30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 3 | 20230622 | 192700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20230622 | 192600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20230622 | 192500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20230622 | 192400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20230622 | 192300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20230622 | 192200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20230622 | 192100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20230622 | 192000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20230622 | 191900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20230622 | 191800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20230622 | 191700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20230622 | 191600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20230622 | 191500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20230622 | 191400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20230622 | 191300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20230622 | 191200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20230622 | 191100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20230622 | 191000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20230622 | 190900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20230622 | 190800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20230622 | 190700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20230622 | 190600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20230622 | 190500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20230622 | 190400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20230622 | 190300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20230622 | 190200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20230622 | 190100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20230622 | 190000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20230622 | 185900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20230622 | 185800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 33 | 20230622 | 185700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20230622 | 185600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20230622 | 185500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20230622 | 185400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20230622 | 185300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20230622 | 185200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20230622 | 185100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20230622 | 185000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20230622 | 184900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20230622 | 184800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20230622 | 184700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20230622 | 184600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20230622 | 184500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20230622 | 184400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20230622 | 184300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20230622 | 184200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20230622 | 184100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20230622 | 184000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20230622 | 183900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20230622 | 183800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20230622 | 183700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20230622 | 183600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20230622 | 183500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20230622 | 183400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20230622 | 183300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20230622 | 183200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20230622 | 183100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20230622 | 183000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20230622 | 182900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20230622 | 182800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 63 | 20230622 | 182700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20230622 | 182600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20230622 | 182500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20230622 | 182400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20230622 | 182300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20230622 | 182200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20230622 | 182100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20230622 | 182000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20230622 | 181900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20230622 | 181800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20230622 | 181700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20230622 | 181600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20230622 | 181500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20230622 | 181400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20230622 | 181300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20230622 | 