 20230607 | 144300 | 1438120300 | 8330 | 8330 | 8330 | 8330 | 553 |
| 268 | 20230607 | 144200 | 1433513810 | 8330 | 8330 | 8330 | 8330 | 106 |
| 269 | 20230607 | 144100 | 1432630830 | 8320 | 8340 | 8340 | 8320 | 262 |
| 270 | 20230607 | 144000 | 1430448510 | 8330 | 8330 | 8330 | 8330 | 396 |
| 271 | 20230607 | 143900 | 1427149830 | 8330 | 8340 | 8340 | 8330 | 327 |
| 272 | 20230607 | 143800 | 1424422720 | 8340 | 8340 | 8340 | 8340 | 103 |
| 273 | 20230607 | 143700 | 1423563700 | 8340 | 8340 | 8340 | 8340 | 1111 |
| 274 | 20230607 | 143600 | 1414297960 | 8340 | 8330 | 8340 | 8330 | 685 |
| 275 | 20230607 | 143500 | 1408587490 | 8320 | 8330 | 8330 | 8320 | 556 |
| 276 | 20230607 | 143400 | 1403959370 | 8330 | 8330 | 8340 | 8330 | 457 |
| 277 | 20230607 | 143300 | 1400152010 | 8330 | 8330 | 8330 | 8330 | 856 |
| 278 | 20230607 | 143200 | 1393021530 | 8340 | 8330 | 8340 | 8330 | 8 |
| 279 | 20230607 | 143100 | 1392954840 | 8310 | 8310 | 8310 | 8300 | 1475 |
| 280 | 20230607 | 143000 | 1380700750 | 8310 | 8310 | 8310 | 8300 | 927 |
| 281 | 20230607 | 142900 | 1373004000 | 8310 | 8320 | 8320 | 8300 | 4018 |
| 282 | 20230607 | 142800 | 1339634320 | 8330 | 8320 | 8330 | 8320 | 357 |
| 283 | 20230607 | 142700 | 1336664000 | 8330 | 8320 | 8330 | 8320 | 535 |
| 284 | 20230607 | 142600 | 1332212780 | 8320 | 8320 | 8330 | 8320 | 919 |
| 285 | 20230607 | 142500 | 1324566620 | 8320 | 8320 | 8320 | 8310 | 1290 |
| 286 | 20230607 | 142400 | 1313839950 | 8330 | 8330 | 8330 | 8320 | 366 |
| 287 | 20230607 | 142300 | 1310791570 | 8330 | 8340 | 8340 | 8330 | 104 |
| 288 | 20230607 | 142200 | 1309925150 | 8340 | 8340 | 8350 | 8340 | 367 |
| 289 | 20230607 | 142100 | 1306864080 | 8340 | 8320 | 8350 | 8300 | 3429 |
| 290 | 20230607 | 142000 | 1278373360 | 8320 | 8340 | 8340 | 8320 | 888 |
| 291 | 20230607 | 141900 | 1270971100 | 8340 | 8350 | 8350 | 8340 | 39 |
| 292 | 20230607 | 141800 | 1270645550 | 8360 | 8360 | 8360 | 8310 | 5712 |
| 293 | 20230607 | 141700 | 1223101310 | 8360 | 8340 | 8360 | 8340 | 566 |
| 294 | 20230607 | 141600 | 1218379810 | 8350 | 8360 | 8370 | 8350 | 358 |
| 295 | 20230607 | 141500 | 1215388250 | 8360 | 8360 | 8360 | 8360 | 500 |
| 296 | 20230607 | 141400 | 1211208250 | 8360 | 8340 | 8360 | 8340 | 1469 |
| 297 | 20230607 | 141300 | 1198952710 | 8340 | 8370 | 8370 | 8340 | 4405 |
| 298 | 20230607 | 141200 | 1162167840 | 8370 | 8370 | 8370 | 8370 | 382 |
| 299 | 20230607 | 141100 | 1158970500 | 8380 | 8370 | 8380 | 8370 | 119 |
| 300 | 20230607 | 141000 | 1157973380 | 8370 | 8360 | 8370 | 8360 | 901 |
| 301 | 20230607 | 140900 | 1150433170 | 8370 | 8360 | 8370 | 8360 | 1041 |
| 302 | 20230607 | 140800 | 1141722750 | 8360 | 8380 | 8380 | 8360 | 2092 |
| 303 | 20230607 | 140700 | 1124216240 | 8390 | 8390 | 8390 | 8390 | 12 |
| 304 | 20230607 | 140600 | 1124115560 | 8380 | 8380 | 8380 | 8380 | 200 |
| 305 | 20230607 | 140500 | 1122439560 | 8380 | 8380 | 8380 | 8370 | 847 |
| 306 | 20230607 | 140400 | 1115341980 | 8380 | 8390 | 8390 | 8380 | 30 |
| 307 | 20230607 | 140300 | 1115090520 | 8380 | 8380 | 8380 | 8380 | 654 |
| 308 | 20230607 | 140200 | 1109610000 | 8390 | 8380 | 8390 | 8380 | 6 |
