30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 3 | 20230612 | 192600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20230612 | 192500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20230612 | 192400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20230612 | 192300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20230612 | 192200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20230612 | 192100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20230612 | 192000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20230612 | 191900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20230612 | 191800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20230612 | 191700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20230612 | 191600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20230612 | 191500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20230612 | 191400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20230612 | 191300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20230612 | 191200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20230612 | 191100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20230612 | 191000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20230612 | 190900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20230612 | 190800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20230612 | 190700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20230612 | 190600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20230612 | 190500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20230612 | 190400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20230612 | 190300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20230612 | 190200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20230612 | 190100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20230612 | 190000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20230612 | 185900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20230612 | 185800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20230612 | 185700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 33 | 20230612 | 185600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20230612 | 185500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20230612 | 185400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20230612 | 185300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20230612 | 185200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20230612 | 185100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20230612 | 185000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20230612 | 184900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20230612 | 184800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20230612 | 184700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20230612 | 184600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20230612 | 184500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20230612 | 184400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20230612 | 184300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20230612 | 184200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20230612 | 184100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20230612 | 184000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20230612 | 183900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20230612 | 183800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20230612 | 183700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20230612 | 183600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20230612 | 183500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20230612 | 183400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20230612 | 183300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20230612 | 183200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20230612 | 183100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20230612 | 183000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20230612 | 182900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20230612 | 182800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20230612 | 182700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 63 | 20230612 | 182600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20230612 | 182500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20230612 | 182400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20230612 | 182300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20230612 | 182200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20230612 | 182100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20230612 | 182000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20230612 | 181900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20230612 | 181800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20230612 | 181700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20230612 | 181600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20230612 | 181500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20230612 | 181400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20230612 | 181300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20230612 | 181200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20230612 | 181100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20230612 | 181000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20230612 | 180900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20230612 | 180800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20230612 | 180700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20230612 | 180600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20230612 | 180500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20230612 | 180400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20230612 | 180300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20230612 | 180200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20230612 | 180100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20230612 | 180000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20230612 | 175900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20230612 | 175800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20230612 | 175700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 93 | 20230612 | 175600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20230612 | 175500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20230612 | 175400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20230612 | 175300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20230612 | 175200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20230612 | 175100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20230612 | 175000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20230612 | 174900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20230612 | 174800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20230612 | 174700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20230612 | 174600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20230612 | 174500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20230612 | 174400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20230612 | 174300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20230612 | 174200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20230612 | 174100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20230612 | 174000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20230612 | 173900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20230612 | 173800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20230612 | 173700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20230612 | 173600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20230612 | 173500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20230612 | 173400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20230612 | 173300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20230612 | 173200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20230612 | 173100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20230612 | 173000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20230612 | 172900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20230612 | 172800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20230612 | 172700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 123 | 20230612 | 172600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20230612 | 172500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20230612 | 172400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20230612 | 172300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20230612 | 172200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20230612 | 172100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20230612 | 172000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20230612 | 171900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20230612 | 171800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20230612 | 171700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20230612 | 171600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20230612 | 171500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20230612 | 171400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20230612 | 171300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20230612 | 171200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20230612 | 171100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20230612 | 171000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20230612 | 170900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20230612 | 170800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20230612 | 170700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20230612 | 170600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20230612 | 170500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20230612 | 170400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20230612 | 170300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20230612 | 170200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20230612 | 170100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20230612 | 170000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20230612 | 165900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20230612 | 165800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20230612 | 165700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 153 | 20230612 | 165600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20230612 | 165500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20230612 | 165400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20230612 | 165300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20230612 | 165200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20230612 | 165100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20230612 | 165000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20230612 | 164900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20230612 | 164800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20230612 | 164700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20230612 | 164600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20230612 | 164500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20230612 | 