28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 3 | 20230607 | 183500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20230607 | 183400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20230607 | 183300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20230607 | 183200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20230607 | 183100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20230607 | 183000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20230607 | 182900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20230607 | 182800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20230607 | 182700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20230607 | 182600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20230607 | 182500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20230607 | 182400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20230607 | 182300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20230607 | 182200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20230607 | 182100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20230607 | 182000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20230607 | 181900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20230607 | 181800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20230607 | 181700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20230607 | 181600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20230607 | 181500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20230607 | 181400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20230607 | 181300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20230607 | 181200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20230607 | 181100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20230607 | 181000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20230607 | 180900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20230607 | 180800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20230607 | 180700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20230607 | 180600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 33 | 20230607 | 180500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20230607 | 180400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20230607 | 180300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20230607 | 180200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20230607 | 180100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20230607 | 180000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20230607 | 175900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20230607 | 175800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20230607 | 175700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20230607 | 175600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20230607 | 175500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20230607 | 175400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20230607 | 175300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20230607 | 175200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20230607 | 175100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20230607 | 175000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20230607 | 174900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20230607 | 174800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20230607 | 174700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20230607 | 174600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20230607 | 174500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20230607 | 174400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20230607 | 174300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20230607 | 174200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20230607 | 174100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20230607 | 174000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20230607 | 173900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20230607 | 173800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20230607 | 173700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20230607 | 173600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 63 | 20230607 | 173500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20230607 | 173400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20230607 | 173300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20230607 | 173200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20230607 | 173100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20230607 | 173000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20230607 | 172900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20230607 | 172800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20230607 | 172700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20230607 | 172600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20230607 | 172500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20230607 | 172400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20230607 | 172300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20230607 | 172200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20230607 | 