30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 3 | 20230605 | 190900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 4 | 20230605 | 190800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 5 | 20230605 | 190700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 6 | 20230605 | 190600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 7 | 20230605 | 190500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 8 | 20230605 | 190400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 9 | 20230605 | 190300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 10 | 20230605 | 190200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 11 | 20230605 | 190100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 12 | 20230605 | 190000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 13 | 20230605 | 185900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 14 | 20230605 | 185800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 15 | 20230605 | 185700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 16 | 20230605 | 185600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 17 | 20230605 | 185500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 18 | 20230605 | 185400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 19 | 20230605 | 185300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 20 | 20230605 | 185200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 21 | 20230605 | 185100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 22 | 20230605 | 185000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 23 | 20230605 | 184900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 24 | 20230605 | 184800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 25 | 20230605 | 184700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 26 | 20230605 | 184600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 27 | 20230605 | 184500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 28 | 20230605 | 184400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 29 | 20230605 | 184300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 30 | 20230605 | 184200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 31 | 20230605 | 184100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 32 | 20230605 | 184000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 33 | 20230605 | 183900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 34 | 20230605 | 183800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 35 | 20230605 | 183700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 36 | 20230605 | 183600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 37 | 20230605 | 183500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 38 | 20230605 | 183400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 39 | 20230605 | 183300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 40 | 20230605 | 183200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 41 | 20230605 | 183100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 42 | 20230605 | 183000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 43 | 20230605 | 182900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 44 | 20230605 | 182800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 45 | 20230605 | 182700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 46 | 20230605 | 182600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 47 | 20230605 | 182500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 48 | 20230605 | 182400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 49 | 20230605 | 182300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 50 | 20230605 | 182200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 51 | 20230605 | 182100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 52 | 20230605 | 182000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 53 | 20230605 | 181900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 54 | 20230605 | 181800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 55 | 20230605 | 181700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 56 | 20230605 | 181600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 57 | 20230605 | 181500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 58 | 20230605 | 181400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 59 | 20230605 | 181300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 60 | 20230605 | 181200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 61 | 20230605 | 181100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 62 | 20230605 | 181000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 63 | 20230605 | 180900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 64 | 20230605 | 180800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 65 | 20230605 | 180700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 66 | 20230605 | 180600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 67 | 20230605 | 180500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 68 | 20230605 | 180400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 69 | 20230605 | 180300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 70 | 20230605 | 180200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 71 | 20230605 | 180100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 72 | 20230605 | 180000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 73 | 20230605 | 175900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 74 | 20230605 | 175800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 75 | 20230605 | 175700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 76 | 20230605 | 175600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 77 | 20230605 | 175500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 