181200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20230622 | 181100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20230622 | 181000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20230622 | 180900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20230622 | 180800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20230622 | 180700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20230622 | 180600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20230622 | 180500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20230622 | 180400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20230622 | 180300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20230622 | 180200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20230622 | 180100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20230622 | 180000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20230622 | 175900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20230622 | 175800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 93 | 20230622 | 175700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20230622 | 175600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20230622 | 175500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20230622 | 175400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20230622 | 175300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20230622 | 175200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20230622 | 175100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20230622 | 175000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20230622 | 174900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20230622 | 174800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20230622 | 174700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20230622 | 174600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20230622 | 174500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20230622 | 174400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20230622 | 174300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20230622 | 174200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20230622 | 174100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20230622 | 174000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20230622 | 173900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20230622 | 173800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20230622 | 173700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20230622 | 173600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20230622 | 173500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20230622 | 173400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20230622 | 173300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20230622 | 173200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20230622 | 173100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20230622 | 173000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20230622 | 172900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20230622 | 172800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 123 | 20230622 | 172700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20230622 | 172600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20230622 | 172500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20230622 | 172400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20230622 | 172300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20230622 | 172200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20230622 | 172100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20230622 | 172000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20230622 | 171900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20230622 | 171800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20230622 | 171700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20230622 | 171600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20230622 | 171500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20230622 | 171400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20230622 | 171300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20230622 | 171200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20230622 | 171100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20230622 | 171000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20230622 | 170900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20230622 | 170800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20230622 | 170700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20230622 | 170600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20230622 | 170500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20230622 | 170400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20230622 | 170300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20230622 | 170200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20230622 | 170100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20230622 | 170000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20230622 | 165900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20230622 | 165800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 153 | 20230622 | 165700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20230622 | 165600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20230622 | 165500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20230622 | 165400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20230622 | 165300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20230622 | 165200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20230622 | 165100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20230622 | 165000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20230622 | 164900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20230622 | 164800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20230622 | 164700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20230622 | 164600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20230622 | 164500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20230622 | 164400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20230622 | 164300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20230622 | 164200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20230622 | 164100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20230622 | 164000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20230622 | 163900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20230622 | 163800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20230622 | 163700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20230622 | 163600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20230622 | 163500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20230622 | 163400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20230622 | 163300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20230622 | 163200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20230622 | 163100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20230622 | 163000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20230622 | 162900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20230622 | 162800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 183 | 20230622 | 162700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20230622 | 162600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20230622 | 162500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20230622 | 162400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20230622 | 162300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20230622 | 162200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20230622 | 162100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20230622 | 162000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20230622 | 161900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20230622 | 161800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20230622 | 161700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20230622 | 161600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20230622 | 161500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20230622 | 161400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20230622 | 161300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20230622 | 161200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20230622 | 161100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20230622 | 161000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20230622 | 160900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20230622 | 160800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20230622 | 160700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20230622 | 160600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20230622 | 160500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20230622 | 160400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20230622 | 160300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20230622 | 160200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20230622 | 160100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20230622 | 160000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20230622 | 155900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20230622 | 155800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 213 | 20230622 | 155700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20230622 | 155600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20230622 | 155500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20230622 | 155400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20230622 | 155300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20230622 | 155200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20230622 | 155100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20230622 | 155000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20230622 | 154900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20230622 | 154800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20230622 | 154700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 224 | 20230622 | 154600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20230622 | 154500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20230622 | 154400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20230622 | 154300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20230622 | 154200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20230622 | 154100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20230622 | 154000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20230622 | 153900 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20230622 | 153800 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20230622 | 153700 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 234 | 20230622 | 153600 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 235 | 20230622 | 153500 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 236 | 20230622 | 153400 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 237 | 20230622 | 153300 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 238 | 20230622 | 153200 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 239 | 20230622 | 153100 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 0 |