164400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20230612 | 164300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20230612 | 164200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20230612 | 164100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20230612 | 164000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20230612 | 163900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20230612 | 163800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20230612 | 163700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20230612 | 163600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20230612 | 163500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20230612 | 163400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20230612 | 163300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20230612 | 163200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20230612 | 163100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20230612 | 163000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20230612 | 162900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20230612 | 162800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20230612 | 162700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 183 | 20230612 | 162600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20230612 | 162500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20230612 | 162400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20230612 | 162300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20230612 | 162200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20230612 | 162100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20230612 | 162000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20230612 | 161900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20230612 | 161800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20230612 | 161700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20230612 | 161600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20230612 | 161500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20230612 | 161400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20230612 | 161300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20230612 | 161200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20230612 | 161100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20230612 | 161000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20230612 | 160900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20230612 | 160800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20230612 | 160700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20230612 | 160600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20230612 | 160500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20230612 | 160400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 206 | 20230612 | 160300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 207 | 20230612 | 160200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 208 | 20230612 | 160100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 209 | 20230612 | 160000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 210 | 20230612 | 155900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 211 | 20230612 | 155800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 212 | 20230612 | 155700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 213 | 20230612 | 155600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 214 | 20230612 | 155500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 215 | 20230612 | 155400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 216 | 20230612 | 155300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 217 | 20230612 | 155200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 218 | 20230612 | 155100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 219 | 20230612 | 155000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 220 | 20230612 | 154900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 221 | 20230612 | 154800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 222 | 20230612 | 154700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 223 | 20230612 | 154600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 224 | 20230612 | 154500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 225 | 20230612 | 154400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 226 | 20230612 | 154300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 227 | 20230612 | 154200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 228 | 20230612 | 154100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 229 | 20230612 | 154000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 230 | 20230612 | 153900 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 231 | 20230612 | 153800 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 232 | 20230612 | 153700 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 233 | 20230612 | 153600 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 234 | 20230612 | 153500 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 235 | 20230612 | 153400 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 236 | 20230612 | 153300 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 237 | 20230612 | 153200 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 238 | 20230612 | 153100 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 0 |
| 239 | 20230612 | 153000 | 1617035350 | 7660 | 7660 | 7660 | 7660 | 5334 |