78 | 20230605 | 175400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 79 | 20230605 | 175300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 80 | 20230605 | 175200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 81 | 20230605 | 175100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 82 | 20230605 | 175000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 83 | 20230605 | 174900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 84 | 20230605 | 174800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 85 | 20230605 | 174700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 86 | 20230605 | 174600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 87 | 20230605 | 174500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 88 | 20230605 | 174400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 89 | 20230605 | 174300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 90 | 20230605 | 174200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 91 | 20230605 | 174100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 92 | 20230605 | 174000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 93 | 20230605 | 173900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 94 | 20230605 | 173800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 95 | 20230605 | 173700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 96 | 20230605 | 173600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 97 | 20230605 | 173500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 98 | 20230605 | 173400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 99 | 20230605 | 173300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 100 | 20230605 | 173200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 101 | 20230605 | 173100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 102 | 20230605 | 173000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 103 | 20230605 | 172900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 104 | 20230605 | 172800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 105 | 20230605 | 172700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 106 | 20230605 | 172600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 107 | 20230605 | 172500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 108 | 20230605 | 172400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 109 | 20230605 | 172300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 110 | 20230605 | 172200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 111 | 20230605 | 172100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 112 | 20230605 | 172000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 113 | 20230605 | 171900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 114 | 20230605 | 171800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 115 | 20230605 | 171700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 116 | 20230605 | 171600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 117 | 20230605 | 171500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 118 | 20230605 | 171400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 119 | 20230605 | 171300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 120 | 20230605 | 171200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 121 | 20230605 | 171100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 122 | 20230605 | 171000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 123 | 20230605 | 170900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 124 | 20230605 | 170800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 125 | 20230605 | 170700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 126 | 20230605 | 170600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 127 | 20230605 | 170500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 128 | 20230605 | 170400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 129 | 20230605 | 170300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 130 | 20230605 | 170200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 131 | 20230605 | 170100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 132 | 20230605 | 170000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 133 | 20230605 | 165900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 134 | 20230605 | 165800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 135 | 20230605 | 165700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 136 | 20230605 | 165600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 137 | 20230605 | 165500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 138 | 20230605 | 165400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 139 | 20230605 | 165300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 140 | 20230605 | 165200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 141 | 20230605 | 165100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 142 | 20230605 | 165000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 143 | 20230605 | 164900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 144 | 20230605 | 164800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 145 | 20230605 | 164700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 146 | 20230605 | 164600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 147 | 20230605 | 164500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 148 | 20230605 | 164400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 149 | 20230605 | 164300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 150 | 20230605 | 164200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 151 | 20230605 | 164100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 152 | 20230605 | 