| 240 | 20230622 | 153000 | 1220829180 | 6530 | 6530 | 6530 | 6530 | 5004 |
| 241 | 20230622 | 152900 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 242 | 20230622 | 152800 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 243 | 20230622 | 152700 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 244 | 20230622 | 152600 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 245 | 20230622 | 152500 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 246 | 20230622 | 152400 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 247 | 20230622 | 152300 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 248 | 20230622 | 152200 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 249 | 20230622 | 152100 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 250 | 20230622 | 152000 | 1188153060 | 6560 | 6560 | 6560 | 6560 | 0 |
| 251 | 20230622 | 151900 | 1188153060 | 6560 | 6560 | 6560 | 6550 | 496 |
| 252 | 20230622 | 151800 | 1184902050 | 6560 | 6560 | 6570 | 6550 | 421 |
| 253 | 20230622 | 151700 | 1182142580 | 6550 | 6560 | 6570 | 6550 | 4107 |
| 254 | 20230622 | 151600 | 1155224380 | 6580 | 6560 | 6580 | 6560 | 1480 |
| 255 | 20230622 | 151500 | 1145509730 | 6560 | 6570 | 6570 | 6560 | 245 |
| 256 | 20230622 | 151400 | 1143901030 | 6570 | 6570 | 6570 | 6570 | 100 |
| 257 | 20230622 | 151300 | 1143244030 | 6590 | 6590 | 6590 | 6590 | 61 |
| 258 | 20230622 | 151200 | 1142842040 | 6590 | 6570 | 6590 | 6570 | 65 |
| 259 | 20230622 | 151100 | 1142414090 | 6570 | 6570 | 6570 | 6570 | 17 |
| 260 | 20230622 | 151000 | 1142302400 | 6580 | 6570 | 6580 | 6570 | 89 |
| 261 | 20230622 | 150900 | 1141717520 | 6570 | 6570 | 6570 | 6570 | 191 |
| 262 | 20230622 | 150800 | 1140462650 | 6570 | 6590 | 6590 | 6570 | 1574 |
| 263 | 20230622 | 150700 | 1130110510 | 6590 | 6590 | 6590 | 6590 | 24 |
| 264 | 20230622 | 150600 | 1129952350 | 6580 | 6580 | 6580 | 6580 | 1 |
| 265 | 20230622 | 150500 | 1129945770 | 6580 | 6580 | 6580 | 6580 | 0 |
| 266 | 20230622 | 150400 | 1129945770 | 6580 | 6600 | 6600 | 6570 | 733 |
| 267 | 20230622 | 150300 | 1125111300 | 6580 | 6580 | 6580 | 6580 | 121 |
| 268 | 20230622 | 150200 | 1124315120 | 6580 | 6590 | 6590 | 6580 | 594 |
| 269 | 20230622 | 150100 | 1120404990 | 6580 | 6600 | 6600 | 6580 | 1227 |
| 270 | 20230622 | 150000 | 1112312040 | 6610 | 6600 | 6610 | 6600 | 200 |
| 271 | 20230622 | 145900 | 1110991110 | 6610 | 6590 | 6610 | 6590 | 701 |
| 272 | 20230622 | 145800 | 1106359000 | 6610 | 6610 | 6610 | 6610 | 0 |
| 273 | 20230622 | 145700 | 1106359000 | 6610 | 6610 | 6610 | 6610 | 0 |
| 274 | 20230622 | 145600 | 1106359000 | 6610 | 6590 | 6610 | 6590 | 1871 |
| 275 | 20230622 | 145500 | 1093994950 | 6590 | 6590 | 6590 | 6590 | 1 |
| 276 | 20230622 | 145400 | 1093988360 | 6580 | 6580 | 6580 | 6580 | 280 |
| 277 | 20230622 | 145300 | 1092145960 | 6590 | 6590 | 6590 | 6590 | 0 |
| 278 | 20230622 | 145200 | 1092145960 | 6590 | 6590 | 6590 | 6580 | 1725 |
| 279 | 20230622 | 145100 | 1080790730 | 6600 | 6600 | 6600 | 6600 | 0 |
| 280 | 20230622 | 145000 | 1080790730 | 6600 | 6590 | 6600 | 6590 | 132 |
| 281 | 20230622 | 144900 | 1079920610 | 6600 | 6600 | 6600 | 6600 | 95 |
| 282 | 20230622 | 144800 | 1079293610 | 6600 | 6600 | 6600 | 6600 | 230 |
| 283 | 20230622 | 144700 | 1077775610 | 6600 | 6600 | 6600 | 6600 | 600 |
| 284 | 20230622 | 144600 | 1073815610 | 6600 | 6610 | 6610 | 6600 | 110 |
| 285 | 20230622 | 144500 | 1073088520 | 6610 | 6610 | 6610 | 6610 | 290 |
| 286 | 20230622 | 144400 | 1071171620 | 6610 | 6610 | 6610 | 6610 | 1042 |
| 287 | 20230622 | 144300 | 1064284000 | 6610 | 6610 | 6610 | 6610 | 1513 |
| 288 | 20230622 | 144200 | 1054283070 | 6610 | 6610 | 6610 | 6610 | 0 |
| 289 | 20230622 | 144100 | 1054283070 | 6610 | 6610 | 6610 | 6610 | 166 |
| 290 | 20230622 | 144000 | 1053185810 | 6610 | 6610 | 6610 | 6610 | 0 |
| 291 | 20230622 | 143900 | 1053185810 | 6610 | 6610 | 6610 | 6610 | 106 |
| 292 | 20230622 | 143800 | 1052485150 | 6620 | 6610 | 6620 | 6610 | 429 |
| 293 | 20230622 | 143700 | 1049645200 | 6610 | 6610 | 6610 | 6610 | 0 |
| 294 | 20230622 | 143600 | 1049645200 | 6610 | 6600 | 6610 | 6600 | 313 |
| 295 | 20230622 | 143500 | 1047577400 | 6600 | 6620 | 6620 | 6600 | 2269 |
| 296 | 20230622 | 143400 | 1032556660 | 6620 | 6620 | 6620 | 6620 | 210 |
| 297 | 20230622 | 143300 | 1031166460 | 6610 | 6600 | 6610 | 6600 | 4535 |
| 298 | 20230622 | 143200 | 1001211260 | 6600 | 6570 | 6600 | 6570 | 5247 |
| 299 | 20230622 | 143100 | 966592810 | 6570 | 6570 | 6570 | 6570 | 114 |
| 300 | 20230622 | 143000 | 965843830 | 6560 | 6570 | 6570 | 6560 | 2629 |
| 301 | 20230622 | 142900 | 948597530 | 6570 | 6570 | 6570 | 6570 | 52 |