| 309 | 20230607 | 140100 | 1109559710 | 8370 | 8390 | 8390 | 8370 | 4457 |
| 310 | 20230607 | 140000 | 1072204690 | 8390 | 8390 | 8390 | 8390 | 11 |
| 311 | 20230607 | 135900 | 1072112400 | 8400 | 8390 | 8400 | 8390 | 196 |
| 312 | 20230607 | 135800 | 1070467860 | 8400 | 8390 | 8400 | 8390 | 45 |
| 313 | 20230607 | 135700 | 1070090230 | 8400 | 8390 | 8400 | 8390 | 891 |
| 314 | 20230607 | 135600 | 1062613470 | 8400 | 8400 | 8400 | 8400 | 120 |
| 315 | 20230607 | 135500 | 1061605470 | 8400 | 8400 | 8400 | 8400 | 16 |
| 316 | 20230607 | 135400 | 1061471070 | 8410 | 8390 | 8410 | 8390 | 701 |
| 317 | 20230607 | 135300 | 1055589660 | 8390 | 8410 | 8410 | 8390 | 22 |
| 318 | 20230607 | 135200 | 1055404980 | 8390 | 8400 | 8400 | 8390 | 5400 |
| 319 | 20230607 | 135100 | 1010051350 | 8410 | 8400 | 8410 | 8400 | 345 |
| 320 | 20230607 | 135000 | 1007153150 | 8410 | 8410 | 8410 | 8410 | 17 |
| 321 | 20230607 | 134900 | 1007010180 | 8410 | 8400 | 8410 | 8400 | 9 |
| 322 | 20230607 | 134800 | 1006934520 | 8400 | 8400 | 8400 | 8400 | 1000 |
| 323 | 20230607 | 134700 | 998534520 | 8410 | 8410 | 8410 | 8410 | 6 |
| 324 | 20230607 | 134600 | 998484060 | 8410 | 8410 | 8410 | 8410 | 5 |
| 325 | 20230607 | 134500 | 998442010 | 8410 | 8410 | 8410 | 8410 | 0 |
| 326 | 20230607 | 134400 | 998442010 | 8410 | 8410 | 8410 | 8410 | 6 |
| 327 | 20230607 | 134300 | 998391550 | 8400 | 8400 | 8400 | 8400 | 24 |
| 328 | 20230607 | 134200 | 998189950 | 8400 | 8400 | 8410 | 8400 | 144 |
| 329 | 20230607 | 134100 | 996979110 | 8400 | 8410 | 8410 | 8400 | 513 |
| 330 | 20230607 | 134000 | 992664960 | 8420 | 8420 | 8420 | 8420 | 0 |
| 331 | 20230607 | 133900 | 992664960 | 8420 | 8420 | 8420 | 8420 | 5 |
| 332 | 20230607 | 133800 | 992622860 | 8410 | 8410 | 8410 | 8410 | 5 |
| 333 | 20230607 | 133700 | 992580810 | 8420 | 8410 | 8420 | 8410 | 11 |
| 334 | 20230607 | 133600 | 992488240 | 8410 | 8410 | 8410 | 8410 | 132 |
| 335 | 20230607 | 133500 | 991378120 | 8420 | 8420 | 8420 | 8420 | 7 |
| 336 | 20230607 | 133400 | 991319180 | 8420 | 8420 | 8420 | 8420 | 0 |
| 337 | 20230607 | 133300 | 991319180 | 8420 | 8410 | 8420 | 8410 | 3 |
| 338 | 20230607 | 133200 | 991293940 | 8420 | 8420 | 8420 | 8420 | 6 |
| 339 | 20230607 | 133100 | 991243420 | 8410 | 8410 | 8410 | 8410 | 61 |
| 340 | 20230607 | 133000 | 990730410 | 8420 | 8400 | 8420 | 8390 | 117 |
| 341 | 20230607 | 132900 | 989748690 | 8400 | 8400 | 8400 | 8400 | 25 |
| 342 | 20230607 | 132800 | 989538690 | 8400 | 8400 | 8400 | 8400 | 1530 |
| 343 | 20230607 | 132700 | 976686690 | 8400 | 8400 | 8400 | 8400 | 6 |
| 344 | 20230607 | 132600 | 976636290 | 8390 | 8390 | 8390 | 8390 | 254 |
| 345 | 20230607 | 132500 | 974505230 | 8390 | 8400 | 8400 | 8390 | 445 |
| 346 | 20230607 | 132400 | 970771120 | 8390 | 8410 | 8410 | 8390 | 4517 |
| 347 | 20230607 | 132300 | 932820090 | 8410 | 8410 | 8410 | 8410 | 1 |
| 348 | 20230607 | 132200 | 932811680 | 8420 | 8420 | 8420 | 8420 | 6 |
| 349 | 20230607 | 132100 | 932761160 | 8420 | 8420 | 8420 | 8420 | 100 |
| 350 | 20230607 | 132000 | 931919160 | 8420 | 8420 | 8420 | 8420 | 5 |
| 351 | 20230607 | 131900 | 931877060 | 8420 | 8420 | 8420 | 8420 | 345 |