164000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 153 | 20230605 | 163900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 154 | 20230605 | 163800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 155 | 20230605 | 163700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 156 | 20230605 | 163600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 157 | 20230605 | 163500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 158 | 20230605 | 163400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 159 | 20230605 | 163300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 160 | 20230605 | 163200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 161 | 20230605 | 163100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 162 | 20230605 | 163000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 163 | 20230605 | 162900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 164 | 20230605 | 162800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 165 | 20230605 | 162700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 166 | 20230605 | 162600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 167 | 20230605 | 162500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 168 | 20230605 | 162400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 169 | 20230605 | 162300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 170 | 20230605 | 162200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 171 | 20230605 | 162100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 172 | 20230605 | 162000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 173 | 20230605 | 161900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 174 | 20230605 | 161800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 175 | 20230605 | 161700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 176 | 20230605 | 161600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 177 | 20230605 | 161500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 178 | 20230605 | 161400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 179 | 20230605 | 161300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 180 | 20230605 | 161200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 181 | 20230605 | 161100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 182 | 20230605 | 161000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 183 | 20230605 | 160900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 184 | 20230605 | 160800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 185 | 20230605 | 160700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 186 | 20230605 | 160600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 187 | 20230605 | 160500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 188 | 20230605 | 160400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 189 | 20230605 | 160300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 190 | 20230605 | 160200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 191 | 20230605 | 160100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 192 | 20230605 | 160000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 193 | 20230605 | 155900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 194 | 20230605 | 155800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 195 | 20230605 | 155700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 196 | 20230605 | 155600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 197 | 20230605 | 155500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 198 | 20230605 | 155400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 199 | 20230605 | 155300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 200 | 20230605 | 155200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 201 | 20230605 | 155100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 202 | 20230605 | 155000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 203 | 20230605 | 154900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 204 | 20230605 | 154800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 205 | 20230605 | 154700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 206 | 20230605 | 154600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 207 | 20230605 | 154500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 208 | 20230605 | 154400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 209 | 20230605 | 154300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 210 | 20230605 | 154200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 211 | 20230605 | 154100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 212 | 20230605 | 154000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 213 | 20230605 | 153900 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 214 | 20230605 | 153800 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 215 | 20230605 | 153700 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 216 | 20230605 | 153600 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 217 | 20230605 | 153500 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 218 | 20230605 | 153400 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 219 | 20230605 | 153300 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 220 | 20230605 | 153200 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 221 | 20230605 | 153100 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 0 |
| 222 | 20230605 | 153000 | 1706879520 | 8140 | 8140 | 8140 | 8140 | 4332 |