172100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20230607 | 172000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20230607 | 171900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20230607 | 171800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20230607 | 171700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20230607 | 171600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20230607 | 171500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20230607 | 171400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20230607 | 171300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20230607 | 171200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20230607 | 171100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20230607 | 171000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20230607 | 170900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20230607 | 170800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20230607 | 170700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20230607 | 170600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 93 | 20230607 | 170500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20230607 | 170400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20230607 | 170300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20230607 | 170200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20230607 | 170100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20230607 | 170000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20230607 | 165900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20230607 | 165800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20230607 | 165700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20230607 | 165600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20230607 | 165500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20230607 | 165400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20230607 | 165300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20230607 | 165200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20230607 | 165100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20230607 | 165000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20230607 | 164900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20230607 | 164800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20230607 | 164700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20230607 | 164600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20230607 | 164500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20230607 | 164400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20230607 | 164300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20230607 | 164200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20230607 | 164100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20230607 | 164000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20230607 | 163900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20230607 | 163800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20230607 | 163700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20230607 | 163600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 123 | 20230607 | 163500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20230607 | 163400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20230607 | 163300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20230607 | 163200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20230607 | 163100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20230607 | 163000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20230607 | 162900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20230607 | 162800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20230607 | 162700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20230607 | 162600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20230607 | 162500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20230607 | 162400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20230607 | 162300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20230607 | 162200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20230607 | 162100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20230607 | 162000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20230607 | 161900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20230607 | 161800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20230607 | 161700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20230607 | 161600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20230607 | 161500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20230607 | 161400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20230607 | 161300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20230607 | 161200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20230607 | 161100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20230607 | 161000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20230607 | 160900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20230607 | 160800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20230607 | 160700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20230607 | 