| 240 | 20230612 | 152900 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 241 | 20230612 | 152800 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 242 | 20230612 | 152700 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 243 | 20230612 | 152600 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 244 | 20230612 | 152500 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 245 | 20230612 | 152400 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 246 | 20230612 | 152300 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 247 | 20230612 | 152200 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 248 | 20230612 | 152100 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 249 | 20230612 | 152000 | 1576176910 | 7660 | 7660 | 7660 | 7660 | 0 |
| 250 | 20230612 | 151900 | 1576176910 | 7660 | 7630 | 7660 | 7630 | 1148 |
| 251 | 20230612 | 151800 | 1567398550 | 7640 | 7630 | 7640 | 7630 | 880 |
| 252 | 20230612 | 151700 | 1560684120 | 7630 | 7620 | 7630 | 7620 | 1980 |
| 253 | 20230612 | 151600 | 1545596510 | 7620 | 7610 | 7620 | 7610 | 175 |
| 254 | 20230612 | 151500 | 1544264710 | 7610 | 7610 | 7620 | 7610 | 2140 |
| 255 | 20230612 | 151400 | 1527979000 | 7610 | 7600 | 7610 | 7600 | 151 |
| 256 | 20230612 | 151300 | 1526829900 | 7610 | 7600 | 7610 | 7600 | 51 |
| 257 | 20230612 | 151200 | 1526441800 | 7600 | 7610 | 7620 | 7600 | 1535 |
| 258 | 20230612 | 151100 | 1514772280 | 7610 | 7620 | 7620 | 7610 | 865 |
| 259 | 20230612 | 151000 | 1508189620 | 7610 | 7600 | 7610 | 7600 | 277 |
| 260 | 20230612 | 150900 | 1506081660 | 7600 | 7610 | 7610 | 7600 | 883 |
| 261 | 20230612 | 150800 | 1499364740 | 7610 | 7600 | 7610 | 7600 | 106 |
| 262 | 20230612 | 150700 | 1498558090 | 7620 | 7600 | 7620 | 7590 | 1803 |
| 263 | 20230612 | 150600 | 1484854260 | 7600 | 7610 | 7620 | 7600 | 33 |
| 264 | 20230612 | 150500 | 1484603120 | 7600 | 7620 | 7620 | 7600 | 358 |
| 265 | 20230612 | 150400 | 1481878710 | 7620 | 7610 | 7620 | 7610 | 153 |
| 266 | 20230612 | 150300 | 1480714370 | 7600 | 7610 | 7610 | 7600 | 7 |
| 267 | 20230612 | 150200 | 1480661110 | 7590 | 7600 | 7600 | 7590 | 1521 |
| 268 | 20230612 | 150100 | 1469101520 | 7600 | 7600 | 7600 | 7600 | 115 |
| 269 | 20230612 | 150000 | 1468227520 | 7600 | 7600 | 7610 | 7600 | 23 |
| 270 | 20230612 | 145900 | 1468052510 | 7610 | 7600 | 7610 | 7600 | 66 |
| 271 | 20230612 | 145800 | 1467550900 | 7600 | 7600 | 7600 | 7600 | 0 |
| 272 | 20230612 | 145700 | 1467550900 | 7600 | 7600 | 7600 | 7600 | 650 |
| 273 | 20230612 | 145600 | 1462610900 | 7600 | 7620 | 7620 | 7600 | 501 |
| 274 | 20230612 | 145500 | 1458803280 | 7590 | 7590 | 7590 | 7590 | 0 |
| 275 | 20230612 | 145400 | 1458803280 | 7590 | 7620 | 7620 | 7590 | 3853 |
| 276 | 20230612 | 145300 | 1429548500 | 7630 | 7630 | 7630 | 7630 | 161 |
| 277 | 20230612 | 145200 | 1428320070 | 7630 | 7610 | 7630 | 7610 | 202 |
| 278 | 20230612 | 145100 | 1426782830 | 7610 | 7610 | 7610 | 7610 | 43 |
| 279 | 20230612 | 145000 | 1426455600 | 7610 | 7610 | 7610 | 7610 | 12 |
| 280 | 20230612 | 144900 | 1426364280 | 7620 | 7620 | 7630 | 7620 | 75 |
| 281 | 20230612 | 144800 | 1425792180 | 7620 | 7620 | 7620 | 7620 | 269 |
| 282 | 20230612 | 144700 | 1423742400 | 7620 | 7620 | 7620 | 7620 | 1 |
| 283 | 20230612 | 144600 | 1423734780 | 7610 | 7620 | 7620 | 7610 | 120 |
| 284 | 20230612 | 144500 | 1422820580 | 7620 | 7620 | 7620 | 7620 | 0 |
| 285 | 20230612 | 144400 | 1422820580 | 7620 | 7620 | 7620 | 7620 | 0 |
| 286 | 20230612 | 144300 | 1422820580 | 7620 | 7620 | 7620 | 7620 | 280 |
| 287 | 20230612 | 144200 | 1420686980 | 7620 | 7620 | 7620 | 7620 | 0 |
| 288 | 20230612 | 144100 | 1420686980 | 7620 | 7620 | 7620 | 7620 | 0 |
| 289 | 20230612 | 144000 | 1420686980 | 7620 | 7620 | 7620 | 7620 | 0 |
| 290 | 20230612 | 143900 | 1420686980 | 7620 | 7620 | 7620 | 7620 | 3 |
| 291 | 20230612 | 143800 | 1420664120 | 7620 | 7620 | 7620 | 7620 | 32 |
| 292 | 20230612 | 143700 | 1420420280 | 7620 | 7620 | 7620 | 7620 | 9 |
| 293 | 20230612 | 143600 | 1420351700 | 7620 | 7620 | 7620 | 7620 | 11 |
| 294 | 20230612 | 143500 | 1420267880 | 7630 | 7610 | 7630 | 7610 | 250 |
| 295 | 20230612 | 143400 | 1418365360 | 7610 | 7610 | 7610 | 7610 | 53 |
| 296 | 20230612 | 143300 | 1417962030 | 7610 | 7610 | 7610 | 7610 | 0 |
| 297 | 20230612 | 143200 | 1417962030 | 7610 | 7610 | 7610 | 7610 | 0 |
| 298 | 20230612 | 143100 | 1417962030 | 7610 | 7590 | 7610 | 7590 | 3089 |
| 299 | 20230612 | 143000 | 1394486620 | 7600 | 7600 | 7600 | 7600 | 198 |
| 300 | 20230612 | 142900 | 1392981820 | 7590 | 7600 | 7600 | 7590 | 203 |
| 301 | 20230612 | 142800 | 1391439130 | 7610 | 7610 | 7610 | 7580 | 321 |
| 302 | 20230612 | 142700 | 1388999660 | 7580 | 7600 | 7610 | 7580 | 2365 |
| 303 | 20230612 | 142600 | 1371037890 | 7610 | 7600 | 7610 | 7600 | 67 |
| 304 | 20230612 | 142500 | 1370528520 | 7600 | 7600 | 7610 | 7600 | 106 |
| 305 | 20230612 | 142400 | 1369722910 | 7610 | 7610 | 7610 | 7600 | 426 |
| 306 | 20230612 | 142300 | 1366485080 | 7610 | 7610 | 7610 | 7610 | 2 |
| 307 | 20230612 | 142200 | 1366469860 | 7610 | 7600 | 7610 | 7590 | 434 |
| 308 | 20230612 | 142100 | 1363173970 | 7610 | 7620 | 7620 | 7610 | 28 |
| 309 | 20230612 | 142000 | 1362960880 | 7590 | 7630 | 7630 | 7590 | 3173 |
| 310 | 20230612 | 141900 | 1338851670 | 7600 | 7620 | 7620 | 7600 | 4659 |
| 311 | 20230612 | 141800 | 1303422690 | 7630 | 7630 | 7630 | 7630 | 29 |
| 312 | 20230612 | 141700 | 1303201420 | 7620 | 7620 | 7620 | 7620 | 30 |
| 313 | 20230612 | 141600 | 1302972820 | 7620 | 7620 | 7620 | 7620 | 0 |
| 314 | 20230612 | 141500 | 1302972820 | 7620 | 7620 | 7620 | 7620 | 300 |
| 315 | 20230612 | 141400 | 1300686820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 316 | 20230612 | 141300 | 1300686820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 317 | 20230612 | 141200 | 1300686820 | 7630 | 7630 | 7630 | 7630 | 0 |
| 318 | 20230612 | 141100 | 1300686820 | 7630 | 7630 | 7630 | 7630 | 80 |
| 319 | 20230612 | 141000 | 1300076420 | 7630 | 7630 | 7630 | 7630 | 1 |