| 223 | 20230605 | 152900 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 224 | 20230605 | 152800 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 225 | 20230605 | 152700 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 226 | 20230605 | 152600 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 227 | 20230605 | 152500 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 228 | 20230605 | 152400 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 229 | 20230605 | 152300 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 230 | 20230605 | 152200 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 231 | 20230605 | 152100 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 232 | 20230605 | 152000 | 1671617040 | 8150 | 8150 | 8150 | 8150 | 0 |
| 233 | 20230605 | 151900 | 1671617040 | 8150 | 8130 | 8150 | 8130 | 511 |
| 234 | 20230605 | 151800 | 1667462260 | 8140 | 8130 | 8140 | 8130 | 71 |
| 235 | 20230605 | 151700 | 1666884430 | 8140 | 8130 | 8140 | 8130 | 146 |
| 236 | 20230605 | 151600 | 1665697350 | 8140 | 8140 | 8140 | 8130 | 90 |
| 237 | 20230605 | 151500 | 1664965320 | 8140 | 8130 | 8150 | 8130 | 218 |
| 238 | 20230605 | 151400 | 1663191040 | 8130 | 8120 | 8130 | 8120 | 356 |
| 239 | 20230605 | 151300 | 1660297020 | 8130 | 8120 | 8130 | 8110 | 687 |
| 240 | 20230605 | 151200 | 1654717050 | 8120 | 8100 | 8120 | 8100 | 1536 |
| 241 | 20230605 | 151100 | 1642264840 | 8100 | 8100 | 8100 | 8100 | 23 |
| 242 | 20230605 | 151000 | 1642078540 | 8100 | 8100 | 8100 | 8100 | 18 |
| 243 | 20230605 | 150900 | 1641932740 | 8100 | 8110 | 8110 | 8070 | 603 |
| 244 | 20230605 | 150800 | 1637057490 | 8110 | 8090 | 8110 | 8090 | 260 |
| 245 | 20230605 | 150700 | 1634952610 | 8100 | 8090 | 8100 | 8090 | 68 |
| 246 | 20230605 | 150600 | 1634402150 | 8090 | 8080 | 8090 | 8070 | 2949 |
| 247 | 20230605 | 150500 | 1610588060 | 8070 | 8090 | 8090 | 8070 | 771 |
| 248 | 20230605 | 150400 | 1604362150 | 8070 | 8090 | 8090 | 8070 | 1611 |
| 249 | 20230605 | 150300 | 1591345480 | 8090 | 8090 | 8090 | 8080 | 1651 |
| 250 | 20230605 | 150200 | 1578003990 | 8090 | 8080 | 8100 | 8080 | 1775 |
| 251 | 20230605 | 150100 | 1563651940 | 8080 | 8100 | 8100 | 8070 | 5485 |
| 252 | 20230605 | 150000 | 1519311440 | 8090 | 8100 | 8120 | 8090 | 1876 |
| 253 | 20230605 | 145900 | 1504124910 | 8110 | 8110 | 8110 | 8100 | 1705 |
| 254 | 20230605 | 145800 | 1490307830 | 8110 | 8110 | 8110 | 8110 | 621 |
| 255 | 20230605 | 145700 | 1485271520 | 8110 | 8110 | 8110 | 8100 | 171 |
| 256 | 20230605 | 145600 | 1483885410 | 8100 | 8110 | 8110 | 8100 | 2145 |
| 257 | 20230605 | 145500 | 1466510720 | 8120 | 8100 | 8120 | 8100 | 1847 |
| 258 | 20230605 | 145400 | 1451545050 | 8110 | 8110 | 8110 | 8100 | 1541 |
| 259 | 20230605 | 145300 | 1439057950 | 8110 | 8110 | 8120 | 8110 | 1273 |
| 260 | 20230605 | 145200 | 1428733860 | 8110 | 8100 | 8110 | 8100 | 46 |
| 261 | 20230605 | 145100 | 1428361010 | 8100 | 8100 | 8110 | 8100 | 688 |
| 262 | 20230605 | 145000 | 1422786960 | 8110 | 8110 | 8120 | 8100 | 2202 |
| 263 | 20230605 | 144900 | 1404933230 | 8120 | 8120 | 8120 | 8120 | 437 |
| 264 | 20230605 | 144800 | 1401384790 | 8120 | 8120 | 8120 | 8120 | 4 |
| 265 | 20230605 | 144700 | 1401352310 | 8120 | 8120 | 8120 | 8120 | 10 |
| 266 | 20230605 | 144600 | 1401271110 | 8120 | 8120 | 8120 | 8120 | 289 |
| 267 | 20230605 | 144500 | 1398924430 | 8130 | 8130 | 8130 | 8130 | 24 |
| 268 | 20230605 | 144400 | 1398729310 | 8130 | 8120 | 8130 | 8120 | 134 |
| 269 | 20230605 | 144300 | 1397639950 | 8120 | 8120 | 8120 | 8120 | 14 |
| 270 | 20230605 | 144200 | 1397526270 | 8110 | 8120 | 8120 | 8110 | 59 |
| 271 | 20230605 | 144100 | 1397047340 | 8130 | 8120 | 8130 | 8120 | 140 |
| 272 | 20230605 | 144000 | 1395910530 | 8120 | 8120 | 8120 | 8120 | 10 |
| 273 | 20230605 | 143900 | 1395829330 | 8120 | 8110 | 8120 | 8110 | 11 |
| 274 | 20230605 | 143800 | 1395740110 | 8130 | 8110 | 8130 | 8100 | 1201 |
| 275 | 20230605 | 143700 | 1386007420 | 8110 | 8110 | 8130 | 8110 | 1657 |
| 276 | 20230605 | 143600 | 1372561020 | 8110 | 8110 | 8110 | 8110 | 40 |
| 277 | 20230605 | 143500 | 1372236620 | 8110 | 8110 | 8110 | 8110 | 1819 |
| 278 | 20230605 | 143400 | 1357484530 | 8100 | 8120 | 8120 | 8100 | 7574 |
| 279 | 20230605 | 143300 | 1296084640 | 8130 | 8130 | 8140 | 8130 | 1807 |
| 280 | 20230605 | 143200 | 1281393020 | 8140 | 8140 | 8140 | 8140 | 928 |
| 281 | 20230605 | 143100 | 1273839100 | 8150 | 8150 | 8150 | 8150 | 848 |
| 282 | 20230605 | 143000 | 1266927900 | 8150 | 8150 | 8150 | 8150 | 0 |
| 283 | 20230605 | 142900 | 1266927900 | 8150 | 8150 | 8150 | 8150 | 56 |
| 284 | 20230605 | 142800 | 1266471500 | 8150 | 8150 | 8150 | 8150 | 0 |
| 285 | 20230605 | 142700 | 1266471500 | 8150 | 8150 | 8150 | 8150 | 0 |
| 286 | 20230605 | 142600 | 1266471500 | 8150 | 8150 | 8150 | 8150 | 100 |
| 287 | 20230605 | 142500 | 1265656500 | 8150 | 8160 | 8160 | 8150 | 505 |
| 288 | 20230605 | 142400 | 1261535710 | 8150 | 8150 | 8150 | 8150 | 5 |
| 289 | 20230605 | 142300 | 1261494960 | 8160 | 8160 | 8160 | 8160 | 21 |
| 290 | 20230605 | 142200 | 1261323600 | 8160 | 8150 | 8160 | 8150 | 2 |
| 291 | 20230605 | 142100 | 1261307290 | 8150 | 8150 | 8150 | 8150 | 414 |
| 292 | 20230605 | 142000 | 1257933190 | 8150 | 8150 | 8150 | 8150 | 0 |
| 293 | 20230605 | 141900 | 1257933190 | 8150 | 8150 | 8150 | 8150 | 13 |
| 294 | 20230605 | 141800 | 1257827240 | 8150 | 8150 | 8150 | 8150 | 174 |
| 295 | 20230605 | 141700 | 1256409140 | 8150 | 8150 | 8150 | 8150 | 251 |
| 296 | 20230605 | 141600 | 1254363490 | 8150 | 8150 | 8150 | 8150 | 66 |
| 297 | 20230605 | 141500 | 1253825590 | 8150 | 8140 | 8150 | 8140 | 431 |
| 298 | 20230605 | 141400 | 1250316550 | 8140 | 8140 | 8140 | 8140 | 0 |
| 299 | 20230605 | 141300 | 1250316550 | 8140 | 8140 | 8140 | 8140 | 252 |
| 300 | 20230605 | 141200 | 1248265270 | 8140 | 8140 | 8140 | 8130 | 2520 |
| 301 | 20230605 | 141100 | 1227763880 | 8150 | 8150 | 8150 | 8140 | 211 |
| 302 | 20230605 | 141000 | 1226046230 | 8150 | 8150 | 8150 | 8150 | 207 |