| 352 | 20230607 | 131800 | 928972160 | 8420 | 8420 | 8420 | 8420 | 12 |
| 353 | 20230607 | 131700 | 928871120 | 8420 | 8420 | 8420 | 8420 | 12 |
| 354 | 20230607 | 131600 | 928770080 | 8430 | 8430 | 8430 | 8430 | 0 |
| 355 | 20230607 | 131500 | 928770080 | 8430 | 8420 | 8430 | 8420 | 106 |
| 356 | 20230607 | 131400 | 927877500 | 8430 | 8430 | 8430 | 8430 | 0 |
| 357 | 20230607 | 131300 | 927877500 | 8430 | 8430 | 8430 | 8430 | 6 |
| 358 | 20230607 | 131200 | 927826920 | 8440 | 8440 | 8440 | 8440 | 0 |
| 359 | 20230607 | 131100 | 927826920 | 8440 | 8440 | 8440 | 8440 | 2 |
| 360 | 20230607 | 131000 | 927810040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 361 | 20230607 | 130900 | 927810040 | 8420 | 8420 | 8420 | 8410 | 1486 |
| 362 | 20230607 | 130800 | 915303300 | 8420 | 8430 | 8430 | 8420 | 2440 |
| 363 | 20230607 | 130700 | 894758440 | 8430 | 8430 | 8430 | 8430 | 0 |
| 364 | 20230607 | 130600 | 894758440 | 8430 | 8430 | 8430 | 8430 | 0 |
| 365 | 20230607 | 130500 | 894758440 | 8430 | 8440 | 8440 | 8430 | 405 |
| 366 | 20230607 | 130400 | 891344230 | 8440 | 8440 | 8440 | 8440 | 0 |
| 367 | 20230607 | 130300 | 891344230 | 8440 | 8440 | 8440 | 8440 | 6 |
| 368 | 20230607 | 130200 | 891293590 | 8440 | 8450 | 8450 | 8440 | 3062 |
| 369 | 20230607 | 130100 | 865439340 | 8460 | 8460 | 8460 | 8460 | 120 |
| 370 | 20230607 | 130000 | 864424140 | 8460 | 8450 | 8460 | 8450 | 126 |
| 371 | 20230607 | 125900 | 863359380 | 8470 | 8470 | 8470 | 8470 | 0 |
| 372 | 20230607 | 125800 | 863359380 | 8470 | 8480 | 8480 | 8470 | 800 |
| 373 | 20230607 | 125700 | 856582420 | 8480 | 8470 | 8480 | 8470 | 330 |
| 374 | 20230607 | 125600 | 853785320 | 8470 | 8460 | 8470 | 8460 | 3437 |
| 375 | 20230607 | 125500 | 824694590 | 8460 | 8460 | 8460 | 8460 | 6 |
| 376 | 20230607 | 125400 | 824643830 | 8460 | 8460 | 8460 | 8460 | 0 |
| 377 | 20230607 | 125300 | 824643830 | 8460 | 8460 | 8460 | 8460 | 0 |
| 378 | 20230607 | 125200 | 824643830 | 8460 | 8460 | 8460 | 8460 | 79 |
| 379 | 20230607 | 125100 | 823975490 | 8460 | 8450 | 8460 | 8440 | 638 |
| 380 | 20230607 | 125000 | 818588250 | 8440 | 8440 | 8440 | 8440 | 56 |
| 381 | 20230607 | 124900 | 818115610 | 8450 | 8450 | 8450 | 8450 | 7 |
| 382 | 20230607 | 124800 | 818056460 | 8450 | 8450 | 8460 | 8440 | 10 |
| 383 | 20230607 | 124700 | 817971990 | 8440 | 8440 | 8440 | 8440 | 109 |
| 384 | 20230607 | 124600 | 817052030 | 8450 | 8450 | 8450 | 8450 | 6 |
| 385 | 20230607 | 124500 | 817001330 | 8450 | 8450 | 8450 | 8450 | 2 |
| 386 | 20230607 | 124400 | 816984430 | 8440 | 8440 | 8440 | 8440 | 20 |
| 387 | 20230607 | 124300 | 816815630 | 8450 | 8450 | 8450 | 8450 | 6 |
| 388 | 20230607 | 124200 | 816764930 | 8450 | 8450 | 8450 | 8450 | 0 |
| 389 | 20230607 | 124100 | 816764930 | 8450 | 8450 | 8450 | 8450 | 6 |
| 390 | 20230607 | 124000 | 816714230 | 8450 | 8450 | 8450 | 8450 | 0 |
| 391 | 20230607 | 123900 | 816714230 | 8450 | 8450 | 8450 | 8450 | 664 |
| 392 | 20230607 | 123800 | 811103430 | 8460 | 8450 | 8460 | 8450 | 2841 |
| 393 | 20230607 | 123700 | 787096930 | 8440 | 8430 | 8440 | 8430 | 305 |
| 394 | 20230607 | 123600 | 784523200 | 8430 | 8420 | 8430 | 8420 | 17 |
| 395 | 20230607 | 123500 | 784380000 | 8420 | 8420 | 8420 | 8420 | 11 |