| 320 | 20230612 | 140900 | 1300068790 | 7630 | 7630 | 7630 | 7630 | 101 |
| 321 | 20230612 | 140800 | 1299298160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 322 | 20230612 | 140700 | 1299298160 | 7630 | 7630 | 7630 | 7630 | 47 |
| 323 | 20230612 | 140600 | 1298939550 | 7630 | 7630 | 7630 | 7630 | 2 |
| 324 | 20230612 | 140500 | 1298924290 | 7630 | 7630 | 7630 | 7630 | 0 |
| 325 | 20230612 | 140400 | 1298924290 | 7630 | 7630 | 7640 | 7630 | 378 |
| 326 | 20230612 | 140300 | 1296040140 | 7640 | 7640 | 7640 | 7640 | 0 |
| 327 | 20230612 | 140200 | 1296040140 | 7640 | 7640 | 7640 | 7640 | 0 |
| 328 | 20230612 | 140100 | 1296040140 | 7640 | 7640 | 7640 | 7640 | 10 |
| 329 | 20230612 | 140000 | 1295963740 | 7640 | 7640 | 7640 | 7640 | 2 |
| 330 | 20230612 | 135900 | 1295948460 | 7660 | 7660 | 7660 | 7660 | 0 |
| 331 | 20230612 | 135800 | 1295948460 | 7660 | 7660 | 7660 | 7660 | 0 |
| 332 | 20230612 | 135700 | 1295948460 | 7660 | 7660 | 7660 | 7660 | 0 |
| 333 | 20230612 | 135600 | 1295948460 | 7660 | 7660 | 7660 | 7660 | 6 |
| 334 | 20230612 | 135500 | 1295902500 | 7630 | 7630 | 7630 | 7630 | 0 |
| 335 | 20230612 | 135400 | 1295902500 | 7630 | 7630 | 7630 | 7630 | 30 |
| 336 | 20230612 | 135300 | 1295673600 | 7630 | 7640 | 7640 | 7630 | 4000 |
| 337 | 20230612 | 135200 | 1265151130 | 7640 | 7650 | 7650 | 7640 | 1400 |
| 338 | 20230612 | 135100 | 1254454270 | 7650 | 7650 | 7650 | 7650 | 0 |
| 339 | 20230612 | 135000 | 1254454270 | 7650 | 7650 | 7650 | 7650 | 24 |
| 340 | 20230612 | 134900 | 1254270670 | 7650 | 7650 | 7650 | 7650 | 0 |
| 341 | 20230612 | 134800 | 1254270670 | 7650 | 7640 | 7650 | 7640 | 70 |
| 342 | 20230612 | 134700 | 1253735670 | 7650 | 7650 | 7650 | 7650 | 100 |
| 343 | 20230612 | 134600 | 1252970670 | 7650 | 7650 | 7650 | 7650 | 0 |
| 344 | 20230612 | 134500 | 1252970670 | 7650 | 7650 | 7650 | 7650 | 2934 |
| 345 | 20230612 | 134400 | 1230525570 | 7640 | 7650 | 7650 | 7640 | 743 |
| 346 | 20230612 | 134300 | 1224849040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 347 | 20230612 | 134200 | 1224849040 | 7650 | 7650 | 7650 | 7650 | 0 |
| 348 | 20230612 | 134100 | 1224849040 | 7650 | 7650 | 7650 | 7650 | 85 |
| 349 | 20230612 | 134000 | 1224198790 | 7650 | 7650 | 7650 | 7650 | 1 |
| 350 | 20230612 | 133900 | 1224191140 | 7640 | 7640 | 7640 | 7640 | 0 |
| 351 | 20230612 | 133800 | 1224191140 | 7640 | 7650 | 7650 | 7640 | 351 |
| 352 | 20230612 | 133700 | 1221509390 | 7640 | 7640 | 7640 | 7640 | 17 |
| 353 | 20230612 | 133600 | 1221379510 | 7640 | 7640 | 7640 | 7640 | 1183 |
| 354 | 20230612 | 133500 | 1212341390 | 7650 | 7650 | 7650 | 7650 | 500 |
| 355 | 20230612 | 133400 | 1208516390 | 7660 | 7660 | 7660 | 7660 | 2 |
| 356 | 20230612 | 133300 | 1208501070 | 7660 | 7660 | 7670 | 7640 | 450 |
| 357 | 20230612 | 133200 | 1205058020 | 7670 | 7670 | 7670 | 7670 | 20 |
| 358 | 20230612 | 133100 | 1204904620 | 7670 | 7670 | 7670 | 7670 | 1 |
| 359 | 20230612 | 133000 | 1204896950 | 7660 | 7650 | 7660 | 7650 | 158 |
| 360 | 20230612 | 132900 | 1203686800 | 7650 | 7660 | 7660 | 7650 | 455 |
| 361 | 20230612 | 132800 | 1200204490 | 7670 | 7670 | 7670 | 7670 | 205 |
| 362 | 20230612 | 132700 | 1198632140 | 7670 | 7670 | 7670 | 7670 | 101 |
| 363 | 20230612 | 132600 | 1197857470 | 7670 | 7680 | 7690 | 7670 | 971 |
| 364 | 20230612 | 132500 | 1190404780 | 7680 | 7680 | 7690 | 7680 | 753 |
| 365 | 20230612 | 132400 | 1184620430 | 7680 | 7670 | 7680 | 7670 | 2567 |
| 366 | 20230612 | 132300 | 1164907030 | 7670 | 7660 | 7670 | 7660 | 2949 |
| 367 | 20230612 | 132200 | 1142289300 | 7670 | 7660 | 7670 | 7660 | 3933 |
| 368 | 20230612 | 132100 | 1112162480 | 7660 | 7660 | 7660 | 7660 | 0 |
| 369 | 20230612 | 132000 | 1112162480 | 7660 | 7650 | 7660 | 7650 | 492 |
| 370 | 20230612 | 131900 | 1108395660 | 7650 | 7650 | 7650 | 7650 | 300 |
| 371 | 20230612 | 131800 | 1106100660 | 7660 | 7660 | 7660 | 7660 | 3 |
| 372 | 20230612 | 131700 | 1106077680 | 7660 | 7650 | 7660 | 7650 | 11 |
| 373 | 20230612 | 131600 | 1105993520 | 7660 | 7650 | 7660 | 7650 | 164 |
| 374 | 20230612 | 131500 | 1104737940 | 7660 | 7670 | 7670 | 7660 | 93 |
| 375 | 20230612 | 131400 | 1104025460 | 7670 | 7660 | 7670 | 7660 | 778 |
| 376 | 20230612 | 131300 | 1098065970 | 7660 | 7660 | 7660 | 7660 | 57 |
| 377 | 20230612 | 131200 | 1097629350 | 7670 | 7670 | 7670 | 7670 | 1175 |
| 378 | 20230612 | 131100 | 1088617100 | 7670 | 7670 | 7680 | 7670 | 323 |
| 379 | 20230612 | 131000 | 1086138460 | 7670 | 7670 | 7670 | 7660 | 864 |
| 380 | 20230612 | 130900 | 1079511880 | 7660 | 7660 | 7660 | 7660 | 10 |
| 381 | 20230612 | 130800 | 1079435280 | 7660 | 7660 | 7660 | 7660 | 2025 |
| 382 | 20230612 | 130700 | 1063923780 | 7660 | 7670 | 7670 | 7660 | 667 |
| 383 | 20230612 | 130600 | 1058808890 | 7670 | 7660 | 7670 | 7660 | 7142 |
| 384 | 20230612 | 130500 | 1004097030 | 7650 | 7640 | 7650 | 7640 | 1274 |
| 385 | 20230612 | 130400 | 994355930 | 7640 | 7640 | 7640 | 7640 | 32 |
| 386 | 20230612 | 130300 | 994111450 | 7640 | 7640 | 7640 | 7640 | 200 |
| 387 | 20230612 | 130200 | 992583450 | 7640 | 7630 | 7640 | 7630 | 1499 |
| 388 | 20230612 | 130100 | 981141090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 389 | 20230612 | 130000 | 981141090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 390 | 20230612 | 125900 | 981141090 | 7630 | 7640 | 7640 | 7630 | 14 |
| 391 | 20230612 | 125800 | 981034260 | 7630 | 7630 | 7630 | 7630 | 20 |
| 392 | 20230612 | 125700 | 980881660 | 7640 | 7650 | 7650 | 7640 | 2489 |
| 393 | 20230612 | 125600 | 961861310 | 7650 | 7650 | 7650 | 7650 | 3 |
| 394 | 20230612 | 125500 | 961838360 | 7650 | 7640 | 7650 | 7640 | 373 |
| 395 | 20230612 | 125400 | 958986980 | 7630 | 7630 | 7630 | 7630 | 0 |