| 303 | 20230605 | 140900 | 1224359180 | 8150 | 8150 | 8160 | 8150 | 66 |
| 304 | 20230605 | 140800 | 1223820780 | 8160 | 8160 | 8160 | 8160 | 0 |
| 305 | 20230605 | 140700 | 1223820780 | 8160 | 8160 | 8160 | 8160 | 0 |
| 306 | 20230605 | 140600 | 1223820780 | 8160 | 8160 | 8160 | 8160 | 0 |
| 307 | 20230605 | 140500 | 1223820780 | 8160 | 8160 | 8160 | 8160 | 1 |
| 308 | 20230605 | 140400 | 1223812620 | 8140 | 8140 | 8140 | 8140 | 0 |
| 309 | 20230605 | 140300 | 1223812620 | 8140 | 8150 | 8150 | 8140 | 1400 |
| 310 | 20230605 | 140200 | 1212409500 | 8150 | 8150 | 8150 | 8150 | 525 |
| 311 | 20230605 | 140100 | 1208130750 | 8150 | 8150 | 8150 | 8150 | 25 |
| 312 | 20230605 | 140000 | 1207927000 | 8150 | 8160 | 8160 | 8150 | 407 |
| 313 | 20230605 | 135900 | 1204609880 | 8160 | 8160 | 8160 | 8160 | 293 |
| 314 | 20230605 | 135800 | 1202219000 | 8160 | 8170 | 8170 | 8160 | 12 |
| 315 | 20230605 | 135700 | 1202121030 | 8170 | 8170 | 8170 | 8170 | 10 |
| 316 | 20230605 | 135600 | 1202039330 | 8160 | 8160 | 8160 | 8160 | 210 |
| 317 | 20230605 | 135500 | 1200325730 | 8160 | 8160 | 8160 | 8160 | 1358 |
| 318 | 20230605 | 135400 | 1189244450 | 8160 | 8160 | 8170 | 8160 | 1513 |
| 319 | 20230605 | 135300 | 1176898360 | 8170 | 8170 | 8170 | 8170 | 200 |
| 320 | 20230605 | 135200 | 1175264360 | 8170 | 8170 | 8170 | 8170 | 1075 |
| 321 | 20230605 | 135100 | 1166481610 | 8170 | 8170 | 8170 | 8170 | 20 |
| 322 | 20230605 | 135000 | 1166318210 | 8170 | 8170 | 8170 | 8170 | 0 |
| 323 | 20230605 | 134900 | 1166318210 | 8170 | 8170 | 8170 | 8170 | 0 |
| 324 | 20230605 | 134800 | 1166318210 | 8170 | 8170 | 8170 | 8170 | 418 |
| 325 | 20230605 | 134700 | 1162903150 | 8180 | 8180 | 8180 | 8180 | 4 |
| 326 | 20230605 | 134600 | 1162870430 | 8180 | 8180 | 8180 | 8180 | 455 |
| 327 | 20230605 | 134500 | 1159148530 | 8180 | 8180 | 8180 | 8180 | 21 |
| 328 | 20230605 | 134400 | 1158976750 | 8180 | 8180 | 8180 | 8180 | 0 |
| 329 | 20230605 | 134300 | 1158976750 | 8180 | 8180 | 8180 | 8180 | 0 |
| 330 | 20230605 | 134200 | 1158976750 | 8180 | 8180 | 8180 | 8180 | 255 |
| 331 | 20230605 | 134100 | 1156890850 | 8190 | 8190 | 8190 | 8190 | 0 |
| 332 | 20230605 | 134000 | 1156890850 | 8190 | 8190 | 8190 | 8190 | 0 |
| 333 | 20230605 | 133900 | 1156890850 | 8190 | 8190 | 8190 | 8190 | 7 |
| 334 | 20230605 | 133800 | 1156833520 | 8190 | 8180 | 8190 | 8180 | 17 |
| 335 | 20230605 | 133700 | 1156694410 | 8180 | 8170 | 8180 | 8170 | 63 |
| 336 | 20230605 | 133600 | 1156179080 | 8170 | 8170 | 8170 | 8170 | 856 |
| 337 | 20230605 | 133500 | 1149185560 | 8170 | 8180 | 8180 | 8170 | 386 |
| 338 | 20230605 | 133400 | 1146030090 | 8180 | 8180 | 8180 | 8180 | 30 |
| 339 | 20230605 | 133300 | 1145784690 | 8180 | 8180 | 8180 | 8180 | 35 |
| 340 | 20230605 | 133200 | 1145498390 | 8190 | 8190 | 8190 | 8190 | 0 |
| 341 | 20230605 | 133100 | 1145498390 | 8190 | 8190 | 8190 | 8190 | 127 |
| 342 | 20230605 | 133000 | 1144458260 | 8190 | 8190 | 8190 | 8190 | 592 |
| 343 | 20230605 | 132900 | 1139609780 | 8180 | 8170 | 8180 | 8170 | 1104 |
| 344 | 20230605 | 132800 | 1130580260 | 8180 | 8170 | 8180 | 8170 | 396 |
| 345 | 20230605 | 132700 | 1127341160 | 8170 | 8170 | 8170 | 8170 | 580 |
| 346 | 20230605 | 132600 | 1122602560 | 8180 | 8180 | 8180 | 8180 | 0 |
| 347 | 20230605 | 132500 | 1122602560 | 8180 | 8180 | 8180 | 8180 | 14 |
| 348 | 20230605 | 132400 | 1122488040 | 8180 | 8180 | 8180 | 8180 | 1 |
| 349 | 20230605 | 132300 | 1122479860 | 8170 | 8170 | 8170 | 8170 | 245 |
| 350 | 20230605 | 132200 | 1120478210 | 8160 | 8160 | 8160 | 8160 | 0 |
| 351 | 20230605 | 132100 | 1120478210 | 8160 | 8160 | 8160 | 8160 | 300 |
| 352 | 20230605 | 132000 | 1118030210 | 8170 | 8170 | 8170 | 8170 | 844 |
| 353 | 20230605 | 131900 | 1111134730 | 8170 | 8160 | 8170 | 8160 | 455 |
| 354 | 20230605 | 131800 | 1107417780 | 8160 | 8160 | 8160 | 8160 | 46 |
| 355 | 20230605 | 131700 | 1107042420 | 8170 | 8160 | 8170 | 8160 | 457 |
| 356 | 20230605 | 131600 | 1103311290 | 8160 | 8170 | 8170 | 8160 | 548 |
| 357 | 20230605 | 131500 | 1098839350 | 8160 | 8160 | 8160 | 8160 | 8 |
| 358 | 20230605 | 131400 | 1098774070 | 8160 | 8160 | 8160 | 8160 | 236 |
| 359 | 20230605 | 131300 | 1096848310 | 8170 | 8170 | 8170 | 8170 | 0 |
| 360 | 20230605 | 131200 | 1096848310 | 8170 | 8160 | 8170 | 8160 | 522 |
| 361 | 20230605 | 131100 | 1092588770 | 8150 | 8150 | 8150 | 8150 | 3 |
| 362 | 20230605 | 131000 | 1092564320 | 8150 | 8150 | 8150 | 8150 | 3 |
| 363 | 20230605 | 130900 | 1092539870 | 8150 | 8140 | 8150 | 8140 | 96 |
| 364 | 20230605 | 130800 | 1091757870 | 8140 | 8140 | 8140 | 8140 | 7 |
| 365 | 20230605 | 130700 | 1091700890 | 8150 | 8150 | 8150 | 8150 | 20 |
| 366 | 20230605 | 130600 | 1091537890 | 8150 | 8150 | 8150 | 8150 | 0 |
| 367 | 20230605 | 130500 | 1091537890 | 8150 | 8150 | 8150 | 8150 | 126 |
| 368 | 20230605 | 130400 | 1090510990 | 8150 | 8150 | 8150 | 8140 | 2043 |
| 369 | 20230605 | 130300 | 1073875540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 370 | 20230605 | 130200 | 1073875540 | 8150 | 8150 | 8150 | 8150 | 80 |
| 371 | 20230605 | 130100 | 1073223540 | 8150 | 8150 | 8150 | 8150 | 120 |
| 372 | 20230605 | 130000 | 1072245540 | 8140 | 8150 | 8150 | 8140 | 131 |
| 373 | 20230605 | 125900 | 1071178140 | 8150 | 8140 | 8150 | 8140 | 400 |
| 374 | 20230605 | 125800 | 1067921140 | 8140 | 8150 | 8150 | 8140 | 23 |
| 375 | 20230605 | 125700 | 1067733720 | 8150 | 8150 | 8150 | 8150 | 11 |
| 376 | 20230605 | 125600 | 1067644070 | 8150 | 8150 | 8150 | 8150 | 981 |
| 377 | 20230605 | 125500 | 1059648920 | 8140 | 8140 | 8140 | 8140 | 25 |
| 378 | 20230605 | 125400 | 1059445420 | 8140 | 8140 | 8140 | 8140 | 500 |
| 379 | 20230605 | 125300 | 1055375420 | 8150 | 8150 | 8150 | 8150 | 405 |