| 396 | 20230607 | 123400 | 784287380 | 8420 | 8430 | 8430 | 8420 | 305 |
| 397 | 20230607 | 123300 | 781716340 | 8440 | 8440 | 8440 | 8440 | 6 |
| 398 | 20230607 | 123200 | 781665700 | 8440 | 8440 | 8440 | 8440 | 0 |
| 399 | 20230607 | 123100 | 781665700 | 8440 | 8440 | 8440 | 8440 | 6 |
| 400 | 20230607 | 123000 | 781615060 | 8440 | 8440 | 8440 | 8440 | 0 |
| 401 | 20230607 | 122900 | 781615060 | 8440 | 8440 | 8440 | 8440 | 6 |
| 402 | 20230607 | 122800 | 781564420 | 8440 | 8440 | 8440 | 8440 | 0 |
| 403 | 20230607 | 122700 | 781564420 | 8440 | 8440 | 8440 | 8440 | 0 |
| 404 | 20230607 | 122600 | 781564420 | 8440 | 8440 | 8440 | 8440 | 6 |
| 405 | 20230607 | 122500 | 781513780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 406 | 20230607 | 122400 | 781513780 | 8440 | 8440 | 8440 | 8440 | 6 |
| 407 | 20230607 | 122300 | 781463140 | 8450 | 8450 | 8450 | 8450 | 10 |
| 408 | 20230607 | 122200 | 781378640 | 8450 | 8430 | 8450 | 8430 | 3 |
| 409 | 20230607 | 122100 | 781353320 | 8450 | 8430 | 8450 | 8430 | 27 |
| 410 | 20230607 | 122000 | 781125430 | 8440 | 8440 | 8440 | 8440 | 1 |
| 411 | 20230607 | 121900 | 781116990 | 8440 | 8440 | 8440 | 8440 | 37 |
| 412 | 20230607 | 121800 | 780804710 | 8440 | 8440 | 8440 | 8440 | 0 |
| 413 | 20230607 | 121700 | 780804710 | 8440 | 8440 | 8440 | 8440 | 0 |
| 414 | 20230607 | 121600 | 780804710 | 8440 | 8440 | 8440 | 8440 | 6 |
| 415 | 20230607 | 121500 | 780754070 | 8430 | 8430 | 8430 | 8430 | 0 |
| 416 | 20230607 | 121400 | 780754070 | 8430 | 8440 | 8440 | 8430 | 19 |
| 417 | 20230607 | 121300 | 780593840 | 8430 | 8440 | 8440 | 8430 | 3084 |
| 418 | 20230607 | 121200 | 754594880 | 8450 | 8450 | 8450 | 8450 | 0 |
| 419 | 20230607 | 121100 | 754594880 | 8450 | 8440 | 8450 | 8440 | 338 |
| 420 | 20230607 | 121000 | 751742100 | 8440 | 8440 | 8450 | 8440 | 80 |
| 421 | 20230607 | 120900 | 751066850 | 8440 | 8460 | 8460 | 8440 | 421 |
| 422 | 20230607 | 120800 | 747511360 | 8430 | 8450 | 8450 | 8430 | 1863 |
| 423 | 20230607 | 120700 | 731776750 | 8450 | 8450 | 8450 | 8450 | 0 |
| 424 | 20230607 | 120600 | 731776750 | 8450 | 8450 | 8450 | 8450 | 0 |
| 425 | 20230607 | 120500 | 731776750 | 8450 | 8410 | 8450 | 8410 | 10355 |
| 426 | 20230607 | 120400 | 644398510 | 8420 | 8410 | 8420 | 8410 | 61 |
| 427 | 20230607 | 120300 | 643885440 | 8420 | 8420 | 8420 | 8420 | 0 |
| 428 | 20230607 | 120200 | 643885440 | 8420 | 8420 | 8420 | 8420 | 6 |
| 429 | 20230607 | 120100 | 643834920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 430 | 20230607 | 120000 | 643834920 | 8420 | 8420 | 8420 | 8420 | 4 |
| 431 | 20230607 | 115900 | 643801240 | 8420 | 8420 | 8420 | 8420 | 5 |
| 432 | 20230607 | 115800 | 643759140 | 8420 | 8420 | 8420 | 8420 | 0 |
| 433 | 20230607 | 115700 | 643759140 | 8420 | 8410 | 8420 | 8410 | 184 |
| 434 | 20230607 | 115600 | 642210460 | 8410 | 8410 | 8410 | 8410 | 120 |
| 435 | 20230607 | 115500 | 641201260 | 8410 | 8410 | 8410 | 8410 | 1 |
| 436 | 20230607 | 115400 | 641192850 | 8420 | 8420 | 8420 | 8420 | 6 |
| 437 | 20230607 | 115300 | 641142330 | 8420 | 8420 | 8420 | 8420 | 0 |
| 438 | 20230607 | 115200 | 641142330 | 8420 | 8420 | 8420 | 8420 | 10 |