160600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 153 | 20230607 | 160500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20230607 | 160400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20230607 | 160300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20230607 | 160200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20230607 | 160100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20230607 | 160000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20230607 | 155900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20230607 | 155800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20230607 | 155700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20230607 | 155600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20230607 | 155500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20230607 | 155400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20230607 | 155300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20230607 | 155200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20230607 | 155100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20230607 | 155000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20230607 | 154900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20230607 | 154800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20230607 | 154700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20230607 | 154600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20230607 | 154500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20230607 | 154400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20230607 | 154300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20230607 | 154200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20230607 | 154100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20230607 | 154000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20230607 | 153900 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20230607 | 153800 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20230607 | 153700 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20230607 | 153600 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 183 | 20230607 | 153500 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20230607 | 153400 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20230607 | 153300 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20230607 | 153200 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20230607 | 153100 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20230607 | 153000 | 2680758700 | 8740 | 8740 | 8740 | 8740 | 1774 |
| 189 | 20230607 | 152900 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20230607 | 152800 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20230607 | 152700 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20230607 | 152600 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20230607 | 152500 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20230607 | 152400 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20230607 | 152300 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20230607 | 152200 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20230607 | 152100 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20230607 | 152000 | 2665253940 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20230607 | 151900 | 2665253940 | 8730 | 8730 | 8730 | 8720 | 422 |
| 200 | 20230607 | 151800 | 2661571000 | 8730 | 8720 | 8730 | 8720 | 1500 |
| 201 | 20230607 | 151700 | 2648481000 | 8720 | 8720 | 8720 | 8720 | 474 |
| 202 | 20230607 | 151600 | 2644347720 | 8710 | 8720 | 8720 | 8710 | 1496 |
| 203 | 20230607 | 151500 | 2631312600 | 8720 | 8720 | 8720 | 8720 | 50 |
| 204 | 20230607 | 151400 | 2630876600 | 8720 | 8720 | 8720 | 8720 | 402 |
| 205 | 20230607 | 151300 | 2627371160 | 8730 | 8730 | 8730 | 8730 | 54 |
| 206 | 20230607 | 151200 | 2626899740 | 8730 | 8720 | 8740 | 8720 | 65 |
| 207 | 20230607 | 151100 | 2626332320 | 8720 | 8730 | 8730 | 8720 | 25 |
| 208 | 20230607 | 151000 | 2626114300 | 8720 | 8710 | 8720 | 8710 | 1193 |
| 209 | 20230607 | 150900 | 2615711640 | 8720 | 8710 | 8720 | 8710 | 1390 |
| 210 | 20230607 | 150800 | 2603591810 | 8710 | 8710 | 8710 | 8710 | 200 |
| 211 | 20230607 | 150700 | 2601849810 | 8710 | 8710 | 8710 | 8710 | 505 |
| 212 | 20230607 | 150600 | 2597451260 | 8710 | 8710 | 8710 | 8710 | 37 |
| 213 | 20230607 | 150500 | 2597128990 | 8710 | 8710 | 8710 | 8710 | 77 |
| 214 | 20230607 | 150400 | 2596458320 | 8710 | 8700 | 8710 | 8700 | 48 |
| 215 | 20230607 | 150300 | 2596040270 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20230607 | 150200 | 2596040270 | 8700 | 8700 | 8700 | 8700 | 100 |
| 217 | 20230607 | 150100 | 2595170270 | 8710 | 8710 | 8710 | 8710 | 1 |
| 218 | 20230607 | 150000 | 2595161560 | 8710 | 8710 | 8710 | 8710 | 0 |
| 219 | 20230607 | 145900 | 2595161560 | 8710 | 8710 | 8710 | 8700 | 40 |
| 220 | 20230607 | 145800 | 2594813240 | 8710 | 8700 | 8720 | 8700 | 67 |
| 221 | 20230607 | 145700 | 2594229390 | 8700 | 8700 | 8700 | 8700 | 39 |
| 222 | 20230607 | 145600 | 2593890090 | 8710 | 8710 | 8710 | 8710 | 20 |
| 223 | 20230607 | 145500 | 2593715890 | 8710 | 8710 | 8710 | 8710 | 80 |
| 224 | 20230607 | 145400 | 2593019090 | 8710 | 8710 | 8710 | 8710 | 135 |