| 380 | 20230605 | 125200 | 1052074670 | 8150 | 8150 | 8150 | 8150 | 15 |
| 381 | 20230605 | 125100 | 1051952420 | 8150 | 8150 | 8150 | 8150 | 175 |
| 382 | 20230605 | 125000 | 1050526170 | 8150 | 8150 | 8150 | 8150 | 52 |
| 383 | 20230605 | 124900 | 1050102370 | 8150 | 8150 | 8150 | 8150 | 0 |
| 384 | 20230605 | 124800 | 1050102370 | 8150 | 8150 | 8150 | 8150 | 15 |
| 385 | 20230605 | 124700 | 1049980120 | 8150 | 8150 | 8150 | 8150 | 0 |
| 386 | 20230605 | 124600 | 1049980120 | 8150 | 8150 | 8150 | 8150 | 0 |
| 387 | 20230605 | 124500 | 1049980120 | 8150 | 8150 | 8150 | 8150 | 29 |
| 388 | 20230605 | 124400 | 1049743770 | 8150 | 8150 | 8150 | 8150 | 32 |
| 389 | 20230605 | 124300 | 1049482970 | 8160 | 8160 | 8160 | 8160 | 0 |
| 390 | 20230605 | 124200 | 1049482970 | 8160 | 8150 | 8160 | 8150 | 406 |
| 391 | 20230605 | 124100 | 1046174050 | 8150 | 8160 | 8160 | 8150 | 784 |
| 392 | 20230605 | 124000 | 1039782950 | 8160 | 8160 | 8160 | 8160 | 65 |
| 393 | 20230605 | 123900 | 1039252550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 394 | 20230605 | 123800 | 1039252550 | 8170 | 8170 | 8170 | 8170 | 1 |
| 395 | 20230605 | 123700 | 1039244380 | 8150 | 8150 | 8160 | 8150 | 370 |
| 396 | 20230605 | 123600 | 1036226580 | 8150 | 8150 | 8150 | 8150 | 2 |
| 397 | 20230605 | 123500 | 1036210280 | 8160 | 8160 | 8160 | 8160 | 0 |
| 398 | 20230605 | 123400 | 1036210280 | 8160 | 8160 | 8160 | 8160 | 0 |
| 399 | 20230605 | 123300 | 1036210280 | 8160 | 8160 | 8160 | 8160 | 0 |
| 400 | 20230605 | 123200 | 1036210280 | 8160 | 8160 | 8160 | 8160 | 0 |
| 401 | 20230605 | 123100 | 1036210280 | 8160 | 8160 | 8160 | 8160 | 0 |
| 402 | 20230605 | 123000 | 1036210280 | 8160 | 8160 | 8160 | 8160 | 8 |
| 403 | 20230605 | 122900 | 1036145000 | 8140 | 8150 | 8160 | 8140 | 102 |
| 404 | 20230605 | 122800 | 1035313980 | 8150 | 8150 | 8150 | 8150 | 43 |
| 405 | 20230605 | 122700 | 1034963530 | 8150 | 8150 | 8150 | 8150 | 7 |
| 406 | 20230605 | 122600 | 1034906480 | 8150 | 8150 | 8150 | 8150 | 994 |
| 407 | 20230605 | 122500 | 1026805380 | 8150 | 8150 | 8150 | 8150 | 10 |
| 408 | 20230605 | 122400 | 1026723880 | 8150 | 8150 | 8150 | 8150 | 53 |
| 409 | 20230605 | 122300 | 1026291930 | 8150 | 8140 | 8150 | 8140 | 16 |
| 410 | 20230605 | 122200 | 1026161680 | 8140 | 8140 | 8140 | 8140 | 503 |
| 411 | 20230605 | 122100 | 1022067260 | 8140 | 8140 | 8140 | 8140 | 0 |
| 412 | 20230605 | 122000 | 1022067260 | 8140 | 8140 | 8140 | 8140 | 22 |
| 413 | 20230605 | 121900 | 1021888180 | 8140 | 8140 | 8140 | 8140 | 634 |
| 414 | 20230605 | 121800 | 1016727420 | 8140 | 8130 | 8140 | 8130 | 18 |
| 415 | 20230605 | 121700 | 1016580910 | 8130 | 8120 | 8130 | 8110 | 2293 |
| 416 | 20230605 | 121600 | 997968620 | 8110 | 8120 | 8130 | 8110 | 1772 |
| 417 | 20230605 | 121500 | 983578010 | 8110 | 8130 | 8130 | 8110 | 919 |
| 418 | 20230605 | 121400 | 976114440 | 8120 | 8140 | 8140 | 8120 | 438 |
| 419 | 20230605 | 121300 | 972553840 | 8140 | 8140 | 8140 | 8140 | 4 |
| 420 | 20230605 | 121200 | 972521280 | 8130 | 8130 | 8130 | 8130 | 0 |
| 421 | 20230605 | 121100 | 972521280 | 8130 | 8130 | 8130 | 8130 | 273 |
| 422 | 20230605 | 121000 | 970301790 | 8120 | 8110 | 8120 | 8110 | 70 |
| 423 | 20230605 | 120900 | 969734030 | 8110 | 8130 | 8140 | 8100 | 4247 |
| 424 | 20230605 | 120800 | 935287310 | 8120 | 8120 | 8130 | 8120 | 446 |
| 425 | 20230605 | 120700 | 931665680 | 8110 | 8170 | 8170 | 8100 | 12077 |
| 426 | 20230605 | 120600 | 833391000 | 8170 | 8170 | 8170 | 8170 | 15 |
| 427 | 20230605 | 120500 | 833268450 | 8180 | 8180 | 8180 | 8180 | 2 |
| 428 | 20230605 | 120400 | 833252090 | 8180 | 8170 | 8180 | 8170 | 11 |
| 429 | 20230605 | 120300 | 833162180 | 8180 | 8170 | 8180 | 8170 | 148 |
| 430 | 20230605 | 120200 | 831951800 | 8180 | 8180 | 8180 | 8180 | 0 |
| 431 | 20230605 | 120100 | 831951800 | 8180 | 8180 | 8180 | 8180 | 122 |
| 432 | 20230605 | 120000 | 830953840 | 8170 | 8170 | 8170 | 8170 | 15 |
| 433 | 20230605 | 115900 | 830831290 | 8180 | 8180 | 8180 | 8180 | 5 |
| 434 | 20230605 | 115800 | 830790390 | 8180 | 8170 | 8180 | 8170 | 20 |
| 435 | 20230605 | 115700 | 830626890 | 8170 | 8170 | 8170 | 8170 | 206 |
| 436 | 20230605 | 115600 | 828943870 | 8180 | 8170 | 8180 | 8170 | 5 |
| 437 | 20230605 | 115500 | 828903000 | 8180 | 8180 | 8180 | 8180 | 61 |
| 438 | 20230605 | 115400 | 828404020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 439 | 20230605 | 115300 | 828404020 | 8180 | 8180 | 8180 | 8180 | 49 |
| 440 | 20230605 | 115200 | 828003200 | 8180 | 8170 | 8180 | 8170 | 151 |
| 441 | 20230605 | 115100 | 826768030 | 8180 | 8170 | 8180 | 8170 | 3 |
| 442 | 20230605 | 115000 | 826743510 | 8180 | 8170 | 8180 | 8170 | 721 |
| 443 | 20230605 | 114900 | 820852310 | 8170 | 8170 | 8170 | 8170 | 15 |
| 444 | 20230605 | 114800 | 820729760 | 8180 | 8180 | 8180 | 8180 | 0 |
| 445 | 20230605 | 114700 | 820729760 | 8180 | 8170 | 8180 | 8170 | 108 |
| 446 | 20230605 | 114600 | 819846520 | 8170 | 8170 | 8170 | 8170 | 0 |
| 447 | 20230605 | 114500 | 819846520 | 8170 | 8170 | 8170 | 8170 | 2 |
| 448 | 20230605 | 114400 | 819830180 | 8170 | 8170 | 8170 | 8170 | 19 |
| 449 | 20230605 | 114300 | 819674950 | 8170 | 8170 | 8170 | 8170 | 40 |
| 450 | 20230605 | 114200 | 819348150 | 8180 | 8180 | 8180 | 8180 | 0 |
| 451 | 20230605 | 114100 | 819348150 | 8180 | 8170 | 8180 | 8170 | 7 |
| 452 | 20230605 | 114000 | 819290910 | 8180 | 8170 | 8180 | 8170 | 36 |
| 453 | 20230605 | 113900 | 818996580 | 8180 | 8180 | 8180 | 8180 | 0 |
| 454 | 20230605 | 113800 | 818996580 | 8180 | 8180 | 8180 | 8180 | 10 |
| 455 | 20230605 | 113700 | 818914780 | 8180 | 8180 | 8180 | 8180 | 30 |
| 456 | 20230605 | 113600 | 818669380 | 8170 | 8170 | 8170 | 8170 | 2 |
| 457 | 20230605 | 113500 | 818653040 | 8170 | 8170 | 8170 | 8170 | 15 |