| 302 | 20230622 | 142800 | 948255890 | 6570 | 6570 | 6570 | 6570 | 1 |
| 303 | 20230622 | 142700 | 948249320 | 6570 | 6570 | 6570 | 6570 | 207 |
| 304 | 20230622 | 142600 | 946889330 | 6570 | 6570 | 6570 | 6570 | 600 |
| 305 | 20230622 | 142500 | 942947330 | 6560 | 6570 | 6570 | 6560 | 287 |
| 306 | 20230622 | 142400 | 941063540 | 6570 | 6570 | 6590 | 6570 | 105 |
| 307 | 20230622 | 142300 | 940373670 | 6570 | 6570 | 6570 | 6570 | 1822 |
| 308 | 20230622 | 142200 | 928403130 | 6580 | 6580 | 6580 | 6580 | 2582 |
| 309 | 20230622 | 142100 | 911413570 | 6590 | 6590 | 6590 | 6590 | 1 |
| 310 | 20230622 | 142000 | 911406980 | 6580 | 6580 | 6580 | 6580 | 700 |
| 311 | 20230622 | 141900 | 906800980 | 6590 | 6590 | 6600 | 6590 | 1135 |
| 312 | 20230622 | 141800 | 899321030 | 6600 | 6600 | 6600 | 6600 | 0 |
| 313 | 20230622 | 141700 | 899321030 | 6600 | 6600 | 6600 | 6600 | 100 |
| 314 | 20230622 | 141600 | 898661030 | 6600 | 6600 | 6600 | 6590 | 1033 |
| 315 | 20230622 | 141500 | 891853230 | 6600 | 6600 | 6600 | 6600 | 118 |
| 316 | 20230622 | 141400 | 891074430 | 6610 | 6610 | 6610 | 6610 | 0 |
| 317 | 20230622 | 141300 | 891074430 | 6610 | 6610 | 6610 | 6610 | 1 |
| 318 | 20230622 | 141200 | 891067820 | 6590 | 6590 | 6590 | 6590 | 200 |
| 319 | 20230622 | 141100 | 889749820 | 6590 | 6590 | 6590 | 6590 | 0 |
| 320 | 20230622 | 141000 | 889749820 | 6590 | 6590 | 6590 | 6590 | 15 |
| 321 | 20230622 | 140900 | 889650970 | 6590 | 6590 | 6590 | 6590 | 101 |
| 322 | 20230622 | 140800 | 888985380 | 6610 | 6590 | 6610 | 6590 | 190 |
| 323 | 20230622 | 140700 | 887732680 | 6590 | 6590 | 6590 | 6590 | 687 |
| 324 | 20230622 | 140600 | 883205350 | 6590 | 6600 | 6600 | 6590 | 290 |
| 325 | 20230622 | 140500 | 881293300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 326 | 20230622 | 140400 | 881293300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 327 | 20230622 | 140300 | 881293300 | 6600 | 6600 | 6600 | 6600 | 116 |
| 328 | 20230622 | 140200 | 880527700 | 6600 | 6610 | 6610 | 6600 | 331 |
| 329 | 20230622 | 140100 | 878340630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 330 | 20230622 | 140000 | 878340630 | 6610 | 6600 | 6610 | 6600 | 281 |
| 331 | 20230622 | 135900 | 876486020 | 6600 | 6590 | 6600 | 6590 | 412 |
| 332 | 20230622 | 135800 | 873767120 | 6600 | 6600 | 6600 | 6600 | 500 |
| 333 | 20230622 | 135700 | 870467120 | 6580 | 6580 | 6580 | 6580 | 0 |
| 334 | 20230622 | 135600 | 870467120 | 6580 | 6580 | 6580 | 6580 | 0 |
| 335 | 20230622 | 135500 | 870467120 | 6580 | 6580 | 6580 | 6580 | 300 |
| 336 | 20230622 | 135400 | 868493120 | 6580 | 6590 | 6590 | 6580 | 1000 |
| 337 | 20230622 | 135300 | 861912620 | 6590 | 6590 | 6590 | 6590 | 48 |
| 338 | 20230622 | 135200 | 861596300 | 6590 | 6590 | 6590 | 6590 | 319 |
| 339 | 20230622 | 135100 | 859494090 | 6590 | 6590 | 6590 | 6590 | 1227 |
| 340 | 20230622 | 135000 | 851408160 | 6600 | 6600 | 6600 | 6600 | 50 |
| 341 | 20230622 | 134900 | 851078160 | 6600 | 6600 | 6600 | 6600 | 1 |
| 342 | 20230622 | 134800 | 851071560 | 6600 | 6600 | 6600 | 6600 | 4 |
| 343 | 20230622 | 134700 | 851045160 | 6600 | 6600 | 6600 | 6600 | 616 |
| 344 | 20230622 | 134600 | 846979560 | 6580 | 6580 | 6580 | 6580 | 0 |
| 345 | 20230622 | 134500 | 846979560 | 6580 | 6580 | 6580 | 6580 | 101 |
| 346 | 20230622 | 134400 | 846314980 | 6580 | 6580 | 6580 | 6580 | 300 |
| 347 | 20230622 | 134300 | 844340980 | 6580 | 6580 | 6580 | 6580 | 5 |
| 348 | 20230622 | 134200 | 844308080 | 6600 | 6600 | 6600 | 6600 | 31 |
| 349 | 20230622 | 134100 | 844103480 | 6600 | 6600 | 6600 | 6600 | 0 |
| 350 | 20230622 | 134000 | 844103480 | 6600 | 6600 | 6600 | 6600 | 50 |
| 351 | 20230622 | 133900 | 843773480 | 6600 | 6590 | 6600 | 6590 | 227 |
| 352 | 20230622 | 133800 | 842275690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 353 | 20230622 | 133700 | 842275690 | 6600 | 6600 | 6600 | 6600 | 0 |
| 354 | 20230622 | 133600 | 842275690 | 6600 | 6580 | 6600 | 6580 | 1800 |
| 355 | 20230622 | 133500 | 830415690 | 6580 | 6580 | 6580 | 6580 | 0 |
| 356 | 20230622 | 133400 | 830415690 | 6580 | 6580 | 6580 | 6580 | 4 |
| 357 | 20230622 | 133300 | 830389370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 358 | 20230622 | 133200 | 830389370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 359 | 20230622 | 133100 | 830389370 | 6580 | 6580 | 6580 | 6580 | 185 |
| 360 | 20230622 | 133000 | 829172070 | 6580 | 6580 | 6580 | 6580 | 0 |
| 361 | 20230622 | 132900 | 829172070 | 6580 | 6580 | 6580 | 6580 | 0 |
| 362 | 20230622 | 132800 | 829172070 | 6580 | 6580 | 6580 | 6580 | 0 |
| 363 | 20230622 | 132700 | 829172070 | 6580 | 6580 | 6580 | 6580 | 1345 |
| 364 | 20230622 | 132600 | 820321970 | 6590 | 6590 | 6600 | 6590 | 457 |
| 365 | 20230622 | 132500 | 817306140 | 6580 | 6580 | 6580 | 6580 | 0 |
| 366 | 20230622 | 132400 | 817306140 | 6580 | 6580 | 6580 | 6580 | 0 |
| 367 | 20230622 | 132300 | 817306140 | 6580 | 6580 | 6580 | 6580 | 200 |
| 368 | 20230622 | 132200 | 815990140 | 6580 | 6580 | 6580 | 6580 | 0 |
| 369 | 20230622 | 132100 | 815990140 | 6580 | 6590 | 6590 | 6580 | 1703 |
| 370 | 20230622 | 132000 | 804782440 | 6580 | 6580 | 6580 | 6580 | 0 |
| 371 | 20230622 | 131900 | 804782440 | 6580 | 6580 | 6580 | 6580 | 0 |
| 372 | 20230622 | 131800 | 804782440 | 6580 | 6580 | 6580 | 6580 | 0 |
| 373 | 20230622 | 131700 | 804782440 | 6580 | 6580 | 6580 | 6580 | 0 |