| 396 | 20230612 | 125300 | 958986980 | 7630 | 7630 | 7640 | 7630 | 47 |
| 397 | 20230612 | 125200 | 958628340 | 7630 | 7630 | 7630 | 7630 | 490 |
| 398 | 20230612 | 125100 | 954889640 | 7630 | 7630 | 7630 | 7630 | 100 |
| 399 | 20230612 | 125000 | 954126640 | 7630 | 7650 | 7650 | 7630 | 115 |
| 400 | 20230612 | 124900 | 953246950 | 7650 | 7650 | 7650 | 7650 | 200 |
| 401 | 20230612 | 124800 | 951716950 | 7650 | 7630 | 7650 | 7630 | 56 |
| 402 | 20230612 | 124700 | 951289490 | 7640 | 7640 | 7640 | 7640 | 2165 |
| 403 | 20230612 | 124600 | 934748890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 404 | 20230612 | 124500 | 934748890 | 7640 | 7640 | 7640 | 7640 | 110 |
| 405 | 20230612 | 124400 | 933908490 | 7640 | 7640 | 7640 | 7640 | 76 |
| 406 | 20230612 | 124300 | 933327850 | 7630 | 7630 | 7630 | 7630 | 36 |
| 407 | 20230612 | 124200 | 933053170 | 7630 | 7640 | 7640 | 7630 | 958 |
| 408 | 20230612 | 124100 | 925743420 | 7620 | 7620 | 7620 | 7620 | 327 |
| 409 | 20230612 | 124000 | 923251680 | 7620 | 7630 | 7630 | 7620 | 11 |
| 410 | 20230612 | 123900 | 923167830 | 7620 | 7630 | 7630 | 7620 | 51 |
| 411 | 20230612 | 123800 | 922779010 | 7610 | 7610 | 7610 | 7610 | 0 |
| 412 | 20230612 | 123700 | 922779010 | 7610 | 7610 | 7610 | 7610 | 0 |
| 413 | 20230612 | 123600 | 922779010 | 7610 | 7620 | 7620 | 7610 | 278 |
| 414 | 20230612 | 123500 | 920663180 | 7630 | 7640 | 7640 | 7630 | 141 |
| 415 | 20230612 | 123400 | 919586450 | 7630 | 7630 | 7630 | 7630 | 0 |
| 416 | 20230612 | 123300 | 919586450 | 7630 | 7630 | 7630 | 7630 | 27 |
| 417 | 20230612 | 123200 | 919380440 | 7630 | 7620 | 7630 | 7620 | 100 |
| 418 | 20230612 | 123100 | 918617940 | 7630 | 7630 | 7630 | 7630 | 0 |
| 419 | 20230612 | 123000 | 918617940 | 7630 | 7630 | 7630 | 7630 | 0 |
| 420 | 20230612 | 122900 | 918617940 | 7630 | 7630 | 7630 | 7630 | 1 |
| 421 | 20230612 | 122800 | 918610310 | 7630 | 7630 | 7630 | 7630 | 0 |
| 422 | 20230612 | 122700 | 918610310 | 7630 | 7630 | 7630 | 7630 | 1000 |
| 423 | 20230612 | 122600 | 910980310 | 7630 | 7630 | 7630 | 7630 | 241 |
| 424 | 20230612 | 122500 | 909141480 | 7630 | 7630 | 7630 | 7620 | 24 |
| 425 | 20230612 | 122400 | 908958460 | 7620 | 7620 | 7620 | 7620 | 734 |
| 426 | 20230612 | 122300 | 903365380 | 7620 | 7620 | 7620 | 7620 | 500 |
| 427 | 20230612 | 122200 | 899555380 | 7620 | 7620 | 7620 | 7620 | 51 |
| 428 | 20230612 | 122100 | 899166760 | 7610 | 7620 | 7620 | 7610 | 1123 |
| 429 | 20230612 | 122000 | 890618600 | 7620 | 7620 | 7620 | 7620 | 0 |
| 430 | 20230612 | 121900 | 890618600 | 7620 | 7620 | 7620 | 7620 | 200 |
| 431 | 20230612 | 121800 | 889094600 | 7620 | 7620 | 7620 | 7620 | 53 |
| 432 | 20230612 | 121700 | 888690740 | 7620 | 7620 | 7620 | 7620 | 0 |
| 433 | 20230612 | 121600 | 888690740 | 7620 | 7620 | 7620 | 7620 | 34 |
| 434 | 20230612 | 121500 | 888431660 | 7630 | 7630 | 7630 | 7630 | 304 |
| 435 | 20230612 | 121400 | 886112140 | 7640 | 7640 | 7640 | 7640 | 1 |
| 436 | 20230612 | 121300 | 886104500 | 7630 | 7630 | 7630 | 7630 | 90 |
| 437 | 20230612 | 121200 | 885417800 | 7630 | 7630 | 7630 | 7630 | 10 |
| 438 | 20230612 | 121100 | 885341500 | 7630 | 7630 | 7630 | 7630 | 101 |
| 439 | 20230612 | 121000 | 884570870 | 7630 | 7630 | 7630 | 7630 | 2 |
| 440 | 20230612 | 120900 | 884555610 | 7640 | 7640 | 7640 | 7640 | 0 |
| 441 | 20230612 | 120800 | 884555610 | 7640 | 7640 | 7640 | 7640 | 0 |
| 442 | 20230612 | 120700 | 884555610 | 7640 | 7640 | 7640 | 7640 | 2 |
| 443 | 20230612 | 120600 | 884540330 | 7640 | 7640 | 7640 | 7640 | 0 |
| 444 | 20230612 | 120500 | 884540330 | 7640 | 7630 | 7640 | 7630 | 319 |
| 445 | 20230612 | 120400 | 882106350 | 7630 | 7630 | 7630 | 7630 | 95 |
| 446 | 20230612 | 120300 | 881381500 | 7630 | 7630 | 7630 | 7630 | 27 |
| 447 | 20230612 | 120200 | 881175490 | 7630 | 7630 | 7630 | 7630 | 1 |
| 448 | 20230612 | 120100 | 881167860 | 7630 | 7630 | 7630 | 7630 | 121 |
| 449 | 20230612 | 120000 | 880244630 | 7620 | 7620 | 7620 | 7620 | 3 |
| 450 | 20230612 | 115900 | 880221770 | 7620 | 7630 | 7630 | 7620 | 78 |
| 451 | 20230612 | 115800 | 879626850 | 7630 | 7630 | 7630 | 7630 | 25 |
| 452 | 20230612 | 115700 | 879436100 | 7630 | 7630 | 7630 | 7630 | 8 |
| 453 | 20230612 | 115600 | 879375060 | 7630 | 7640 | 7640 | 7630 | 31 |
| 454 | 20230612 | 115500 | 879138460 | 7630 | 7640 | 7640 | 7630 | 510 |
| 455 | 20230612 | 115400 | 875242160 | 7630 | 7630 | 7630 | 7630 | 6 |
| 456 | 20230612 | 115300 | 875196380 | 7630 | 7630 | 7630 | 7630 | 11 |
| 457 | 20230612 | 115200 | 875112450 | 7630 | 7630 | 7630 | 7630 | 9 |
| 458 | 20230612 | 115100 | 875043780 | 7630 | 7630 | 7640 | 7630 | 6 |
| 459 | 20230612 | 115000 | 874997990 | 7630 | 7630 | 7630 | 7630 | 9 |
| 460 | 20230612 | 114900 | 874929320 | 7630 | 7630 | 7630 | 7630 | 11 |
| 461 | 20230612 | 114800 | 874845390 | 7630 | 7620 | 7630 | 7620 | 20 |
| 462 | 20230612 | 114700 | 874692830 | 7620 | 7620 | 7620 | 7620 | 9 |
| 463 | 20230612 | 114600 | 874624250 | 7620 | 7620 | 7620 | 7620 | 10 |
| 464 | 20230612 | 114500 | 874548050 | 7620 | 7630 | 7630 | 7620 | 1062 |
| 465 | 20230612 | 114400 | 866455030 | 7630 | 7630 | 7630 | 7630 | 407 |
| 466 | 20230612 | 114300 | 863349620 | 7630 | 7640 | 7640 | 7630 | 5 |
| 467 | 20230612 | 114200 | 863311460 | 7630 | 7620 | 7630 | 7620 | 68 |
| 468 | 20230612 | 114100 | 862793180 | 7630 | 7620 | 7630 | 7620 | 7 |
| 469 | 20230612 | 114000 | 862739800 | 7620 | 7620 | 7630 | 7620 | 507 |
| 470 | 20230612 | 113900 | 858871580 | 7620 | 7620 | 7620 | 7620 | 150 |
| 471 | 20230612 | 113800 | 857728580 | 7620 | 7620 | 7630 | 7620 | 12 |
| 472 | 20230612 | 113700 | 857637130 | 7620 | 7610 | 7630 | 7610 | 22 |
| 473 | 20230612 | 113600 | 857469440 | 7610 | 7610 | 7610 | 7610 | 9 |