| 458 | 20230605 | 113400 | 818530490 | 8170 | 8170 | 8180 | 8170 | 274 |
| 459 | 20230605 | 113300 | 816291880 | 8170 | 8170 | 8170 | 8170 | 1583 |
| 460 | 20230605 | 113200 | 803358770 | 8170 | 8170 | 8170 | 8170 | 1015 |
| 461 | 20230605 | 113100 | 795066220 | 8180 | 8170 | 8180 | 8170 | 1062 |
| 462 | 20230605 | 113000 | 786389230 | 8180 | 8180 | 8180 | 8180 | 16 |
| 463 | 20230605 | 112900 | 786258350 | 8180 | 8180 | 8180 | 8180 | 620 |
| 464 | 20230605 | 112800 | 781186750 | 8180 | 8180 | 8180 | 8180 | 10 |
| 465 | 20230605 | 112700 | 781104950 | 8170 | 8180 | 8180 | 8170 | 11 |
| 466 | 20230605 | 112600 | 781015070 | 8180 | 8170 | 8180 | 8170 | 227 |
| 467 | 20230605 | 112500 | 779160440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 468 | 20230605 | 112400 | 779160440 | 8170 | 8170 | 8180 | 8170 | 1060 |
| 469 | 20230605 | 112300 | 770499780 | 8190 | 8180 | 8190 | 8170 | 502 |
| 470 | 20230605 | 112200 | 766393730 | 8200 | 8200 | 8200 | 8200 | 1 |
| 471 | 20230605 | 112100 | 766385530 | 8190 | 8190 | 8190 | 8190 | 379 |
| 472 | 20230605 | 112000 | 763281520 | 8200 | 8200 | 8200 | 8200 | 0 |
| 473 | 20230605 | 111900 | 763281520 | 8200 | 8190 | 8200 | 8180 | 126 |
| 474 | 20230605 | 111800 | 762250750 | 8200 | 8180 | 8200 | 8180 | 3611 |
| 475 | 20230605 | 111700 | 732677580 | 8180 | 8180 | 8180 | 8180 | 500 |
| 476 | 20230605 | 111600 | 728587580 | 8170 | 8170 | 8170 | 8170 | 99 |
| 477 | 20230605 | 111500 | 727778750 | 8170 | 8170 | 8170 | 8170 | 919 |
| 478 | 20230605 | 111400 | 720270520 | 8170 | 8170 | 8170 | 8170 | 302 |
| 479 | 20230605 | 111300 | 717803180 | 8170 | 8180 | 8180 | 8170 | 2 |
| 480 | 20230605 | 111200 | 717786830 | 8170 | 8170 | 8170 | 8170 | 0 |
| 481 | 20230605 | 111100 | 717786830 | 8170 | 8170 | 8170 | 8170 | 1231 |
| 482 | 20230605 | 111000 | 707729560 | 8160 | 8160 | 8160 | 8160 | 17 |
| 483 | 20230605 | 110900 | 707590840 | 8160 | 8160 | 8160 | 8160 | 100 |
| 484 | 20230605 | 110800 | 706774840 | 8170 | 8160 | 8170 | 8160 | 110 |
| 485 | 20230605 | 110700 | 705877140 | 8170 | 8170 | 8170 | 8160 | 777 |
| 486 | 20230605 | 110600 | 699534050 | 8170 | 8170 | 8180 | 8170 | 1984 |
| 487 | 20230605 | 110500 | 683324570 | 8170 | 8170 | 8170 | 8170 | 0 |
| 488 | 20230605 | 110400 | 683324570 | 8170 | 8170 | 8180 | 8170 | 30 |
| 489 | 20230605 | 110300 | 683079410 | 8170 | 8170 | 8170 | 8170 | 15 |
| 490 | 20230605 | 110200 | 682956860 | 8180 | 8180 | 8180 | 8170 | 54 |
| 491 | 20230605 | 110100 | 682515160 | 8180 | 8160 | 8180 | 8160 | 37 |
| 492 | 20230605 | 110000 | 682212930 | 8170 | 8170 | 8170 | 8170 | 1370 |
| 493 | 20230605 | 105900 | 671020030 | 8170 | 8180 | 8180 | 8170 | 698 |
| 494 | 20230605 | 105800 | 665310420 | 8180 | 8180 | 8180 | 8170 | 52 |
| 495 | 20230605 | 105700 | 664885080 | 8180 | 8180 | 8180 | 8180 | 1329 |
| 496 | 20230605 | 105600 | 654013860 | 8190 | 8190 | 8190 | 8190 | 0 |
| 497 | 20230605 | 105500 | 654013860 | 8190 | 8200 | 8200 | 8190 | 1449 |
| 498 | 20230605 | 105400 | 642146540 | 8190 | 8200 | 8200 | 8190 | 490 |
| 499 | 20230605 | 105300 | 638128690 | 8200 | 8190 | 8200 | 8190 | 7 |
| 500 | 20230605 | 105200 | 638071310 | 8190 | 8190 | 8190 | 8190 | 499 |
| 501 | 20230605 | 105100 | 633984500 | 8200 | 8200 | 8200 | 8200 | 3 |
| 502 | 20230605 | 105000 | 633959900 | 8190 | 8200 | 8200 | 8190 | 537 |
| 503 | 20230605 | 104900 | 629560650 | 8200 | 8200 | 8200 | 8200 | 469 |
| 504 | 20230605 | 104800 | 625714850 | 8200 | 8200 | 8200 | 8200 | 0 |
| 505 | 20230605 | 104700 | 625714850 | 8200 | 8200 | 8200 | 8200 | 5 |
| 506 | 20230605 | 104600 | 625673850 | 8200 | 8200 | 8200 | 8200 | 15 |
| 507 | 20230605 | 104500 | 625550850 | 8210 | 8200 | 8210 | 8200 | 245 |
| 508 | 20230605 | 104400 | 623540630 | 8190 | 8190 | 8190 | 8190 | 20 |
| 509 | 20230605 | 104300 | 623376830 | 8200 | 8190 | 8200 | 8190 | 184 |
| 510 | 20230605 | 104200 | 621868050 | 8200 | 8190 | 8200 | 8190 | 11 |
| 511 | 20230605 | 104100 | 621777860 | 8190 | 8200 | 8210 | 8190 | 176 |
| 512 | 20230605 | 104000 | 620334060 | 8210 | 8200 | 8210 | 8200 | 69 |
| 513 | 20230605 | 103900 | 619768250 | 8200 | 8200 | 8200 | 8200 | 337 |
| 514 | 20230605 | 103800 | 617004850 | 8200 | 8200 | 8200 | 8200 | 160 |
| 515 | 20230605 | 103700 | 615692850 | 8210 | 8210 | 8210 | 8210 | 11 |
| 516 | 20230605 | 103600 | 615602540 | 8210 | 8210 | 8210 | 8210 | 1 |
| 517 | 20230605 | 103500 | 615594330 | 8200 | 8200 | 8200 | 8200 | 17 |
| 518 | 20230605 | 103400 | 615454930 | 8210 | 8200 | 8210 | 8200 | 151 |
| 519 | 20230605 | 103300 | 614216720 | 8200 | 8200 | 8200 | 8200 | 125 |
| 520 | 20230605 | 103200 | 613191720 | 8200 | 8210 | 8210 | 8200 | 23 |
| 521 | 20230605 | 103100 | 613003110 | 8200 | 8200 | 8200 | 8200 | 1088 |
| 522 | 20230605 | 103000 | 604081510 | 8200 | 8200 | 8200 | 8200 | 12 |
| 523 | 20230605 | 102900 | 603983110 | 8200 | 8190 | 8200 | 8190 | 42 |
| 524 | 20230605 | 102800 | 603638730 | 8200 | 8190 | 8200 | 8190 | 16 |
| 525 | 20230605 | 102700 | 603507680 | 8190 | 8190 | 8190 | 8190 | 249 |
| 526 | 20230605 | 102600 | 601468370 | 8200 | 8200 | 8200 | 8200 | 0 |
| 527 | 20230605 | 102500 | 601468370 | 8200 | 8190 | 8200 | 8190 | 3 |
| 528 | 20230605 | 102400 | 601443790 | 8190 | 8200 | 8200 | 8190 | 97 |
| 529 | 20230605 | 102300 | 600649350 | 8190 | 8190 | 8190 | 8190 | 40 |
| 530 | 20230605 | 102200 | 600321750 | 8190 | 8210 | 8210 | 8190 | 233 |
| 531 | 20230605 | 102100 | 598412420 | 8210 | 8200 | 8210 | 8190 | 46 |
| 532 | 20230605 | 102000 | 598035540 | 8200 | 8210 | 8210 | 8200 | 550 |
| 533 | 20230605 | 101900 | 593525500 | 8210 | 8210 | 8210 | 8210 | 543 |
| 534 | 20230605 | 101800 | 589067470 | 8210 | 8200 | 8210 | 8200 | 35 |