| 374 | 20230622 | 131600 | 804782440 | 6580 | 6580 | 6580 | 6580 | 0 |
| 375 | 20230622 | 131500 | 804782440 | 6580 | 6590 | 6590 | 6580 | 1244 |
| 376 | 20230622 | 131400 | 796590730 | 6600 | 6600 | 6600 | 6600 | 0 |
| 377 | 20230622 | 131300 | 796590730 | 6600 | 6600 | 6600 | 6600 | 50 |
| 378 | 20230622 | 131200 | 796260730 | 6600 | 6600 | 6600 | 6600 | 60 |
| 379 | 20230622 | 131100 | 795864730 | 6590 | 6590 | 6590 | 6590 | 285 |
| 380 | 20230622 | 131000 | 793986580 | 6590 | 6590 | 6590 | 6590 | 17 |
| 381 | 20230622 | 130900 | 793874550 | 6590 | 6590 | 6590 | 6590 | 11 |
| 382 | 20230622 | 130800 | 793802060 | 6600 | 6600 | 6600 | 6600 | 387 |
| 383 | 20230622 | 130700 | 791247860 | 6600 | 6600 | 6600 | 6600 | 401 |
| 384 | 20230622 | 130600 | 788601260 | 6590 | 6590 | 6590 | 6590 | 0 |
| 385 | 20230622 | 130500 | 788601260 | 6590 | 6590 | 6590 | 6590 | 100 |
| 386 | 20230622 | 130400 | 787942260 | 6600 | 6600 | 6600 | 6600 | 18 |
| 387 | 20230622 | 130300 | 787823460 | 6600 | 6600 | 6600 | 6600 | 151 |
| 388 | 20230622 | 130200 | 786826860 | 6600 | 6600 | 6600 | 6600 | 1453 |
| 389 | 20230622 | 130100 | 777237060 | 6610 | 6610 | 6610 | 6610 | 20 |
| 390 | 20230622 | 130000 | 777104860 | 6610 | 6610 | 6610 | 6610 | 10 |
| 391 | 20230622 | 125900 | 777038760 | 6610 | 6610 | 6610 | 6610 | 0 |
| 392 | 20230622 | 125800 | 777038760 | 6610 | 6610 | 6610 | 6610 | 50 |
| 393 | 20230622 | 125700 | 776708260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 394 | 20230622 | 125600 | 776708260 | 6600 | 6600 | 6610 | 6600 | 567 |
| 395 | 20230622 | 125500 | 772965880 | 6610 | 6590 | 6610 | 6590 | 103 |
| 396 | 20230622 | 125400 | 772287030 | 6590 | 6590 | 6590 | 6590 | 0 |
| 397 | 20230622 | 125300 | 772287030 | 6590 | 6590 | 6590 | 6590 | 261 |
| 398 | 20230622 | 125200 | 770567040 | 6590 | 6600 | 6610 | 6590 | 312 |
| 399 | 20230622 | 125100 | 768510240 | 6600 | 6590 | 6600 | 6590 | 403 |
| 400 | 20230622 | 125000 | 765850530 | 6600 | 6610 | 6610 | 6600 | 731 |
| 401 | 20230622 | 124900 | 761024670 | 6610 | 6610 | 6610 | 6610 | 364 |
| 402 | 20230622 | 124800 | 758618630 | 6610 | 6610 | 6610 | 6610 | 1 |
| 403 | 20230622 | 124700 | 758612020 | 6610 | 6610 | 6610 | 6610 | 1 |
| 404 | 20230622 | 124600 | 758605410 | 6600 | 6600 | 6600 | 6600 | 0 |
| 405 | 20230622 | 124500 | 758605410 | 6600 | 6600 | 6600 | 6600 | 0 |
| 406 | 20230622 | 124400 | 758605410 | 6600 | 6600 | 6600 | 6600 | 225 |
| 407 | 20230622 | 124300 | 757120410 | 6600 | 6600 | 6600 | 6600 | 0 |
| 408 | 20230622 | 124200 | 757120410 | 6600 | 6590 | 6600 | 6590 | 169 |
| 409 | 20230622 | 124100 | 756006640 | 6590 | 6590 | 6590 | 6590 | 450 |
| 410 | 20230622 | 124000 | 753041140 | 6600 | 6600 | 6600 | 6600 | 118 |
| 411 | 20230622 | 123900 | 752262340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 412 | 20230622 | 123800 | 752262340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 413 | 20230622 | 123700 | 752262340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 414 | 20230622 | 123600 | 752262340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 415 | 20230622 | 123500 | 752262340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 416 | 20230622 | 123400 | 752262340 | 6600 | 6600 | 6600 | 6600 | 536 |
| 417 | 20230622 | 123300 | 748724740 | 6590 | 6590 | 6590 | 6590 | 460 |
| 418 | 20230622 | 123200 | 745693340 | 6600 | 6600 | 6600 | 6600 | 157 |
| 419 | 20230622 | 123100 | 744657140 | 6600 | 6600 | 6600 | 6600 | 0 |
| 420 | 20230622 | 123000 | 744657140 | 6600 | 6600 | 6600 | 6600 | 0 |
| 421 | 20230622 | 122900 | 744657140 | 6600 | 6590 | 6600 | 6590 | 340 |
| 422 | 20230622 | 122800 | 742416140 | 6590 | 6590 | 6590 | 6590 | 215 |
| 423 | 20230622 | 122700 | 740999290 | 6590 | 6590 | 6590 | 6590 | 20 |
| 424 | 20230622 | 122600 | 740867490 | 6600 | 6590 | 6600 | 6590 | 716 |
| 425 | 20230622 | 122500 | 736145370 | 6600 | 6590 | 6600 | 6590 | 819 |
| 426 | 20230622 | 122400 | 730746970 | 6590 | 6590 | 6590 | 6590 | 0 |
| 427 | 20230622 | 122300 | 730746970 | 6590 | 6590 | 6590 | 6590 | 100 |
| 428 | 20230622 | 122200 | 730087970 | 6590 | 6590 | 6590 | 6590 | 0 |
| 429 | 20230622 | 122100 | 730087970 | 6590 | 6590 | 6590 | 6590 | 100 |
| 430 | 20230622 | 122000 | 729428970 | 6590 | 6590 | 6590 | 6590 | 0 |
| 431 | 20230622 | 121900 | 729428970 | 6590 | 6590 | 6590 | 6590 | 701 |
| 432 | 20230622 | 121800 | 724809380 | 6600 | 6600 | 6600 | 6600 | 0 |
| 433 | 20230622 | 121700 | 724809380 | 6600 | 6610 | 6610 | 6600 | 798 |
| 434 | 20230622 | 121600 | 719542560 | 6600 | 6600 | 6600 | 6600 | 266 |
| 435 | 20230622 | 121500 | 717786960 | 6600 | 6610 | 6620 | 6600 | 854 |
| 436 | 20230622 | 121400 | 712141030 | 6620 | 6620 | 6620 | 6620 | 334 |
| 437 | 20230622 | 121300 | 709929950 | 6620 | 6620 | 6620 | 6620 | 0 |
| 438 | 20230622 | 121200 | 709929950 | 6620 | 6630 | 6630 | 6620 | 419 |
| 439 | 20230622 | 121100 | 707155910 | 6640 | 6630 | 6640 | 6630 | 30 |
| 440 | 20230622 | 121000 | 706956810 | 6640 | 6640 | 6640 | 6640 | 0 |
| 441 | 20230622 | 120900 | 706956810 | 6640 | 6640 | 6640 | 6640 | 1 |
| 442 | 20230622 | 120800 | 706950170 | 6620 | 6620 | 6620 | 6620 | 5 |
| 443 | 20230622 | 120700 | 706917070 | 6620 | 6620 | 6620 | 6620 | 0 |
| 444 | 20230622 | 120600 | 706917070 | 6620 | 6620 | 6620 | 6620 | 1 |
| 445 | 20230622 | 120500 | 706910450 | 6620 | 6620 | 6620 | 6620 | 0 |