| 225 | 20230607 | 145300 | 2591843240 | 8720 | 8720 | 8720 | 8720 | 180 |
| 226 | 20230607 | 145200 | 2590273640 | 8710 | 8710 | 8710 | 8710 | 2 |
| 227 | 20230607 | 145100 | 2590256220 | 8700 | 8710 | 8710 | 8700 | 13 |
| 228 | 20230607 | 145000 | 2590143090 | 8690 | 8700 | 8710 | 8690 | 435 |
| 229 | 20230607 | 144900 | 2586360540 | 8700 | 8700 | 8700 | 8700 | 3 |
| 230 | 20230607 | 144800 | 2586334440 | 8700 | 8700 | 8700 | 8700 | 2 |
| 231 | 20230607 | 144700 | 2586317040 | 8710 | 8710 | 8710 | 8710 | 3 |
| 232 | 20230607 | 144600 | 2586290910 | 8730 | 8730 | 8730 | 8730 | 0 |
| 233 | 20230607 | 144500 | 2586290910 | 8730 | 8730 | 8730 | 8730 | 0 |
| 234 | 20230607 | 144400 | 2586290910 | 8730 | 8730 | 8730 | 8730 | 0 |
| 235 | 20230607 | 144300 | 2586290910 | 8730 | 8730 | 8730 | 8730 | 10 |
| 236 | 20230607 | 144200 | 2586203610 | 8730 | 8730 | 8730 | 8730 | 35 |
| 237 | 20230607 | 144100 | 2585898060 | 8690 | 8690 | 8690 | 8690 | 289 |
| 238 | 20230607 | 144000 | 2583386650 | 8690 | 8690 | 8690 | 8690 | 8 |
| 239 | 20230607 | 143900 | 2583317130 | 8700 | 8700 | 8700 | 8700 | 228 |
| 240 | 20230607 | 143800 | 2581333530 | 8700 | 8700 | 8700 | 8700 | 579 |
| 241 | 20230607 | 143700 | 2576296230 | 8700 | 8700 | 8700 | 8690 | 59 |
| 242 | 20230607 | 143600 | 2575783480 | 8690 | 8700 | 8700 | 8690 | 65 |
| 243 | 20230607 | 143500 | 2575218130 | 8700 | 8700 | 8700 | 8700 | 0 |
| 244 | 20230607 | 143400 | 2575218130 | 8700 | 8700 | 8700 | 8700 | 50 |
| 245 | 20230607 | 143300 | 2574783130 | 8690 | 8700 | 8700 | 8690 | 76 |
| 246 | 20230607 | 143200 | 2574122300 | 8680 | 8680 | 8680 | 8680 | 5 |
| 247 | 20230607 | 143100 | 2574078900 | 8680 | 8680 | 8680 | 8680 | 201 |
| 248 | 20230607 | 143000 | 2572334220 | 8680 | 8710 | 8710 | 8680 | 902 |
| 249 | 20230607 | 142900 | 2564499050 | 8740 | 8740 | 8740 | 8740 | 0 |
| 250 | 20230607 | 142800 | 2564499050 | 8740 | 8690 | 8740 | 8690 | 501 |
| 251 | 20230607 | 142700 | 2560145310 | 8690 | 8690 | 8690 | 8690 | 1710 |
| 252 | 20230607 | 142600 | 2545285410 | 8690 | 8690 | 8690 | 8690 | 5 |
| 253 | 20230607 | 142500 | 2545241960 | 8750 | 8730 | 8750 | 8690 | 12379 |
| 254 | 20230607 | 142400 | 2437478810 | 8750 | 8750 | 8750 | 8750 | 0 |
| 255 | 20230607 | 142300 | 2437478810 | 8750 | 8750 | 8750 | 8750 | 1 |
| 256 | 20230607 | 142200 | 2437470060 | 8750 | 8750 | 8750 | 8750 | 50 |
| 257 | 20230607 | 142100 | 2437032560 | 8730 | 8740 | 8740 | 8730 | 1758 |
| 258 | 20230607 | 142000 | 2421678280 | 8740 | 8740 | 8740 | 8740 | 4 |
| 259 | 20230607 | 141900 | 2421643320 | 8760 | 8740 | 8760 | 8740 | 1244 |
| 260 | 20230607 | 141800 | 2410770360 | 8760 | 8760 | 8760 | 8760 | 0 |
| 261 | 20230607 | 141700 | 2410770360 | 8760 | 8760 | 8760 | 8760 | 2 |
| 262 | 20230607 | 141600 | 2410752840 | 8740 | 8740 | 8740 | 8740 | 1299 |
| 263 | 20230607 | 141500 | 2399399580 | 8740 | 8740 | 8740 | 8740 | 0 |
| 264 | 20230607 | 141400 | 2399399580 | 8740 | 8740 | 8740 | 8740 | 0 |
| 265 | 20230607 | 141300 | 2399399580 | 8740 | 8740 | 8740 | 8740 | 0 |
| 266 | 20230607 | 141200 | 2399399580 | 8740 | 8750 | 8750 | 8740 | 160 |
| 267 | 20230607 | 141100 | 2398001080 | 8750 | 8750 | 8750 | 8750 | 24 |
| 268 | 20230607 | 141000 | 2397791080 | 8750 | 8750 | 8750 | 8750 | 181 |
| 269 | 20230607 | 140900 | 2396207330 | 8750 | 8750 | 8750 | 8750 | 12 |
| 270 | 20230607 | 140800 | 2396102330 | 8750 | 8750 | 8750 | 8750 | 0 |
| 271 | 20230607 | 140700 | 2396102330 | 8750 | 8750 | 8750 | 8750 | 0 |
| 272 | 20230607 | 140600 | 2396102330 | 8750 | 8770 | 8770 | 8750 | 529 |
| 273 | 20230607 | 140500 | 2391468310 | 8770 | 8770 | 8770 | 8770 | 1 |
| 274 | 20230607 | 140400 | 2391459540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 275 | 20230607 | 140300 | 2391459540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 276 | 20230607 | 140200 | 2391459540 | 8770 | 8760 | 8770 | 8760 | 9 |
| 277 | 20230607 | 140100 | 2391380690 | 8760 | 8760 | 8760 | 8760 | 0 |
| 278 | 20230607 | 140000 | 2391380690 | 8760 | 8760 | 8760 | 8760 | 0 |
| 279 | 20230607 | 135900 | 2391380690 | 8760 | 8760 | 8760 | 8760 | 0 |
| 280 | 20230607 | 135800 | 2391380690 | 8760 | 8780 | 8780 | 8760 | 3 |
| 281 | 20230607 | 135700 | 2391354370 | 8780 | 8770 | 8780 | 8770 | 103 |
| 282 | 20230607 | 135600 | 2390451040 | 8770 | 8770 | 8770 | 8770 | 0 |
| 283 | 20230607 | 135500 | 2390451040 | 8770 | 8770 | 8770 | 8770 | 77 |
| 284 | 20230607 | 135400 | 2389775750 | 8770 | 8770 | 8770 | 8770 | 2 |
| 285 | 20230607 | 135300 | 2389758210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 286 | 20230607 | 135200 | 2389758210 | 8760 | 8760 | 8760 | 8760 | 28 |
| 287 | 20230607 | 135100 | 2389512930 | 8760 | 8760 | 8760 | 8760 | 64 |
| 288 | 20230607 | 135000 | 2388952290 | 8770 | 8770 | 8770 | 8770 | 22 |
| 289 | 20230607 | 134900 | 2388759350 | 8750 | 8750 | 8750 | 8750 | 20 |
| 290 | 20230607 | 134800 | 2388584350 | 8750 | 8750 | 8750 | 8750 | 5 |
| 291 | 20230607 | 134700 | 2388540600 | 8750 | 8750 | 8750 | 8750 | 16 |
| 292 | 20230607 | 134600 | 2388400600 | 8770 | 8750 | 8770 | 8750 | 11 |
| 293 | 20230607 | 134500 | 2388304330 | 8750 | 8760 | 8760 | 8750 | 73 |
| 294 | 20230607 | 134400 | 2387665290 | 8750 | 8760 | 8760 | 8750 | 36 |
| 295 | 20230607 | 134300 | 2387350280 | 8750 | 8750 | 8750 | 8750 | 0 |