| 535 | 20230605 | 101700 | 588780310 | 8220 | 8210 | 8220 | 8200 | 1613 |
| 536 | 20230605 | 101600 | 575541180 | 8220 | 8230 | 8230 | 8220 | 296 |
| 537 | 20230605 | 101500 | 573108050 | 8210 | 8210 | 8210 | 8210 | 15 |
| 538 | 20230605 | 101400 | 572984900 | 8230 | 8210 | 8230 | 8210 | 391 |
| 539 | 20230605 | 101300 | 569770920 | 8210 | 8220 | 8220 | 8210 | 195 |
| 540 | 20230605 | 101200 | 568168060 | 8220 | 8210 | 8220 | 8210 | 417 |
| 541 | 20230605 | 101100 | 564744480 | 8200 | 8210 | 8210 | 8200 | 47 |
| 542 | 20230605 | 101000 | 564358710 | 8200 | 8210 | 8210 | 8200 | 28 |
| 543 | 20230605 | 100900 | 564129100 | 8200 | 8200 | 8200 | 8200 | 80 |
| 544 | 20230605 | 100800 | 563473100 | 8200 | 8210 | 8210 | 8200 | 181 |
| 545 | 20230605 | 100700 | 561988800 | 8210 | 8210 | 8210 | 8200 | 223 |
| 546 | 20230605 | 100600 | 560158450 | 8210 | 8200 | 8210 | 8200 | 107 |
| 547 | 20230605 | 100500 | 559280650 | 8180 | 8180 | 8180 | 8180 | 15 |
| 548 | 20230605 | 100400 | 559157950 | 8180 | 8190 | 8190 | 8180 | 250 |
| 549 | 20230605 | 100300 | 557111240 | 8200 | 8190 | 8200 | 8190 | 71 |
| 550 | 20230605 | 100200 | 556529450 | 8190 | 8180 | 8190 | 8180 | 369 |
| 551 | 20230605 | 100100 | 553508040 | 8180 | 8200 | 8200 | 8180 | 711 |
| 552 | 20230605 | 100000 | 547677900 | 8210 | 8200 | 8210 | 8200 | 24 |
| 553 | 20230605 | 095900 | 547480980 | 8210 | 8210 | 8210 | 8210 | 114 |
| 554 | 20230605 | 095800 | 546545040 | 8210 | 8220 | 8220 | 8210 | 24 |
| 555 | 20230605 | 095700 | 546347970 | 8210 | 8220 | 8220 | 8210 | 770 |
| 556 | 20230605 | 095600 | 540023270 | 8210 | 8220 | 8220 | 8210 | 3 |
| 557 | 20230605 | 095500 | 539998630 | 8220 | 8210 | 8220 | 8210 | 12 |
| 558 | 20230605 | 095400 | 539900100 | 8210 | 8230 | 8230 | 8210 | 307 |
| 559 | 20230605 | 095300 | 537379330 | 8230 | 8180 | 8230 | 8170 | 3934 |
| 560 | 20230605 | 095200 | 505136740 | 8180 | 8200 | 8200 | 8180 | 104 |
| 561 | 20230605 | 095100 | 504285680 | 8200 | 8200 | 8200 | 8190 | 616 |
| 562 | 20230605 | 095000 | 499240590 | 8190 | 8190 | 8200 | 8190 | 26 |
| 563 | 20230605 | 094900 | 499027640 | 8190 | 8200 | 8200 | 8190 | 19 |
| 564 | 20230605 | 094800 | 498871890 | 8200 | 8210 | 8210 | 8200 | 18 |
| 565 | 20230605 | 094700 | 498724270 | 8200 | 8210 | 8210 | 8200 | 79 |
| 566 | 20230605 | 094600 | 498075700 | 8220 | 8220 | 8220 | 8210 | 466 |
| 567 | 20230605 | 094500 | 494249260 | 8220 | 8220 | 8220 | 8210 | 126 |
| 568 | 20230605 | 094400 | 493213660 | 8210 | 8210 | 8210 | 8210 | 1 |
| 569 | 20230605 | 094300 | 493205450 | 8210 | 8220 | 8220 | 8180 | 1892 |
| 570 | 20230605 | 094200 | 477684440 | 8230 | 8230 | 8230 | 8230 | 542 |
| 571 | 20230605 | 094100 | 473223780 | 8230 | 8230 | 8240 | 8220 | 2131 |
| 572 | 20230605 | 094000 | 455684860 | 8240 | 8250 | 8250 | 8230 | 540 |
| 573 | 20230605 | 093900 | 451234960 | 8250 | 8220 | 8250 | 8220 | 1521 |
| 574 | 20230605 | 093800 | 438715040 | 8230 | 8220 | 8230 | 8210 | 1078 |
| 575 | 20230605 | 093700 | 429853820 | 8220 | 8220 | 8220 | 8210 | 500 |
| 576 | 20230605 | 093600 | 425743840 | 8220 | 8210 | 8220 | 8200 | 1828 |
| 577 | 20230605 | 093500 | 410737900 | 8210 | 8200 | 8230 | 8200 | 2843 |
| 578 | 20230605 | 093400 | 387386070 | 8210 | 8200 | 8220 | 8200 | 51 |
| 579 | 20230605 | 093300 | 386967290 | 8220 | 8200 | 8220 | 8200 | 2369 |
| 580 | 20230605 | 093200 | 367537890 | 8200 | 8190 | 8200 | 8190 | 935 |
| 581 | 20230605 | 093100 | 359876080 | 8190 | 8190 | 8190 | 8190 | 1 |
| 582 | 20230605 | 093000 | 359867890 | 8180 | 8170 | 8180 | 8170 | 974 |
| 583 | 20230605 | 092900 | 351905850 | 8170 | 8170 | 8170 | 8170 | 6 |
| 584 | 20230605 | 092800 | 351856830 | 8170 | 8160 | 8170 | 8160 | 560 |
| 585 | 20230605 | 092700 | 347286830 | 8160 | 8170 | 8170 | 8160 | 215 |
| 586 | 20230605 | 092600 | 345530330 | 8150 | 8160 | 8160 | 8150 | 415 |
| 587 | 20230605 | 092500 | 342148060 | 8150 | 8160 | 8160 | 8150 | 479 |
| 588 | 20230605 | 092400 | 338244110 | 8150 | 8160 | 8160 | 8150 | 1267 |
| 589 | 20230605 | 092300 | 327908400 | 8160 | 8160 | 8160 | 8160 | 367 |
| 590 | 20230605 | 092200 | 324913680 | 8160 | 8160 | 8190 | 8160 | 351 |
| 591 | 20230605 | 092100 | 322049490 | 8160 | 8190 | 8190 | 8160 | 48 |
| 592 | 20230605 | 092000 | 321657720 | 8190 | 8190 | 8190 | 8160 | 101 |
| 593 | 20230605 | 091900 | 320830560 | 8190 | 8200 | 8210 | 8160 | 2057 |
| 594 | 20230605 | 091800 | 304019160 | 8210 | 8170 | 8210 | 8170 | 242 |
| 595 | 20230605 | 091700 | 302039640 | 8170 | 8200 | 8200 | 8160 | 2377 |
| 596 | 20230605 | 091600 | 282600590 | 8200 | 8210 | 8210 | 8200 | 987 |
| 597 | 20230605 | 091500 | 274497520 | 8210 | 8190 | 8220 | 8190 | 1783 |
| 598 | 20230605 | 091400 | 259859830 | 8210 | 8200 | 8210 | 8200 | 4927 |
| 599 | 20230605 | 091300 | 219456420 | 8190 | 8200 | 8200 | 8160 | 3131 |
| 600 | 20230605 | 091200 | 193846640 | 8190 | 8180 | 8190 | 8170 | 2956 |
| 601 | 20230605 | 091100 | 169659370 | 8180 | 8150 | 8180 | 8150 | 2631 |
| 602 | 20230605 | 091000 | 148215730 | 8150 | 8140 | 8190 | 8140 | 461 |
| 603 | 20230605 | 090900 | 144458570 | 8130 | 8200 | 8200 | 8130 | 4545 |
| 604 | 20230605 | 090800 | 107375650 | 8200 | 8200 | 8210 | 8190 | 1591 |
| 605 | 20230605 | 090700 | 94329690 | 8200 | 8190 | 8210 | 8190 | 622 |
| 606 | 20230605 | 090600 | 89229760 | 8190 | 8180 | 8190 | 8170 | 3460 |
| 607 | 20230605 | 090500 | 60913550 | 8170 | 8180 | 8180 | 8160 | 443 |
| 608 | 20230605 | 090400 | 57296840 | 8190 | 8180 | 8190 | 8180 | 996 |
| 609 | 20230605 | 090300 | 49148210 | 8180 | 8180 | 8180 | 8180 | 380 |
| 610 | 20230605 | 090200 | 46039810 | 8180 | 8170 | 8180 | 8160 | 2194 |
| 611 | 20230605 | 090100 | 28120700 | 8180 | 8170 | 8180 | 8170 | 1601 |
| 612 | 20230605 | 090000 | 15029440 | 8160 | 8160 | 8160 | 8150 | 1842 |