| 474 | 20230612 | 113500 | 857400950 | 7620 | 7600 | 7630 | 7600 | 17 |
| 475 | 20230612 | 113400 | 857271530 | 7620 | 7630 | 7630 | 7600 | 5367 |
| 476 | 20230612 | 113300 | 816398800 | 7630 | 7630 | 7630 | 7630 | 10 |
| 477 | 20230612 | 113200 | 816322500 | 7630 | 7640 | 7640 | 7630 | 473 |
| 478 | 20230612 | 113100 | 812708860 | 7640 | 7640 | 7640 | 7640 | 10 |
| 479 | 20230612 | 113000 | 812632460 | 7640 | 7640 | 7650 | 7640 | 7 |
| 480 | 20230612 | 112900 | 812578970 | 7640 | 7640 | 7650 | 7640 | 15 |
| 481 | 20230612 | 112800 | 812464320 | 7640 | 7640 | 7640 | 7640 | 12 |
| 482 | 20230612 | 112700 | 812372640 | 7650 | 7630 | 7650 | 7630 | 141 |
| 483 | 20230612 | 112600 | 811296750 | 7630 | 7650 | 7650 | 7630 | 11 |
| 484 | 20230612 | 112500 | 811212750 | 7650 | 7620 | 7650 | 7620 | 73 |
| 485 | 20230612 | 112400 | 810654540 | 7620 | 7630 | 7630 | 7620 | 9 |
| 486 | 20230612 | 112300 | 810585950 | 7620 | 7620 | 7630 | 7620 | 301 |
| 487 | 20230612 | 112200 | 808292320 | 7620 | 7630 | 7630 | 7620 | 5376 |
| 488 | 20230612 | 112100 | 767309420 | 7640 | 7640 | 7640 | 7630 | 3670 |
| 489 | 20230612 | 112000 | 739303320 | 7640 | 7640 | 7640 | 7640 | 66 |
| 490 | 20230612 | 111900 | 738799080 | 7650 | 7640 | 7650 | 7640 | 199 |
| 491 | 20230612 | 111800 | 737277880 | 7650 | 7640 | 7650 | 7640 | 13 |
| 492 | 20230612 | 111700 | 737178530 | 7650 | 7640 | 7650 | 7640 | 259 |
| 493 | 20230612 | 111600 | 735197340 | 7640 | 7640 | 7640 | 7640 | 114 |
| 494 | 20230612 | 111500 | 734326380 | 7640 | 7640 | 7650 | 7640 | 6 |
| 495 | 20230612 | 111400 | 734280530 | 7640 | 7640 | 7640 | 7640 | 9 |
| 496 | 20230612 | 111300 | 734211770 | 7640 | 7640 | 7650 | 7640 | 1408 |
| 497 | 20230612 | 111200 | 723440730 | 7640 | 7640 | 7640 | 7640 | 11 |
| 498 | 20230612 | 111100 | 723356690 | 7650 | 7640 | 7650 | 7640 | 138 |
| 499 | 20230612 | 111000 | 722301200 | 7640 | 7640 | 7640 | 7640 | 18 |
| 500 | 20230612 | 110900 | 722163680 | 7640 | 7640 | 7650 | 7640 | 108 |
| 501 | 20230612 | 110800 | 721338010 | 7640 | 7640 | 7640 | 7630 | 305 |
| 502 | 20230612 | 110700 | 719007840 | 7640 | 7640 | 7650 | 7640 | 219 |
| 503 | 20230612 | 110600 | 717332720 | 7640 | 7640 | 7640 | 7630 | 209 |
| 504 | 20230612 | 110500 | 715735970 | 7640 | 7640 | 7650 | 7640 | 10 |
| 505 | 20230612 | 110400 | 715659560 | 7640 | 7640 | 7640 | 7640 | 75 |
| 506 | 20230612 | 110300 | 715086560 | 7640 | 7640 | 7650 | 7640 | 7 |
| 507 | 20230612 | 110200 | 715033070 | 7640 | 7640 | 7640 | 7640 | 22 |
| 508 | 20230612 | 110100 | 714864990 | 7650 | 7640 | 7650 | 7640 | 283 |
| 509 | 20230612 | 110000 | 712702860 | 7640 | 7640 | 7650 | 7640 | 235 |
| 510 | 20230612 | 105900 | 710907450 | 7640 | 7640 | 7640 | 7640 | 15 |
| 511 | 20230612 | 105800 | 710792850 | 7640 | 7640 | 7640 | 7640 | 102 |
| 512 | 20230612 | 105700 | 710013570 | 7640 | 7640 | 7650 | 7640 | 1815 |
| 513 | 20230612 | 105600 | 696146950 | 7660 | 7640 | 7660 | 7640 | 2325 |
| 514 | 20230612 | 105500 | 678353910 | 7640 | 7640 | 7640 | 7640 | 11 |
| 515 | 20230612 | 105400 | 678269870 | 7640 | 7640 | 7640 | 7640 | 209 |
| 516 | 20230612 | 105300 | 676673110 | 7640 | 7630 | 7650 | 7630 | 12 |
| 517 | 20230612 | 105200 | 676581430 | 7630 | 7640 | 7650 | 7630 | 10 |
| 518 | 20230612 | 105100 | 676505090 | 7650 | 7650 | 7650 | 7630 | 5 |
| 519 | 20230612 | 105000 | 676466870 | 7640 | 7640 | 7650 | 7630 | 432 |
| 520 | 20230612 | 104900 | 673166500 | 7630 | 7640 | 7640 | 7630 | 94 |
| 521 | 20230612 | 104800 | 672448360 | 7640 | 7640 | 7640 | 7640 | 8 |
| 522 | 20230612 | 104700 | 672387240 | 7630 | 7630 | 7630 | 7630 | 7 |
| 523 | 20230612 | 104600 | 672333830 | 7630 | 7630 | 7640 | 7630 | 86 |
| 524 | 20230612 | 104500 | 671676880 | 7630 | 7630 | 7630 | 7630 | 51 |
| 525 | 20230612 | 104400 | 671287750 | 7630 | 7630 | 7630 | 7630 | 18 |
| 526 | 20230612 | 104300 | 671150410 | 7630 | 7630 | 7630 | 7630 | 481 |
| 527 | 20230612 | 104200 | 667480380 | 7630 | 7630 | 7640 | 7630 | 10 |
| 528 | 20230612 | 104100 | 667404030 | 7630 | 7630 | 7650 | 7630 | 12 |
| 529 | 20230612 | 104000 | 667312400 | 7630 | 7620 | 7630 | 7620 | 182 |
| 530 | 20230612 | 103900 | 665925370 | 7620 | 7630 | 7630 | 7620 | 658 |
| 531 | 20230612 | 103800 | 660904920 | 7630 | 7630 | 7630 | 7630 | 12 |
| 532 | 20230612 | 103700 | 660813360 | 7630 | 7640 | 7640 | 7630 | 8 |
| 533 | 20230612 | 103600 | 660752310 | 7630 | 7630 | 7640 | 7630 | 25 |
| 534 | 20230612 | 103500 | 660561420 | 7630 | 7650 | 7650 | 7630 | 584 |
| 535 | 20230612 | 103400 | 656105410 | 7630 | 7630 | 7650 | 7630 | 106 |
| 536 | 20230612 | 103300 | 655296590 | 7630 | 7640 | 7650 | 7630 | 488 |
| 537 | 20230612 | 103200 | 651568280 | 7640 | 7640 | 7640 | 7640 | 12 |
| 538 | 20230612 | 103100 | 651476600 | 7640 | 7640 | 7650 | 7640 | 52 |
| 539 | 20230612 | 103000 | 651078860 | 7640 | 7650 | 7650 | 7640 | 751 |
| 540 | 20230612 | 102900 | 645341030 | 7650 | 7640 | 7650 | 7640 | 11 |
| 541 | 20230612 | 102800 | 645256910 | 7660 | 7640 | 7660 | 7640 | 57 |
| 542 | 20230612 | 102700 | 644820400 | 7660 | 7660 | 7660 | 7640 | 119 |
| 543 | 20230612 | 102600 | 643908920 | 7650 | 7640 | 7650 | 7640 | 47 |
| 544 | 20230612 | 102500 | 643549420 | 7640 | 7650 | 7670 | 7630 | 914 |
| 545 | 20230612 | 102400 | 636557700 | 7650 | 7660 | 7660 | 7640 | 87 |
| 546 | 20230612 | 102300 | 635891380 | 7640 | 7640 | 7660 | 7640 | 1010 |
| 547 | 20230612 | 102200 | 628164890 | 7640 | 7650 | 7650 | 7640 | 1359 |
| 548 | 20230612 | 102100 | 617768570 | 7660 | 7650 | 7670 | 7650 | 619 |
| 549 | 20230612 | 102000 | 613027080 | 7650 | 7650 | 7660 | 7650 | 5 |
| 550 | 20230612 | 101900 | 612988820 | 7650 | 7660 | 7660 | 7650 | 53 |
| 551 | 20230612 | 101800 | 612583350 | 7650 | 7650 | 7660 | 7650 | 249 |