| 439 | 20230607 | 115100 | 641058130 | 8420 | 8420 | 8420 | 8420 | 215 |
| 440 | 20230607 | 115000 | 639247830 | 8420 | 8420 | 8420 | 8420 | 1 |
| 441 | 20230607 | 114900 | 639239410 | 8420 | 8410 | 8420 | 8410 | 8 |
| 442 | 20230607 | 114800 | 639172070 | 8410 | 8410 | 8410 | 8410 | 90 |
| 443 | 20230607 | 114700 | 638415170 | 8420 | 8420 | 8420 | 8420 | 6 |
| 444 | 20230607 | 114600 | 638364650 | 8410 | 8410 | 8410 | 8410 | 456 |
| 445 | 20230607 | 114500 | 634529690 | 8420 | 8420 | 8420 | 8420 | 0 |
| 446 | 20230607 | 114400 | 634529690 | 8420 | 8420 | 8420 | 8420 | 882 |
| 447 | 20230607 | 114300 | 627103250 | 8430 | 8430 | 8430 | 8430 | 0 |
| 448 | 20230607 | 114200 | 627103250 | 8430 | 8430 | 8430 | 8430 | 8 |
| 449 | 20230607 | 114100 | 627035810 | 8420 | 8420 | 8420 | 8420 | 20 |
| 450 | 20230607 | 114000 | 626867410 | 8430 | 8440 | 8440 | 8430 | 176 |
| 451 | 20230607 | 113900 | 625383680 | 8440 | 8440 | 8440 | 8440 | 0 |
| 452 | 20230607 | 113800 | 625383680 | 8440 | 8440 | 8440 | 8440 | 0 |
| 453 | 20230607 | 113700 | 625383680 | 8440 | 8440 | 8440 | 8440 | 6 |
| 454 | 20230607 | 113600 | 625333040 | 8440 | 8440 | 8440 | 8440 | 6 |
| 455 | 20230607 | 113500 | 625282400 | 8450 | 8450 | 8450 | 8450 | 4 |
| 456 | 20230607 | 113400 | 625248600 | 8440 | 8440 | 8440 | 8440 | 62 |
| 457 | 20230607 | 113300 | 624725320 | 8440 | 8440 | 8440 | 8440 | 168 |
| 458 | 20230607 | 113200 | 623307400 | 8440 | 8440 | 8440 | 8440 | 1006 |
| 459 | 20230607 | 113100 | 614816760 | 8440 | 8440 | 8440 | 8440 | 50 |
| 460 | 20230607 | 113000 | 614394760 | 8440 | 8440 | 8440 | 8440 | 3290 |
| 461 | 20230607 | 112900 | 586627160 | 8440 | 8430 | 8440 | 8430 | 1671 |
| 462 | 20230607 | 112800 | 572538930 | 8420 | 8420 | 8420 | 8420 | 491 |
| 463 | 20230607 | 112700 | 568404710 | 8420 | 8420 | 8420 | 8420 | 65 |
| 464 | 20230607 | 112600 | 567857410 | 8420 | 8420 | 8420 | 8420 | 58 |
| 465 | 20230607 | 112500 | 567369050 | 8420 | 8410 | 8420 | 8410 | 19 |
| 466 | 20230607 | 112400 | 567209100 | 8410 | 8410 | 8410 | 8410 | 0 |
| 467 | 20230607 | 112300 | 567209100 | 8410 | 8410 | 8410 | 8410 | 500 |
| 468 | 20230607 | 112200 | 563004100 | 8420 | 8420 | 8420 | 8420 | 6 |
| 469 | 20230607 | 112100 | 562953580 | 8420 | 8410 | 8420 | 8410 | 201 |
| 470 | 20230607 | 112000 | 561261170 | 8410 | 8410 | 8420 | 8410 | 516 |
| 471 | 20230607 | 111900 | 556921560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 472 | 20230607 | 111800 | 556921560 | 8420 | 8420 | 8420 | 8420 | 6 |
| 473 | 20230607 | 111700 | 556871040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 474 | 20230607 | 111600 | 556871040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 475 | 20230607 | 111500 | 556871040 | 8420 | 8420 | 8420 | 8410 | 20 |
| 476 | 20230607 | 111400 | 556702680 | 8410 | 8410 | 8410 | 8410 | 500 |
| 477 | 20230607 | 111300 | 552497680 | 8420 | 8420 | 8420 | 8420 | 6 |
| 478 | 20230607 | 111200 | 552447160 | 8420 | 8420 | 8420 | 8420 | 0 |
| 479 | 20230607 | 111100 | 552447160 | 8420 | 8420 | 8420 | 8420 | 0 |
| 480 | 20230607 | 111000 | 552447160 | 8420 | 8420 | 8420 | 8420 | 6 |
| 481 | 20230607 | 110900 | 552396640 | 8410 | 8420 | 8420 | 8410 | 825 |