| 446 | 20230622 | 120400 | 706910450 | 6620 | 6620 | 6620 | 6620 | 150 |
| 447 | 20230622 | 120300 | 705917450 | 6620 | 6620 | 6620 | 6620 | 1 |
| 448 | 20230622 | 120200 | 705910830 | 6620 | 6640 | 6640 | 6620 | 119 |
| 449 | 20230622 | 120100 | 705122870 | 6640 | 6640 | 6640 | 6640 | 1 |
| 450 | 20230622 | 120000 | 705116230 | 6610 | 6610 | 6610 | 6610 | 1 |
| 451 | 20230622 | 115900 | 705109620 | 6610 | 6610 | 6610 | 6610 | 250 |
| 452 | 20230622 | 115800 | 703457120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 453 | 20230622 | 115700 | 703457120 | 6610 | 6620 | 6620 | 6610 | 275 |
| 454 | 20230622 | 115600 | 701639270 | 6610 | 6610 | 6610 | 6610 | 0 |
| 455 | 20230622 | 115500 | 701639270 | 6610 | 6620 | 6620 | 6610 | 694 |
| 456 | 20230622 | 115400 | 697050940 | 6640 | 6640 | 6640 | 6640 | 0 |
| 457 | 20230622 | 115300 | 697050940 | 6640 | 6630 | 6640 | 6630 | 501 |
| 458 | 20230622 | 115200 | 693729300 | 6630 | 6630 | 6630 | 6630 | 0 |
| 459 | 20230622 | 115100 | 693729300 | 6630 | 6630 | 6630 | 6630 | 0 |
| 460 | 20230622 | 115000 | 693729300 | 6630 | 6630 | 6630 | 6630 | 591 |
| 461 | 20230622 | 114900 | 689810970 | 6630 | 6630 | 6630 | 6630 | 22 |
| 462 | 20230622 | 114800 | 689665110 | 6630 | 6630 | 6630 | 6630 | 3 |
| 463 | 20230622 | 114700 | 689645220 | 6630 | 6630 | 6630 | 6630 | 0 |
| 464 | 20230622 | 114600 | 689645220 | 6630 | 6630 | 6630 | 6630 | 50 |
| 465 | 20230622 | 114500 | 689313720 | 6630 | 6630 | 6630 | 6630 | 50 |
| 466 | 20230622 | 114400 | 688982220 | 6630 | 6630 | 6630 | 6630 | 466 |
| 467 | 20230622 | 114300 | 685892640 | 6630 | 6630 | 6630 | 6630 | 99 |
| 468 | 20230622 | 114200 | 685236270 | 6630 | 6630 | 6630 | 6630 | 251 |
| 469 | 20230622 | 114100 | 683572140 | 6640 | 6630 | 6640 | 6630 | 1260 |
| 470 | 20230622 | 114000 | 675207740 | 6640 | 6640 | 6640 | 6640 | 215 |
| 471 | 20230622 | 113900 | 673780140 | 6650 | 6650 | 6650 | 6650 | 30 |
| 472 | 20230622 | 113800 | 673580640 | 6650 | 6640 | 6650 | 6630 | 1058 |
| 473 | 20230622 | 113700 | 666552270 | 6640 | 6630 | 6640 | 6630 | 669 |
| 474 | 20230622 | 113600 | 662110600 | 6630 | 6630 | 6630 | 6630 | 467 |
| 475 | 20230622 | 113500 | 659014390 | 6630 | 6630 | 6630 | 6620 | 585 |
| 476 | 20230622 | 113400 | 655136590 | 6610 | 6610 | 6610 | 6610 | 1 |
| 477 | 20230622 | 113300 | 655129980 | 6610 | 6610 | 6610 | 6610 | 0 |
| 478 | 20230622 | 113200 | 655129980 | 6610 | 6610 | 6610 | 6610 | 0 |
| 479 | 20230622 | 113100 | 655129980 | 6610 | 6610 | 6610 | 6610 | 0 |
| 480 | 20230622 | 113000 | 655129980 | 6610 | 6610 | 6610 | 6610 | 37 |
| 481 | 20230622 | 112900 | 654885410 | 6600 | 6610 | 6620 | 6600 | 1880 |
| 482 | 20230622 | 112800 | 642448490 | 6610 | 6610 | 6610 | 6610 | 0 |
| 483 | 20230622 | 112700 | 642448490 | 6610 | 6600 | 6610 | 6600 | 3713 |
| 484 | 20230622 | 112600 | 617939100 | 6600 | 6600 | 6600 | 6600 | 2475 |
| 485 | 20230622 | 112500 | 601604100 | 6590 | 6600 | 6600 | 6590 | 265 |
| 486 | 20230622 | 112400 | 599855600 | 6600 | 6600 | 6600 | 6600 | 0 |
| 487 | 20230622 | 112300 | 599855600 | 6600 | 6600 | 6600 | 6600 | 0 |
| 488 | 20230622 | 112200 | 599855600 | 6600 | 6600 | 6600 | 6600 | 0 |
| 489 | 20230622 | 112100 | 599855600 | 6600 | 6600 | 6600 | 6600 | 0 |
| 490 | 20230622 | 112000 | 599855600 | 6600 | 6600 | 6610 | 6600 | 2065 |
| 491 | 20230622 | 111900 | 586216600 | 6610 | 6610 | 6610 | 6610 | 1910 |
| 492 | 20230622 | 111800 | 573591500 | 6620 | 6620 | 6620 | 6620 | 50 |
| 493 | 20230622 | 111700 | 573260500 | 6620 | 6620 | 6620 | 6620 | 0 |
| 494 | 20230622 | 111600 | 573260500 | 6620 | 6620 | 6620 | 6620 | 0 |
| 495 | 20230622 | 111500 | 573260500 | 6620 | 6620 | 6620 | 6620 | 500 |
| 496 | 20230622 | 111400 | 569950500 | 6590 | 6620 | 6620 | 6590 | 1097 |
| 497 | 20230622 | 111300 | 562706930 | 6620 | 6620 | 6630 | 6620 | 140 |
| 498 | 20230622 | 111200 | 561779130 | 6620 | 6620 | 6620 | 6620 | 0 |
| 499 | 20230622 | 111100 | 561779130 | 6620 | 6620 | 6620 | 6620 | 1000 |
| 500 | 20230622 | 111000 | 555159130 | 6620 | 6620 | 6620 | 6620 | 500 |
| 501 | 20230622 | 110900 | 551849130 | 6610 | 6620 | 6620 | 6610 | 444 |
| 502 | 20230622 | 110800 | 548912290 | 6610 | 6610 | 6610 | 6610 | 2 |
| 503 | 20230622 | 110700 | 548899070 | 6630 | 6630 | 6630 | 6630 | 1 |
| 504 | 20230622 | 110600 | 548892440 | 6630 | 6620 | 6630 | 6620 | 950 |
| 505 | 20230622 | 110500 | 542597940 | 6600 | 6600 | 6600 | 6600 | 60 |
| 506 | 20230622 | 110400 | 542201940 | 6600 | 6620 | 6620 | 6600 | 12 |
| 507 | 20230622 | 110300 | 542122540 | 6600 | 6600 | 6600 | 6590 | 437 |
| 508 | 20230622 | 110200 | 539238940 | 6590 | 6590 | 6590 | 6590 | 10 |
| 509 | 20230622 | 110100 | 539173040 | 6590 | 6590 | 6590 | 6590 | 2200 |
| 510 | 20230622 | 110000 | 524675040 | 6590 | 6590 | 6590 | 6590 | 100 |
| 511 | 20230622 | 105900 | 524016040 | 6590 | 6590 | 6590 | 6590 | 100 |
| 512 | 20230622 | 105800 | 523357040 | 6590 | 6590 | 6590 | 6590 | 798 |
| 513 | 20230622 | 105700 | 518098220 | 6590 | 6610 | 6610 | 6590 | 794 |
| 514 | 20230622 | 105600 | 512856760 | 6620 | 6620 | 6620 | 6620 | 301 |
| 515 | 20230622 | 105500 | 510864140 | 6630 | 6630 | 6630 | 6630 | 1 |
| 516 | 20230622 | 105400 | 510857510 | 6620 | 6630 | 6630 | 6620 | 569 |
| 517 | 20230622 | 105300 | 507090710 | 6630 | 6650 | 6650 | 6620 | 767 |
| 518 | 20230622 | 105200 | 502005490 | 6630 | 6640 | 6650 | 6630 | 720 |