| 296 | 20230607 | 134200 | 2387350280 | 8750 | 8750 | 8750 | 8750 | 805 |
| 297 | 20230607 | 134100 | 2380306530 | 8750 | 8760 | 8760 | 8750 | 615 |
| 298 | 20230607 | 134000 | 2374921370 | 8760 | 8760 | 8760 | 8760 | 558 |
| 299 | 20230607 | 133900 | 2370033290 | 8760 | 8760 | 8760 | 8760 | 0 |
| 300 | 20230607 | 133800 | 2370033290 | 8760 | 8750 | 8770 | 8750 | 29 |
| 301 | 20230607 | 133700 | 2369779360 | 8750 | 8750 | 8760 | 8750 | 168 |
| 302 | 20230607 | 133600 | 2368309310 | 8750 | 8750 | 8750 | 8750 | 107 |
| 303 | 20230607 | 133500 | 2367373060 | 8740 | 8740 | 8740 | 8740 | 264 |
| 304 | 20230607 | 133400 | 2365065700 | 8740 | 8750 | 8750 | 8740 | 217 |
| 305 | 20230607 | 133300 | 2363167350 | 8760 | 8750 | 8770 | 8750 | 97 |
| 306 | 20230607 | 133200 | 2362318050 | 8760 | 8770 | 8770 | 8760 | 970 |
| 307 | 20230607 | 133100 | 2353820130 | 8770 | 8770 | 8770 | 8770 | 114 |
| 308 | 20230607 | 133000 | 2352820350 | 8770 | 8770 | 8770 | 8770 | 130 |
| 309 | 20230607 | 132900 | 2351680250 | 8760 | 8760 | 8760 | 8760 | 135 |
| 310 | 20230607 | 132800 | 2350497650 | 8760 | 8770 | 8770 | 8760 | 650 |
| 311 | 20230607 | 132700 | 2344798820 | 8770 | 8770 | 8770 | 8770 | 82 |
| 312 | 20230607 | 132600 | 2344079680 | 8770 | 8770 | 8770 | 8770 | 5 |
| 313 | 20230607 | 132500 | 2344035830 | 8770 | 8770 | 8770 | 8770 | 8 |
| 314 | 20230607 | 132400 | 2343965670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 315 | 20230607 | 132300 | 2343965670 | 8780 | 8770 | 8780 | 8770 | 447 |
| 316 | 20230607 | 132200 | 2340042280 | 8770 | 8770 | 8770 | 8770 | 1 |
| 317 | 20230607 | 132100 | 2340033510 | 8770 | 8770 | 8770 | 8770 | 0 |
| 318 | 20230607 | 132000 | 2340033510 | 8770 | 8770 | 8770 | 8770 | 0 |
| 319 | 20230607 | 131900 | 2340033510 | 8770 | 8770 | 8770 | 8770 | 0 |
| 320 | 20230607 | 131800 | 2340033510 | 8770 | 8780 | 8780 | 8770 | 51 |
| 321 | 20230607 | 131700 | 2339586230 | 8770 | 8770 | 8770 | 8770 | 0 |
| 322 | 20230607 | 131600 | 2339586230 | 8770 | 8770 | 8770 | 8770 | 314 |
| 323 | 20230607 | 131500 | 2336832450 | 8760 | 8750 | 8760 | 8750 | 2030 |
| 324 | 20230607 | 131400 | 2319065520 | 8750 | 8750 | 8750 | 8750 | 1 |
| 325 | 20230607 | 131300 | 2319056770 | 8740 | 8740 | 8740 | 8740 | 135 |
| 326 | 20230607 | 131200 | 2317876870 | 8740 | 8740 | 8740 | 8740 | 150 |
| 327 | 20230607 | 131100 | 2316565870 | 8740 | 8740 | 8740 | 8740 | 429 |
| 328 | 20230607 | 131000 | 2312816410 | 8740 | 8740 | 8740 | 8740 | 58 |
| 329 | 20230607 | 130900 | 2312309490 | 8750 | 8750 | 8750 | 8740 | 201 |
| 330 | 20230607 | 130800 | 2310551740 | 8740 | 8740 | 8740 | 8740 | 201 |
| 331 | 20230607 | 130700 | 2308795000 | 8740 | 8740 | 8740 | 8740 | 43 |
| 332 | 20230607 | 130600 | 2308419180 | 8740 | 8740 | 8740 | 8740 | 8 |
| 333 | 20230607 | 130500 | 2308349260 | 8740 | 8740 | 8740 | 8740 | 186 |
| 334 | 20230607 | 130400 | 2306723620 | 8740 | 8740 | 8740 | 8740 | 90 |
| 335 | 20230607 | 130300 | 2305937020 | 8740 | 8740 | 8740 | 8740 | 95 |
| 336 | 20230607 | 130200 | 2305106720 | 8750 | 8750 | 8750 | 8750 | 367 |
| 337 | 20230607 | 130100 | 2301895470 | 8750 | 8740 | 8750 | 8740 | 403 |
| 338 | 20230607 | 130000 | 2298373220 | 8740 | 8740 | 8740 | 8740 | 692 |
| 339 | 20230607 | 125900 | 2292325140 | 8740 | 8760 | 8760 | 8740 | 150 |
| 340 | 20230607 | 125800 | 2291013140 | 8760 | 8760 | 8760 | 8760 | 10 |
| 341 | 20230607 | 125700 | 2290925540 | 8760 | 8760 | 8760 | 8760 | 2 |
| 342 | 20230607 | 125600 | 2290908020 | 8750 | 8750 | 8750 | 8750 | 19 |
| 343 | 20230607 | 125500 | 2290741770 | 8750 | 8750 | 8750 | 8740 | 42 |
| 344 | 20230607 | 125400 | 2290374380 | 8740 | 8740 | 8740 | 8740 | 130 |
| 345 | 20230607 | 125300 | 2289238180 | 8750 | 8740 | 8750 | 8740 | 522 |
| 346 | 20230607 | 125200 | 2284675470 | 8760 | 8760 | 8760 | 8760 | 1 |
| 347 | 20230607 | 125100 | 2284666710 | 8750 | 8750 | 8750 | 8750 | 0 |
| 348 | 20230607 | 125000 | 2284666710 | 8750 | 8750 | 8750 | 8750 | 71 |
| 349 | 20230607 | 124900 | 2284045460 | 8750 | 8760 | 8760 | 8750 | 1027 |
| 350 | 20230607 | 124800 | 2275058920 | 8770 | 8760 | 8770 | 8760 | 596 |
| 351 | 20230607 | 124700 | 2269837730 | 8760 | 8760 | 8770 | 8760 | 698 |
| 352 | 20230607 | 124600 | 2263722530 | 8760 | 8760 | 8770 | 8760 | 116 |
| 353 | 20230607 | 124500 | 2262706210 | 8760 | 8750 | 8770 | 8750 | 358 |
| 354 | 20230607 | 124400 | 2259573120 | 8770 | 8770 | 8770 | 8770 | 17 |
| 355 | 20230607 | 124300 | 2259424030 | 8750 | 8750 | 8750 | 8740 | 9655 |
| 356 | 20230607 | 124200 | 2174944030 | 8750 | 8760 | 8760 | 8750 | 2870 |
| 357 | 20230607 | 124100 | 2149826190 | 8760 | 8760 | 8760 | 8760 | 1 |
| 358 | 20230607 | 124000 | 2149817430 | 8760 | 8760 | 8760 | 8760 | 601 |
| 359 | 20230607 | 123900 | 2144552670 | 8760 | 8760 | 8760 | 8760 | 517 |
| 360 | 20230607 | 123800 | 2140023750 | 8760 | 8760 | 8760 | 8760 | 80 |
| 361 | 20230607 | 123700 | 2139322950 | 8760 | 8790 | 8790 | 8760 | 203 |
| 362 | 20230607 | 123600 | 2137544610 | 8790 | 8760 | 8790 | 8760 | 611 |
| 363 | 20230607 | 123500 | 2132191890 | 8760 | 8760 | 8760 | 8760 | 3 |
| 364 | 20230607 | 123400 | 2132165610 | 8750 | 8760 | 8760 | 8750 | 100 |
| 365 | 20230607 | 123300 | 2131289990 | 8760 | 8760 | 8770 | 8750 | 811 |