| 482 | 20230607 | 110800 | 545458330 | 8430 | 8430 | 8430 | 8430 | 0 |
| 483 | 20230607 | 110700 | 545458330 | 8430 | 8410 | 8430 | 8410 | 389 |
| 484 | 20230607 | 110600 | 542186820 | 8430 | 8410 | 8430 | 8410 | 117 |
| 485 | 20230607 | 110500 | 541202830 | 8410 | 8410 | 8410 | 8400 | 672 |
| 486 | 20230607 | 110400 | 535555370 | 8410 | 8410 | 8410 | 8410 | 10 |
| 487 | 20230607 | 110300 | 535471270 | 8410 | 8430 | 8430 | 8410 | 128 |
| 488 | 20230607 | 110200 | 534394620 | 8430 | 8430 | 8430 | 8430 | 2 |
| 489 | 20230607 | 110100 | 534377760 | 8430 | 8430 | 8430 | 8430 | 121 |
| 490 | 20230607 | 110000 | 533357730 | 8430 | 8430 | 8430 | 8430 | 6 |
| 491 | 20230607 | 105900 | 533307150 | 8430 | 8430 | 8430 | 8430 | 0 |
| 492 | 20230607 | 105800 | 533307150 | 8430 | 8430 | 8430 | 8430 | 1 |
| 493 | 20230607 | 105700 | 533298720 | 8430 | 8430 | 8430 | 8430 | 0 |
| 494 | 20230607 | 105600 | 533298720 | 8430 | 8400 | 8430 | 8400 | 1021 |
| 495 | 20230607 | 105500 | 524722280 | 8400 | 8400 | 8400 | 8400 | 180 |
| 496 | 20230607 | 105400 | 523210280 | 8400 | 8400 | 8400 | 8400 | 1 |
| 497 | 20230607 | 105300 | 523201880 | 8390 | 8390 | 8390 | 8380 | 1500 |
| 498 | 20230607 | 105200 | 510617870 | 8400 | 8400 | 8400 | 8400 | 100 |
| 499 | 20230607 | 105100 | 509777870 | 8400 | 8400 | 8400 | 8390 | 54 |
| 500 | 20230607 | 105000 | 509324300 | 8400 | 8390 | 8400 | 8390 | 501 |
| 501 | 20230607 | 104900 | 505120900 | 8400 | 8390 | 8400 | 8390 | 1262 |
| 502 | 20230607 | 104800 | 494532710 | 8400 | 8400 | 8400 | 8400 | 6 |
| 503 | 20230607 | 104700 | 494482310 | 8400 | 8400 | 8400 | 8400 | 1085 |
| 504 | 20230607 | 104600 | 485368310 | 8390 | 8400 | 8400 | 8390 | 1108 |
| 505 | 20230607 | 104500 | 476062120 | 8390 | 8390 | 8390 | 8390 | 1 |
| 506 | 20230607 | 104400 | 476053730 | 8390 | 8400 | 8400 | 8390 | 154 |
| 507 | 20230607 | 104300 | 474761650 | 8390 | 8410 | 8410 | 8390 | 2249 |
| 508 | 20230607 | 104200 | 455864000 | 8420 | 8420 | 8420 | 8420 | 127 |
| 509 | 20230607 | 104100 | 454794660 | 8420 | 8430 | 8430 | 8420 | 8 |
| 510 | 20230607 | 104000 | 454727240 | 8420 | 8430 | 8430 | 8420 | 2094 |
| 511 | 20230607 | 103900 | 437095410 | 8430 | 8430 | 8430 | 8430 | 1 |
| 512 | 20230607 | 103800 | 437086980 | 8440 | 8440 | 8440 | 8440 | 5 |
| 513 | 20230607 | 103700 | 437044780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 514 | 20230607 | 103600 | 437044780 | 8440 | 8430 | 8440 | 8430 | 7 |
| 515 | 20230607 | 103500 | 436985710 | 8430 | 8430 | 8430 | 8430 | 3 |
| 516 | 20230607 | 103400 | 436960420 | 8440 | 8440 | 8440 | 8440 | 0 |
| 517 | 20230607 | 103300 | 436960420 | 8440 | 8440 | 8440 | 8440 | 6 |
| 518 | 20230607 | 103200 | 436909780 | 8440 | 8440 | 8440 | 8440 | 0 |
| 519 | 20230607 | 103100 | 436909780 | 8440 | 8440 | 8440 | 8440 | 6 |
| 520 | 20230607 | 103000 | 436859140 | 8440 | 8440 | 8440 | 8440 | 3 |
| 521 | 20230607 | 102900 | 436833820 | 8440 | 8440 | 8440 | 8440 | 6 |
| 522 | 20230607 | 102800 | 436783180 | 8440 | 8440 | 8440 | 8440 | 0 |
| 523 | 20230607 | 102700 | 436783180 | 8440 | 8440 | 8440 | 8440 | 0 |
| 524 | 20230607 | 102600 | 436783180 | 8440 | 8430 | 8440 | 8430 | 68 |