| 552 | 20230612 | 101700 | 610677780 | 7650 | 7660 | 7660 | 7650 | 6 |
| 553 | 20230612 | 101600 | 610631870 | 7650 | 7670 | 7670 | 7630 | 138 |
| 554 | 20230612 | 101500 | 609574230 | 7680 | 7650 | 7680 | 7630 | 9171 |
| 555 | 20230612 | 101400 | 539289610 | 7650 | 7620 | 7650 | 7610 | 4670 |
| 556 | 20230612 | 101300 | 503645330 | 7620 | 7610 | 7620 | 7610 | 10 |
| 557 | 20230612 | 101200 | 503569210 | 7610 | 7610 | 7610 | 7610 | 59 |
| 558 | 20230612 | 101100 | 503120220 | 7610 | 7620 | 7620 | 7610 | 112 |
| 559 | 20230612 | 101000 | 502267840 | 7620 | 7610 | 7630 | 7610 | 307 |
| 560 | 20230612 | 100900 | 499928550 | 7610 | 7610 | 7620 | 7610 | 16 |
| 561 | 20230612 | 100800 | 499806680 | 7610 | 7610 | 7610 | 7610 | 12 |
| 562 | 20230612 | 100700 | 499715360 | 7610 | 7630 | 7630 | 7610 | 214 |
| 563 | 20230612 | 100600 | 498082720 | 7610 | 7610 | 7620 | 7610 | 76 |
| 564 | 20230612 | 100500 | 497503760 | 7610 | 7620 | 7630 | 7610 | 62 |
| 565 | 20230612 | 100400 | 497031310 | 7620 | 7630 | 7630 | 7620 | 38 |
| 566 | 20230612 | 100300 | 496741440 | 7610 | 7620 | 7620 | 7610 | 272 |
| 567 | 20230612 | 100200 | 494671510 | 7620 | 7620 | 7630 | 7620 | 21 |
| 568 | 20230612 | 100100 | 494511480 | 7620 | 7610 | 7630 | 7610 | 34 |
| 569 | 20230612 | 100000 | 494252390 | 7620 | 7620 | 7620 | 7610 | 72 |
| 570 | 20230612 | 095900 | 493703830 | 7620 | 7620 | 7620 | 7620 | 12 |
| 571 | 20230612 | 095800 | 493612390 | 7620 | 7620 | 7630 | 7620 | 112 |
| 572 | 20230612 | 095700 | 492758940 | 7630 | 7610 | 7630 | 7610 | 166 |
| 573 | 20230612 | 095600 | 491495590 | 7610 | 7630 | 7630 | 7610 | 3412 |
| 574 | 20230612 | 095500 | 465499940 | 7620 | 7630 | 7640 | 7620 | 30 |
| 575 | 20230612 | 095400 | 465271060 | 7620 | 7620 | 7640 | 7610 | 34 |
| 576 | 20230612 | 095300 | 465011930 | 7620 | 7630 | 7630 | 7610 | 1165 |
| 577 | 20230612 | 095200 | 456137100 | 7630 | 7630 | 7630 | 7630 | 188 |
| 578 | 20230612 | 095100 | 454702660 | 7630 | 7630 | 7640 | 7630 | 250 |
| 579 | 20230612 | 095000 | 452794160 | 7630 | 7640 | 7640 | 7630 | 87 |
| 580 | 20230612 | 094900 | 452129960 | 7630 | 7630 | 7630 | 7630 | 159 |
| 581 | 20230612 | 094800 | 450916790 | 7630 | 7630 | 7630 | 7630 | 160 |
| 582 | 20230612 | 094700 | 449695990 | 7630 | 7640 | 7640 | 7630 | 14 |
| 583 | 20230612 | 094600 | 449589040 | 7640 | 7640 | 7650 | 7640 | 105 |
| 584 | 20230612 | 094500 | 448786760 | 7640 | 7640 | 7650 | 7640 | 645 |
| 585 | 20230612 | 094400 | 443858940 | 7640 | 7640 | 7650 | 7640 | 24 |
| 586 | 20230612 | 094300 | 443675530 | 7640 | 7640 | 7640 | 7640 | 285 |
| 587 | 20230612 | 094200 | 441498130 | 7650 | 7640 | 7650 | 7640 | 25 |
| 588 | 20230612 | 094100 | 441306950 | 7640 | 7640 | 7650 | 7640 | 124 |
| 589 | 20230612 | 094000 | 440359390 | 7650 | 7640 | 7650 | 7640 | 154 |
| 590 | 20230612 | 093900 | 439182800 | 7640 | 7620 | 7640 | 7620 | 117 |
| 591 | 20230612 | 093800 | 438289020 | 7640 | 7620 | 7640 | 7620 | 114 |
| 592 | 20230612 | 093700 | 437420270 | 7620 | 7640 | 7650 | 7620 | 1023 |
| 593 | 20230612 | 093600 | 429614630 | 7640 | 7660 | 7660 | 7630 | 845 |
| 594 | 20230612 | 093500 | 423158240 | 7650 | 7620 | 7650 | 7620 | 1919 |
| 595 | 20230612 | 093400 | 408488110 | 7620 | 7620 | 7620 | 7620 | 208 |
| 596 | 20230612 | 093300 | 406903150 | 7630 | 7610 | 7630 | 7610 | 16 |
| 597 | 20230612 | 093200 | 406781220 | 7630 | 7610 | 7630 | 7600 | 5828 |
| 598 | 20230612 | 093100 | 362362920 | 7610 | 7600 | 7620 | 7600 | 2071 |
| 599 | 20230612 | 093000 | 346590910 | 7610 | 7600 | 7610 | 7600 | 13 |
| 600 | 20230612 | 092900 | 346492090 | 7600 | 7600 | 7610 | 7600 | 21 |
| 601 | 20230612 | 092800 | 346332480 | 7610 | 7600 | 7610 | 7600 | 1054 |
| 602 | 20230612 | 092700 | 338311600 | 7600 | 7620 | 7620 | 7600 | 674 |
| 603 | 20230612 | 092600 | 333181500 | 7610 | 7620 | 7620 | 7610 | 868 |
| 604 | 20230612 | 092500 | 326567420 | 7630 | 7620 | 7630 | 7620 | 345 |
| 605 | 20230612 | 092400 | 323937860 | 7620 | 7640 | 7640 | 7620 | 634 |
| 606 | 20230612 | 092300 | 319099150 | 7640 | 7640 | 7650 | 7640 | 256 |
| 607 | 20230612 | 092200 | 317143060 | 7640 | 7630 | 7650 | 7610 | 4071 |
| 608 | 20230612 | 092100 | 286035000 | 7610 | 7560 | 7630 | 7560 | 5373 |
| 609 | 20230612 | 092000 | 245221410 | 7560 | 7580 | 7580 | 7560 | 3248 |
| 610 | 20230612 | 091900 | 220648280 | 7580 | 7570 | 7580 | 7570 | 661 |
| 611 | 20230612 | 091800 | 215638130 | 7570 | 7560 | 7580 | 7560 | 1223 |
| 612 | 20230612 | 091700 | 206390150 | 7560 | 7570 | 7570 | 7560 | 729 |
| 613 | 20230612 | 091600 | 200872360 | 7570 | 7580 | 7580 | 7570 | 1053 |
| 614 | 20230612 | 091500 | 192899690 | 7590 | 7580 | 7590 | 7570 | 2798 |
| 615 | 20230612 | 091400 | 171712950 | 7580 | 7590 | 7590 | 7580 | 879 |
| 616 | 20230612 | 091300 | 165042490 | 7580 | 7580 | 7590 | 7570 | 1098 |
| 617 | 20230612 | 091200 | 156727660 | 7580 | 7590 | 7600 | 7580 | 1121 |
| 618 | 20230612 | 091100 | 148228500 | 7600 | 7580 | 7600 | 7580 | 67 |
| 619 | 20230612 | 091000 | 147720080 | 7600 | 7590 | 7600 | 7580 | 492 |
| 620 | 20230612 | 090900 | 143986180 | 7590 | 7590 | 7600 | 7590 | 107 |
| 621 | 20230612 | 090800 | 143174030 | 7600 | 7600 | 7610 | 7600 | 191 |
| 622 | 20230612 | 090700 | 141722410 | 7600 | 7590 | 7600 | 7590 | 2024 |
| 623 | 20230612 | 090600 | 126350250 | 7590 | 7610 | 7620 | 7590 | 353 |
| 624 | 20230612 | 090500 | 123662250 | 7610 | 7590 | 7610 | 7560 | 524 |
| 625 | 20230612 | 090400 | 119690060 | 7590 | 7580 | 7590 | 7560 | 4427 |
| 626 | 20230612 | 090300 | 86147490 | 7580 | 7590 | 7600 | 7580 | 881 |
| 627 | 20230612 | 090200 | 79455210 | 7600 | 7630 | 7630 | 7590 | 5619 |
| 628 | 20230612 | 090100 | 36696120 | 7630 | 7630 | 7630 | 7630 | 134 |
| 629 | 20230612 | 090000 | 35673700 | 7640 | 7640 | 7640 | 7630 | 4670 |