| 366 | 20230607 | 123200 | 2124189670 | 8760 | 8760 | 8760 | 8760 | 30 |
| 367 | 20230607 | 123100 | 2123926870 | 8760 | 8790 | 8800 | 8750 | 556 |
| 368 | 20230607 | 123000 | 2119053930 | 8800 | 8770 | 8800 | 8760 | 817 |
| 369 | 20230607 | 122900 | 2111887520 | 8800 | 8800 | 8800 | 8800 | 2 |
| 370 | 20230607 | 122800 | 2111869920 | 8760 | 8760 | 8760 | 8760 | 100 |
| 371 | 20230607 | 122700 | 2110993920 | 8770 | 8770 | 8770 | 8770 | 116 |
| 372 | 20230607 | 122600 | 2109976600 | 8770 | 8780 | 8780 | 8770 | 41 |
| 373 | 20230607 | 122500 | 2109616930 | 8800 | 8800 | 8800 | 8800 | 10 |
| 374 | 20230607 | 122400 | 2109528930 | 8800 | 8800 | 8800 | 8800 | 0 |
| 375 | 20230607 | 122300 | 2109528930 | 8800 | 8800 | 8800 | 8770 | 20 |
| 376 | 20230607 | 122200 | 2109353200 | 8760 | 8770 | 8770 | 8760 | 2 |
| 377 | 20230607 | 122100 | 2109335670 | 8760 | 8770 | 8770 | 8760 | 304 |
| 378 | 20230607 | 122000 | 2106670330 | 8810 | 8810 | 8810 | 8810 | 0 |
| 379 | 20230607 | 121900 | 2106670330 | 8810 | 8800 | 8810 | 8760 | 367 |
| 380 | 20230607 | 121800 | 2103440760 | 8810 | 8770 | 8810 | 8770 | 441 |
| 381 | 20230607 | 121700 | 2099573030 | 8770 | 8770 | 8770 | 8770 | 256 |
| 382 | 20230607 | 121600 | 2097327910 | 8760 | 8760 | 8760 | 8760 | 11 |
| 383 | 20230607 | 121500 | 2097231550 | 8750 | 8800 | 8800 | 8750 | 2006 |
| 384 | 20230607 | 121400 | 2079671750 | 8810 | 8820 | 8820 | 8770 | 207 |
| 385 | 20230607 | 121300 | 2077851700 | 8820 | 8780 | 8820 | 8770 | 2650 |
| 386 | 20230607 | 121200 | 2054528760 | 8780 | 8800 | 8800 | 8780 | 17 |
| 387 | 20230607 | 121100 | 2054379460 | 8800 | 8810 | 8810 | 8800 | 326 |
| 388 | 20230607 | 121000 | 2051509400 | 8810 | 8810 | 8840 | 8750 | 7239 |
| 389 | 20230607 | 120900 | 1988027880 | 8800 | 8860 | 8900 | 8800 | 6567 |
| 390 | 20230607 | 120800 | 1930036180 | 8860 | 8860 | 8860 | 8850 | 121 |
| 391 | 20230607 | 120700 | 1928964830 | 8860 | 8880 | 8880 | 8860 | 948 |
| 392 | 20230607 | 120600 | 1920564550 | 8880 | 8880 | 8880 | 8880 | 0 |
| 393 | 20230607 | 120500 | 1920564550 | 8880 | 8880 | 8880 | 8880 | 1 |
| 394 | 20230607 | 120400 | 1920555670 | 8860 | 8860 | 8880 | 8860 | 122 |
| 395 | 20230607 | 120300 | 1919474710 | 8860 | 8870 | 8870 | 8860 | 110 |
| 396 | 20230607 | 120200 | 1918500060 | 8880 | 8880 | 8880 | 8880 | 1170 |
| 397 | 20230607 | 120100 | 1908110460 | 8880 | 8880 | 8880 | 8870 | 161 |
| 398 | 20230607 | 120000 | 1906680790 | 8870 | 8840 | 8870 | 8840 | 493 |
| 399 | 20230607 | 115900 | 1902319350 | 8850 | 8860 | 8870 | 8840 | 649 |
| 400 | 20230607 | 115800 | 1896569420 | 8870 | 8860 | 8890 | 8860 | 289 |
| 401 | 20230607 | 115700 | 1894005870 | 8860 | 8880 | 8880 | 8860 | 317 |
| 402 | 20230607 | 115600 | 1891197130 | 8860 | 8860 | 8870 | 8860 | 346 |
| 403 | 20230607 | 115500 | 1888131520 | 8860 | 8880 | 8880 | 8860 | 99 |
| 404 | 20230607 | 115400 | 1887253770 | 8880 | 8890 | 8890 | 8860 | 172 |
| 405 | 20230607 | 115300 | 1885726330 | 8860 | 8870 | 8900 | 8830 | 2377 |
| 406 | 20230607 | 115200 | 1864700540 | 8870 | 8950 | 8950 | 8870 | 1798 |
| 407 | 20230607 | 115100 | 1848655710 | 8920 | 8930 | 8960 | 8860 | 3495 |
| 408 | 20230607 | 115000 | 1817442130 | 8930 | 8870 | 8930 | 8830 | 3726 |
| 409 | 20230607 | 114900 | 1784260090 | 8870 | 8840 | 8900 | 8840 | 1288 |
| 410 | 20230607 | 114800 | 1772804600 | 8840 | 8830 | 8840 | 8830 | 2712 |
| 411 | 20230607 | 114700 | 1748830700 | 8840 | 8840 | 8860 | 8840 | 762 |
| 412 | 20230607 | 114600 | 1742094540 | 8840 | 8850 | 8850 | 8840 | 278 |
| 413 | 20230607 | 114500 | 1739635020 | 8870 | 8840 | 8900 | 8820 | 3606 |
| 414 | 20230607 | 114400 | 1707665320 | 8840 | 8830 | 8840 | 8830 | 12919 |
| 415 | 20230607 | 114300 | 1593584190 | 8830 | 8830 | 8830 | 8830 | 708 |
| 416 | 20230607 | 114200 | 1587332550 | 8820 | 8830 | 8830 | 8820 | 57 |
| 417 | 20230607 | 114100 | 1586829280 | 8820 | 8810 | 8830 | 8810 | 650 |
| 418 | 20230607 | 114000 | 1581090680 | 8810 | 8820 | 8820 | 8810 | 296 |
| 419 | 20230607 | 113900 | 1578482910 | 8810 | 8830 | 8840 | 8810 | 524 |
| 420 | 20230607 | 113800 | 1573861050 | 8820 | 8820 | 8820 | 8820 | 11 |
| 421 | 20230607 | 113700 | 1573764030 | 8840 | 8820 | 8840 | 8800 | 274 |
| 422 | 20230607 | 113600 | 1571347350 | 8820 | 8840 | 8840 | 8820 | 407 |
| 423 | 20230607 | 113500 | 1567756600 | 8840 | 8840 | 8840 | 8840 | 240 |
| 424 | 20230607 | 113400 | 1565635000 | 8830 | 8830 | 8830 | 8830 | 244 |
| 425 | 20230607 | 113300 | 1563480480 | 8830 | 8820 | 8830 | 8800 | 1291 |
| 426 | 20230607 | 113200 | 1552102010 | 8820 | 8830 | 8830 | 8820 | 300 |
| 427 | 20230607 | 113100 | 1549454100 | 8830 | 8820 | 8830 | 8820 | 384 |
| 428 | 20230607 | 113000 | 1546063650 | 8830 | 8840 | 8840 | 8830 | 1007 |
| 429 | 20230607 | 112900 | 1537167210 | 8840 | 8820 | 8840 | 8820 | 666 |
| 430 | 20230607 | 112800 | 1531285530 | 8820 | 8830 | 8830 | 8820 | 1209 |
| 431 | 20230607 | 112700 | 1520620180 | 8840 | 8840 | 8840 | 8820 | 2542 |
| 432 | 20230607 | 112600 | 1498183930 | 8830 | 8840 | 8850 | 8830 | 1079 |
| 433 | 20230607 | 112500 | 1488643710 | 8850 | 8850 | 8850 | 8840 | 1778 |
| 434 | 20230607 | 112400 | 1472913570 | 8850 | 8810 | 8850 | 8810 | 938 |
| 435 | 20230607 | 112300 | 1464622350 | 8810 | 8810 | 8810 | 8810 | 110 |
| 436 | 20230607 | 112200 | 1463653250 | 8810 | 8800 | 8830 | 8800 | 125 |