| 525 | 20230607 | 102500 | 436209480 | 8430 | 8430 | 8430 | 8430 | 0 |
| 526 | 20230607 | 102400 | 436209480 | 8430 | 8440 | 8440 | 8430 | 177 |
| 527 | 20230607 | 102300 | 434715610 | 8440 | 8440 | 8440 | 8440 | 0 |
| 528 | 20230607 | 102200 | 434715610 | 8440 | 8440 | 8440 | 8440 | 0 |
| 529 | 20230607 | 102100 | 434715610 | 8440 | 8430 | 8440 | 8430 | 7 |
| 530 | 20230607 | 102000 | 434656540 | 8440 | 8440 | 8440 | 8440 | 0 |
| 531 | 20230607 | 101900 | 434656540 | 8440 | 8440 | 8450 | 8440 | 345 |
| 532 | 20230607 | 101800 | 431744590 | 8440 | 8440 | 8440 | 8440 | 0 |
| 533 | 20230607 | 101700 | 431744590 | 8440 | 8440 | 8440 | 8440 | 1 |
| 534 | 20230607 | 101600 | 431736150 | 8450 | 8450 | 8450 | 8450 | 1004 |
| 535 | 20230607 | 101500 | 423252350 | 8440 | 8440 | 8440 | 8440 | 10 |
| 536 | 20230607 | 101400 | 423167950 | 8440 | 8450 | 8450 | 8440 | 634 |
| 537 | 20230607 | 101300 | 417816630 | 8440 | 8440 | 8440 | 8440 | 2 |
| 538 | 20230607 | 101200 | 417799750 | 8450 | 8450 | 8460 | 8450 | 2162 |
| 539 | 20230607 | 101100 | 399530840 | 8450 | 8450 | 8450 | 8450 | 7 |
| 540 | 20230607 | 101000 | 399471690 | 8450 | 8450 | 8450 | 8450 | 1 |
| 541 | 20230607 | 100900 | 399463240 | 8450 | 8440 | 8450 | 8440 | 2482 |
| 542 | 20230607 | 100800 | 378496430 | 8440 | 8440 | 8440 | 8440 | 1 |
| 543 | 20230607 | 100700 | 378487990 | 8430 | 8430 | 8430 | 8430 | 1366 |
| 544 | 20230607 | 100600 | 366972610 | 8430 | 8430 | 8430 | 8430 | 1 |
| 545 | 20230607 | 100500 | 366964180 | 8420 | 8410 | 8420 | 8410 | 384 |
| 546 | 20230607 | 100400 | 363731400 | 8420 | 8410 | 8420 | 8410 | 26 |
| 547 | 20230607 | 100300 | 363512680 | 8410 | 8410 | 8410 | 8410 | 784 |
| 548 | 20230607 | 100200 | 356919240 | 8410 | 8420 | 8420 | 8410 | 967 |
| 549 | 20230607 | 100100 | 348786750 | 8410 | 8400 | 8410 | 8400 | 9 |
| 550 | 20230607 | 100000 | 348711080 | 8400 | 8420 | 8420 | 8400 | 6 |
| 551 | 20230607 | 095900 | 348660660 | 8410 | 8400 | 8410 | 8400 | 421 |
| 552 | 20230607 | 095800 | 345121960 | 8400 | 8400 | 8400 | 8400 | 7 |
| 553 | 20230607 | 095700 | 345063160 | 8400 | 8400 | 8400 | 8400 | 1 |
| 554 | 20230607 | 095600 | 345054760 | 8400 | 8400 | 8400 | 8400 | 0 |
| 555 | 20230607 | 095500 | 345054760 | 8400 | 8370 | 8400 | 8360 | 1879 |
| 556 | 20230607 | 095400 | 329324020 | 8370 | 8410 | 8410 | 8370 | 4374 |
| 557 | 20230607 | 095300 | 292606050 | 8400 | 8400 | 8400 | 8400 | 1 |
| 558 | 20230607 | 095200 | 292597650 | 8410 | 8410 | 8410 | 8400 | 207 |
| 559 | 20230607 | 095100 | 290858780 | 8410 | 8410 | 8410 | 8410 | 120 |
| 560 | 20230607 | 095000 | 289849580 | 8410 | 8410 | 8420 | 8410 | 336 |
| 561 | 20230607 | 094900 | 287023810 | 8410 | 8410 | 8420 | 8410 | 659 |
| 562 | 20230607 | 094800 | 281481610 | 8410 | 8420 | 8420 | 8410 | 118 |
| 563 | 20230607 | 094700 | 280489220 | 8410 | 8400 | 8410 | 8400 | 1493 |
| 564 | 20230607 | 094600 | 267935100 | 8410 | 8410 | 8410 | 8400 | 1160 |
| 565 | 20230607 | 094500 | 258191000 | 8400 | 8410 | 8410 | 8400 | 717 |
| 566 | 20230607 | 094400 | 252168120 | 8400 | 8410 | 8410 | 8400 | 52 |
| 567 | 20230607 | 094300 | 251731300 | 8410 | 8410 | 8410 | 8400 | 34 |
| 568 | 20230607 | 094200 | 251445520 | 8410 | 8410 | 8410 | 8400 | 117 |
| 569 | 20230607 | 094100 | 250461660 | 8410 | 8410 | 8410 | 8410 | 1 |
| 570 | 20230607 | 094000 | 250453250 | 8410 | 8420 | 8420 | 8410 | 29 |
| 571 | 20230607 | 093900 | 250209300 | 8410 | 8420 | 8420 | 8410 | 3755 |
| 572 | 20230607 | 093800 | 218618890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 573 | 20230607 | 093700 | 218618890 | 8430 | 8430 | 8430 | 8430 | 8 |
| 574 | 20230607 | 093600 | 218551450 | 8430 | 8430 | 8430 | 8430 | 1 |
| 575 | 20230607 | 093500 | 218543020 | 8430 | 8430 | 8430 | 8420 | 157 |
| 576 | 20230607 | 093400 | 217221010 | 8430 | 8430 | 8430 | 8430 | 2 |
| 577 | 20230607 | 093300 | 217204150 | 8430 | 8430 | 8430 | 8430 | 1 |
| 578 | 20230607 | 093200 | 217195720 | 8420 | 8430 | 8430 | 8420 | 17 |
| 579 | 20230607 | 093100 | 217052510 | 8420 | 8430 | 8430 | 8420 | 4 |
| 580 | 20230607 | 093000 | 217018810 | 8420 | 8420 | 8430 | 8420 | 395 |
| 581 | 20230607 | 092900 | 213692840 | 8420 | 8430 | 8430 | 8420 | 22 |
| 582 | 20230607 | 092800 | 213507390 | 8430 | 8430 | 8430 | 8430 | 0 |
| 583 | 20230607 | 092700 | 213507390 | 8430 | 8430 | 8430 | 8420 | 501 |
| 584 | 20230607 | 092600 | 209288890 | 8430 | 8440 | 8440 | 8430 | 274 |
| 585 | 20230607 | 092500 | 206978400 | 8440 | 8450 | 8450 | 8440 | 73 |
| 586 | 20230607 | 092400 | 206362220 | 8450 | 8440 | 8450 | 8440 | 1107 |
| 587 | 20230607 | 092300 | 197010570 | 8440 | 8450 | 8450 | 8440 | 337 |
| 588 | 20230607 | 092200 | 194163220 | 8450 | 8450 | 8450 | 8450 | 100 |
| 589 | 20230607 | 092100 | 193318220 | 8450 | 8440 | 8450 | 8440 | 553 |
| 590 | 20230607 | 092000 | 188650890 | 8430 | 8440 | 8440 | 8430 | 105 |
| 591 | 20230607 | 091900 | 187765690 | 8440 | 8430 | 8440 | 8430 | 605 |
| 592 | 20230607 | 091800 | 182665520 | 8430 | 8440 | 8440 | 8430 | 714 |
| 593 | 20230607 | 091700 | 176639850 | 8440 | 8440 | 8440 | 8440 | 11 |
| 594 | 20230607 | 091600 | 176547010 | 8430 | 8430 | 8440 | 8430 | 499 |
| 595 | 20230607 | 091500 | 172340430 | 8430 | 8430 | 8430 | 8420 | 373 |
| 596 | 20230607 | 091400 | 169196490 | 8430 | 8430 | 8430 | 8430 | 1 |
| 597 | 20230607 | 091300 | 169188060 | 8430 | 8430 | 8430 | 8420 | 382 |
| 598 | 20230607 | 091200 | 165968300 | 8430 | 8440 | 8440 | 8420 | 691 |
| 599 | 20230607 | 091100 | 160143910 | 8440 | 8430 | 8440 | 8430 | 747 |
| 600 | 20230607 | 091000 | 153840780 | 8440 | 8440 | 8440 | 8430 | 1653 |
| 601 | 20230607 | 090900 | 139902910 | 8440 | 8450 | 8450 | 8440 | 812 |
| 602 | 20230607 | 090800 | 133047590 | 8460 | 8470 | 8470 | 8460 | 134 |
| 603 | 20230607 | 090700 | 131913850 | 8470 | 8430 | 8470 | 8430 | 3393 |
| 604 | 20230607 | 090600 | 103259260 | 8430 | 8430 | 8430 | 8420 | 556 |
| 605 | 20230607 | 090500 | 98576680 | 8430 | 8430 | 8440 | 8410 | 2182 |
| 606 | 20230607 | 090400 | 80204940 | 8450 | 8450 | 8450 | 8450 | 1 |
| 607 | 20230607 | 090300 | 80196490 | 8450 | 8430 | 8450 | 8420 | 872 |
| 608 | 20230607 | 090200 | 72849690 | 8450 | 8460 | 8460 | 8450 | 202 |
| 609 | 20230607 | 090100 | 71140780 | 8470 | 8470 | 8470 | 8460 | 565 |
| 610 | 20230607 | 090000 | 66358290 | 8480 | 8420 | 8480 | 8410 | 7878 |