| 437 | 20230607 | 112100 | 1462551980 | 8830 | 8800 | 8840 | 8800 | 147 |
| 438 | 20230607 | 112000 | 1461257850 | 8770 | 8850 | 8860 | 8770 | 6764 |
| 439 | 20230607 | 111900 | 1401551120 | 8850 | 8810 | 8850 | 8770 | 3731 |
| 440 | 20230607 | 111800 | 1368753710 | 8800 | 8880 | 8900 | 8800 | 3522 |
| 441 | 20230607 | 111700 | 1337590360 | 8880 | 8890 | 8980 | 8870 | 13885 |
| 442 | 20230607 | 111600 | 1213745530 | 8880 | 8860 | 8890 | 8840 | 1417 |
| 443 | 20230607 | 111500 | 1201172180 | 8860 | 8820 | 8870 | 8820 | 9591 |
| 444 | 20230607 | 111400 | 1116265170 | 8820 | 8790 | 8820 | 8780 | 6731 |
| 445 | 20230607 | 111300 | 1057019850 | 8760 | 8790 | 8790 | 8740 | 388 |
| 446 | 20230607 | 111200 | 1053623000 | 8750 | 8790 | 8800 | 8750 | 7241 |
| 447 | 20230607 | 111100 | 989961450 | 8800 | 8800 | 8800 | 8800 | 127 |
| 448 | 20230607 | 111000 | 988843850 | 8800 | 8830 | 8830 | 8790 | 2320 |
| 449 | 20230607 | 110900 | 968397720 | 8830 | 8820 | 8840 | 8810 | 904 |
| 450 | 20230607 | 110800 | 960415310 | 8830 | 8800 | 8840 | 8800 | 6340 |
| 451 | 20230607 | 110700 | 904529110 | 8800 | 8820 | 8830 | 8790 | 1102 |
| 452 | 20230607 | 110600 | 894822800 | 8830 | 8820 | 8830 | 8770 | 1690 |
| 453 | 20230607 | 110500 | 879918250 | 8820 | 8790 | 8820 | 8760 | 4422 |
| 454 | 20230607 | 110400 | 841020640 | 8790 | 8770 | 8790 | 8770 | 2329 |
| 455 | 20230607 | 110300 | 820576830 | 8770 | 8780 | 8780 | 8760 | 250 |
| 456 | 20230607 | 110200 | 818384220 | 8770 | 8740 | 8770 | 8740 | 2251 |
| 457 | 20230607 | 110100 | 798659920 | 8740 | 8740 | 8740 | 8730 | 21 |
| 458 | 20230607 | 110000 | 798476420 | 8750 | 8730 | 8750 | 8710 | 116 |
| 459 | 20230607 | 105900 | 797465420 | 8750 | 8750 | 8750 | 8740 | 145 |
| 460 | 20230607 | 105800 | 796197170 | 8750 | 8750 | 8760 | 8750 | 790 |
| 461 | 20230607 | 105700 | 789284090 | 8750 | 8750 | 8750 | 8750 | 346 |
| 462 | 20230607 | 105600 | 786256590 | 8750 | 8740 | 8750 | 8740 | 101 |
| 463 | 20230607 | 105500 | 785373840 | 8740 | 8740 | 8750 | 8730 | 152 |
| 464 | 20230607 | 105400 | 784044540 | 8740 | 8740 | 8740 | 8740 | 552 |
| 465 | 20230607 | 105300 | 779220060 | 8740 | 8740 | 8740 | 8740 | 650 |
| 466 | 20230607 | 105200 | 773539060 | 8740 | 8730 | 8740 | 8730 | 3057 |
| 467 | 20230607 | 105100 | 746825430 | 8730 | 8730 | 8730 | 8730 | 6644 |
| 468 | 20230607 | 105000 | 688823310 | 8700 | 8710 | 8710 | 8700 | 1381 |
| 469 | 20230607 | 104900 | 676794920 | 8730 | 8700 | 8740 | 8700 | 1888 |
| 470 | 20230607 | 104800 | 660317730 | 8700 | 8700 | 8720 | 8700 | 2093 |
| 471 | 20230607 | 104700 | 642105050 | 8700 | 8700 | 8700 | 8700 | 101 |
| 472 | 20230607 | 104600 | 641226350 | 8700 | 8700 | 8700 | 8700 | 54 |
| 473 | 20230607 | 104500 | 640756550 | 8700 | 8700 | 8700 | 8700 | 500 |
| 474 | 20230607 | 104400 | 636406550 | 8700 | 8700 | 8700 | 8700 | 273 |
| 475 | 20230607 | 104300 | 634031450 | 8700 | 8700 | 8700 | 8700 | 60 |
| 476 | 20230607 | 104200 | 633509450 | 8690 | 8690 | 8690 | 8690 | 0 |
| 477 | 20230607 | 104100 | 633509450 | 8690 | 8690 | 8690 | 8690 | 1271 |
| 478 | 20230607 | 104000 | 622464460 | 8690 | 8690 | 8690 | 8690 | 0 |
| 479 | 20230607 | 103900 | 622464460 | 8690 | 8690 | 8690 | 8690 | 1 |
| 480 | 20230607 | 103800 | 622455770 | 8690 | 8690 | 8690 | 8690 | 11 |
| 481 | 20230607 | 103700 | 622360180 | 8690 | 8710 | 8710 | 8690 | 3 |
| 482 | 20230607 | 103600 | 622334070 | 8690 | 8690 | 8690 | 8690 | 295 |
| 483 | 20230607 | 103500 | 619770520 | 8690 | 8720 | 8720 | 8690 | 1201 |
| 484 | 20230607 | 103400 | 609312150 | 8730 | 8730 | 8730 | 8720 | 432 |
| 485 | 20230607 | 103300 | 605542040 | 8710 | 8740 | 8740 | 8710 | 880 |
| 486 | 20230607 | 103200 | 597859520 | 8730 | 8760 | 8760 | 8730 | 1450 |
| 487 | 20230607 | 103100 | 585164120 | 8750 | 8730 | 8750 | 8730 | 1424 |
| 488 | 20230607 | 103000 | 572712900 | 8710 | 8710 | 8710 | 8710 | 10 |
| 489 | 20230607 | 102900 | 572625800 | 8710 | 8710 | 8710 | 8710 | 86 |
| 490 | 20230607 | 102800 | 571876740 | 8710 | 8720 | 8720 | 8700 | 101 |
| 491 | 20230607 | 102700 | 570996930 | 8740 | 8710 | 8740 | 8710 | 600 |
| 492 | 20230607 | 102600 | 565760580 | 8720 | 8710 | 8720 | 8710 | 127 |
| 493 | 20230607 | 102500 | 564653370 | 8710 | 8710 | 8710 | 8710 | 0 |
| 494 | 20230607 | 102400 | 564653370 | 8710 | 8710 | 8710 | 8710 | 7 |
| 495 | 20230607 | 102300 | 564592400 | 8720 | 8700 | 8720 | 8700 | 578 |
| 496 | 20230607 | 102200 | 559553820 | 8690 | 8690 | 8690 | 8690 | 1222 |
| 497 | 20230607 | 102100 | 548934640 | 8690 | 8700 | 8700 | 8690 | 254 |
| 498 | 20230607 | 102000 | 546724860 | 8700 | 8690 | 8720 | 8690 | 1283 |
| 499 | 20230607 | 101900 | 535567000 | 8690 | 8670 | 8690 | 8670 | 1987 |
| 500 | 20230607 | 101800 | 518336490 | 8670 | 8680 | 8680 | 8670 | 1124 |
| 501 | 20230607 | 101700 | 508589090 | 8680 | 8680 | 8680 | 8680 | 126 |
| 502 | 20230607 | 101600 | 507495410 | 8680 | 8670 | 8680 | 8670 | 827 |
| 503 | 20230607 | 101500 | 500322350 | 8660 | 8660 | 8660 | 8660 | 211 |
| 504 | 20230607 | 101400 | 498495090 | 8660 | 8660 | 8660 | 8660 | 37 |
| 505 | 20230607 | 101300 | 498174670 | 8660 | 8660 | 8660 | 8640 | 513 |
| 506 | 20230607 | 101200 | 493732510 | 8660 | 8650 | 8660 | 8650 | 800 |
| 507 | 20230607 | 101100 | 486807510 | 8650 | 8650 | 8650 | 8650 | 494 |
| 508 | 20230607 | 101000 | 482534410 | 8650 | 8650 | 8650 | 8650 | 0 |
| 509 | 20230607 | 100900 | 482534410 | 8650 | 8650 | 8650 | 8650 | 5 |
| 510 | 20230607 | 100800 | 482491160 | 8650 | 8650 | 8650 | 8650 | 1 |
| 511 | 20230607 | 100700 | 482482510 | 8650 | 8660 | 8660 | 8650 | 103 |
| 512 | 20230607 | 100600 | 481591530 | 8660 | 8660 | 8660 | 8660 | 400 |
| 513 | 20230607 | 100500 | 478127530 | 8670 | 8670 | 8670 | 8670 | 20 |
| 514 | 20230607 | 100400 | 477954130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 515 | 20230607 | 100300 | 477954130 | 8670 | 8670 | 8670 | 8670 | 23 |
| 516 | 20230607 | 100200 | 477754720 | 8660 | 8660 | 8660 | 8660 | 82 |
| 517 | 20230607 | 100100 | 477044600 | 8660 | 8660 | 8660 | 8660 | 0 |
| 518 | 20230607 | 100000 | 477044600 | 8660 | 8670 | 8670 | 8660 | 176 |
| 519 | 20230607 | 095900 | 475519660 | 8680 | 8680 | 8680 | 8680 | 47 |
| 520 | 20230607 | 095800 | 475111700 | 8680 | 8660 | 8680 | 8660 | 63 |
| 521 | 20230607 | 095700 | 474565930 | 8660 | 8660 | 8660 | 8660 | 100 |
| 522 | 20230607 | 095600 | 473699930 | 8670 | 8670 | 8670 | 8670 | 1080 |
| 523 | 20230607 | 095500 | 464336330 | 8680 | 8680 | 8680 | 8680 | 50 |
| 524 | 20230607 | 095400 | 463902330 | 8660 | 8660 | 8660 | 8660 | 0 |
| 525 | 20230607 | 095300 | 463902330 | 8660 | 8660 | 8660 | 8660 | 296 |
| 526 | 20230607 | 095200 | 461338970 | 8640 | 8660 | 8660 | 8640 | 1682 |
| 527 | 20230607 | 095100 | 446788210 | 8670 | 8670 | 8670 | 8670 | 250 |
| 528 | 20230607 | 095000 | 444620710 | 8670 | 8680 | 8680 | 8670 | 295 |
| 529 | 20230607 | 094900 | 442063050 | 8680 | 8680 | 8680 | 8680 | 220 |
| 530 | 20230607 | 094800 | 440153450 | 8680 | 8680 | 8680 | 8680 | 0 |
| 531 | 20230607 | 094700 | 440153450 | 8680 | 8670 | 8680 | 8670 | 10 |
| 532 | 20230607 | 094600 | 440066700 | 8700 | 8700 | 8700 | 8700 | 0 |
| 533 | 20230607 | 094500 | 440066700 | 8700 | 8700 | 8700 | 8700 | 0 |
| 534 | 20230607 | 094400 | 440066700 | 8700 | 8700 | 8700 | 8700 | 2 |
| 535 | 20230607 | 094300 | 440049300 | 8670 | 8700 | 8700 | 8670 | 402 |
| 536 | 20230607 | 094200 | 436563900 | 8700 | 8660 | 8710 | 8660 | 387 |
| 537 | 20230607 | 094100 | 433208380 | 8660 | 8680 | 8710 | 8660 | 867 |
| 538 | 20230607 | 094000 | 425690810 | 8680 | 8700 | 8720 | 8680 | 458 |
| 539 | 20230607 | 093900 | 421713810 | 8670 | 8690 | 8690 | 8670 | 277 |
| 540 | 20230607 | 093800 | 419311340 | 8670 | 8690 | 8690 | 8670 | 331 |
| 541 | 20230607 | 093700 | 416436650 | 8690 | 8700 | 8700 | 8690 | 178 |
| 542 | 20230607 | 093600 | 414889090 | 8700 | 8700 | 8700 | 8700 | 238 |
| 543 | 20230607 | 093500 | 412818490 | 8700 | 8690 | 8700 | 8690 | 4087 |
| 544 | 20230607 | 093400 | 377286710 | 8690 | 8690 | 8690 | 8690 | 55 |
| 545 | 20230607 | 093300 | 376808760 | 8690 | 8690 | 8690 | 8690 | 56 |
| 546 | 20230607 | 093200 | 376322120 | 8640 | 8640 | 8640 | 8640 | 0 |
| 547 | 20230607 | 093100 | 376322120 | 8640 | 8640 | 8640 | 8640 | 0 |
| 548 | 20230607 | 093000 | 376322120 | 8640 | 8650 | 8650 | 8640 | 165 |
| 549 | 20230607 | 092900 | 374895090 | 8650 | 8690 | 8690 | 8650 | 184 |
| 550 | 20230607 | 092800 | 373300130 | 8690 | 8690 | 8690 | 8690 | 1 |
| 551 | 20230607 | 092700 | 373291440 | 8690 | 8650 | 8690 | 8650 | 297 |
| 552 | 20230607 | 092600 | 370711310 | 8670 | 8670 | 8670 | 8670 | 307 |
| 553 | 20230607 | 092500 | 368049620 | 8670 | 8670 | 8670 | 8650 | 196 |
| 554 | 20230607 | 092400 | 366352500 | 8670 | 8690 | 8690 | 8670 | 263 |
| 555 | 20230607 | 092300 | 364070640 | 8690 | 8690 | 8690 | 8690 | 33 |
| 556 | 20230607 | 092200 | 363783870 | 8700 | 8700 | 8700 | 8700 | 183 |
| 557 | 20230607 | 092100 | 362191770 | 8700 | 8700 | 8700 | 8700 | 49 |
| 558 | 20230607 | 092000 | 361765470 | 8690 | 8690 | 8700 | 8690 | 115 |
| 559 | 20230607 | 091900 | 360765960 | 8690 | 8700 | 8700 | 8690 | 59 |
| 560 | 20230607 | 091800 | 360253100 | 8700 | 8680 | 8720 | 8680 | 2588 |
| 561 | 20230607 | 091700 | 337709440 | 8680 | 8700 | 8700 | 8680 | 549 |
| 562 | 20230607 | 091600 | 332936450 | 8700 | 8700 | 8700 | 8700 | 1153 |
| 563 | 20230607 | 091500 | 322905350 | 8700 | 8710 | 8710 | 8700 | 684 |
| 564 | 20230607 | 091400 | 316952960 | 8710 | 8740 | 8740 | 8710 | 168 |
| 565 | 20230607 | 091300 | 315485150 | 8740 | 8720 | 8740 | 8700 | 692 |
| 566 | 20230607 | 091200 | 309439900 | 8760 | 8720 | 8760 | 8720 | 1051 |
| 567 | 20230607 | 091100 | 300235140 | 8760 | 8670 | 8760 | 8670 | 6180 |
| 568 | 20230607 | 091000 | 246324150 | 8670 | 8650 | 8670 | 8650 | 91 |
| 569 | 20230607 | 090900 | 245536500 | 8650 | 8650 | 8650 | 8640 | 158 |
| 570 | 20230607 | 090800 | 244170810 | 8620 | 8660 | 8660 | 8620 | 1597 |
| 571 | 20230607 | 090700 | 230396990 | 8620 | 8680 | 8680 | 8620 | 2618 |
| 572 | 20230607 | 090600 | 207773030 | 8680 | 8730 | 8740 | 8670 | 341 |
| 573 | 20230607 | 090500 | 204809600 | 8730 | 8680 | 8740 | 8670 | 4834 |
| 574 | 20230607 | 090400 | 162669200 | 8680 | 8700 | 8720 | 8680 | 1229 |
| 575 | 20230607 | 090300 | 151980890 | 8700 | 8720 | 8730 | 8660 | 3558 |
| 576 | 20230607 | 090200 | 121007650 | 8710 | 8780 | 8780 | 8700 | 2128 |
| 577 | 20230607 | 090100 | 102374080 | 8800 | 8730 | 8800 | 8590 | 7675 |
| 578 | 20230607 | 090000 | 35104420 | 8730 | 8610 | 8750 | 8580 | 4058 |