| 519 | 20230622 | 105100 | 497228320 | 6630 | 6630 | 6630 | 6630 | 95 |
| 520 | 20230622 | 105000 | 496598470 | 6630 | 6650 | 6650 | 6630 | 6 |
| 521 | 20230622 | 104900 | 496558670 | 6650 | 6650 | 6650 | 6630 | 727 |
| 522 | 20230622 | 104800 | 491726130 | 6620 | 6640 | 6650 | 6620 | 2898 |
| 523 | 20230622 | 104700 | 472476110 | 6640 | 6620 | 6640 | 6620 | 1960 |
| 524 | 20230622 | 104600 | 459481180 | 6620 | 6610 | 6630 | 6610 | 1410 |
| 525 | 20230622 | 104500 | 450147050 | 6610 | 6600 | 6610 | 6600 | 1665 |
| 526 | 20230622 | 104400 | 439144120 | 6600 | 6600 | 6600 | 6600 | 556 |
| 527 | 20230622 | 104300 | 435474520 | 6600 | 6600 | 6600 | 6600 | 101 |
| 528 | 20230622 | 104200 | 434807920 | 6600 | 6600 | 6610 | 6600 | 212 |
| 529 | 20230622 | 104100 | 433408620 | 6610 | 6600 | 6610 | 6570 | 1884 |
| 530 | 20230622 | 104000 | 421020420 | 6600 | 6610 | 6610 | 6600 | 302 |
| 531 | 20230622 | 103900 | 419027200 | 6610 | 6600 | 6610 | 6600 | 118 |
| 532 | 20230622 | 103800 | 418248300 | 6600 | 6610 | 6610 | 6600 | 1767 |
| 533 | 20230622 | 103700 | 406584910 | 6620 | 6620 | 6620 | 6620 | 205 |
| 534 | 20230622 | 103600 | 405227810 | 6610 | 6610 | 6610 | 6610 | 682 |
| 535 | 20230622 | 103500 | 400719790 | 6610 | 6610 | 6610 | 6610 | 345 |
| 536 | 20230622 | 103400 | 398439340 | 6620 | 6610 | 6620 | 6610 | 134 |
| 537 | 20230622 | 103300 | 397553400 | 6610 | 6610 | 6610 | 6610 | 276 |
| 538 | 20230622 | 103200 | 395729040 | 6610 | 6610 | 6610 | 6610 | 317 |
| 539 | 20230622 | 103100 | 393633670 | 6610 | 6610 | 6610 | 6610 | 331 |
| 540 | 20230622 | 103000 | 391445760 | 6610 | 6610 | 6610 | 6610 | 50 |
| 541 | 20230622 | 102900 | 391115260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 542 | 20230622 | 102800 | 391115260 | 6600 | 6610 | 6610 | 6600 | 70 |
| 543 | 20230622 | 102700 | 390652940 | 6620 | 6600 | 6620 | 6600 | 1547 |
| 544 | 20230622 | 102600 | 380420920 | 6590 | 6590 | 6590 | 6590 | 87 |
| 545 | 20230622 | 102500 | 379847590 | 6590 | 6590 | 6590 | 6590 | 488 |
| 546 | 20230622 | 102400 | 376631670 | 6590 | 6590 | 6590 | 6590 | 43 |
| 547 | 20230622 | 102300 | 376348300 | 6600 | 6610 | 6610 | 6600 | 162 |
| 548 | 20230622 | 102200 | 375278050 | 6610 | 6610 | 6610 | 6610 | 361 |
| 549 | 20230622 | 102100 | 372891840 | 6600 | 6590 | 6600 | 6590 | 2154 |
| 550 | 20230622 | 102000 | 358693090 | 6590 | 6560 | 6590 | 6560 | 60 |
| 551 | 20230622 | 101900 | 358299190 | 6560 | 6560 | 6560 | 6560 | 70 |
| 552 | 20230622 | 101800 | 357839990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 553 | 20230622 | 101700 | 357839990 | 6560 | 6560 | 6560 | 6560 | 50 |
| 554 | 20230622 | 101600 | 357511990 | 6570 | 6570 | 6570 | 6570 | 0 |
| 555 | 20230622 | 101500 | 357511990 | 6570 | 6580 | 6580 | 6570 | 569 |
| 556 | 20230622 | 101400 | 353773650 | 6580 | 6580 | 6580 | 6570 | 431 |
| 557 | 20230622 | 101300 | 350938670 | 6580 | 6580 | 6580 | 6580 | 120 |
| 558 | 20230622 | 101200 | 350149070 | 6580 | 6580 | 6590 | 6580 | 371 |
| 559 | 20230622 | 101100 | 347707590 | 6590 | 6590 | 6590 | 6590 | 0 |
| 560 | 20230622 | 101000 | 347707590 | 6590 | 6590 | 6590 | 6590 | 30 |
| 561 | 20230622 | 100900 | 347509890 | 6590 | 6590 | 6590 | 6590 | 12 |
| 562 | 20230622 | 100800 | 347430810 | 6590 | 6590 | 6590 | 6580 | 379 |
| 563 | 20230622 | 100700 | 344933340 | 6590 | 6590 | 6590 | 6590 | 1 |
| 564 | 20230622 | 100600 | 344926750 | 6590 | 6590 | 6590 | 6560 | 223 |
| 565 | 20230622 | 100500 | 343460240 | 6560 | 6560 | 6560 | 6560 | 100 |
| 566 | 20230622 | 100400 | 342804240 | 6560 | 6570 | 6570 | 6560 | 430 |
| 567 | 20230622 | 100300 | 339981930 | 6570 | 6570 | 6570 | 6570 | 20 |
| 568 | 20230622 | 100200 | 339850530 | 6580 | 6580 | 6580 | 6580 | 70 |
| 569 | 20230622 | 100100 | 339389930 | 6580 | 6580 | 6580 | 6580 | 88 |
| 570 | 20230622 | 100000 | 338810890 | 6560 | 6560 | 6560 | 6560 | 0 |
| 571 | 20230622 | 095900 | 338810890 | 6560 | 6560 | 6560 | 6560 | 5 |
| 572 | 20230622 | 095800 | 338778090 | 6560 | 6560 | 6560 | 6560 | 11 |
| 573 | 20230622 | 095700 | 338705930 | 6560 | 6560 | 6560 | 6560 | 6 |
| 574 | 20230622 | 095600 | 338666570 | 6550 | 6560 | 6560 | 6550 | 382 |
| 575 | 20230622 | 095500 | 336162110 | 6560 | 6560 | 6560 | 6560 | 0 |
| 576 | 20230622 | 095400 | 336162110 | 6560 | 6570 | 6570 | 6560 | 100 |
| 577 | 20230622 | 095300 | 335505930 | 6580 | 6580 | 6590 | 6580 | 360 |
| 578 | 20230622 | 095200 | 333135720 | 6590 | 6590 | 6590 | 6590 | 17 |
| 579 | 20230622 | 095100 | 333023690 | 6590 | 6600 | 6610 | 6590 | 946 |
| 580 | 20230622 | 095000 | 326785890 | 6600 | 6590 | 6600 | 6590 | 1087 |
| 581 | 20230622 | 094900 | 319612430 | 6590 | 6570 | 6590 | 6570 | 3433 |
| 582 | 20230622 | 094800 | 297009030 | 6580 | 6560 | 6580 | 6560 | 35 |
| 583 | 20230622 | 094700 | 296779030 | 6570 | 6570 | 6570 | 6570 | 544 |
| 584 | 20230622 | 094600 | 293204950 | 6550 | 6560 | 6560 | 6550 | 855 |
| 585 | 20230622 | 094500 | 287603140 | 6560 | 6560 | 6560 | 6560 | 0 |
| 586 | 20230622 | 094400 | 287603140 | 6560 | 6560 | 6560 | 6560 | 621 |
| 587 | 20230622 | 094300 | 283529380 | 6570 | 6580 | 6580 | 6570 | 91 |
| 588 | 20230622 | 094200 | 282930610 | 6550 | 6550 | 6550 | 6550 | 8 |
| 589 | 20230622 | 094100 | 282878210 | 6550 | 6550 | 6550 | 6550 | 561 |
| 590 | 20230622 | 094000 | 279203660 | 6550 | 6550 | 6550 | 6550 | 25 |
| 591 | 20230622 | 093900 | 279039910 | 6550 | 6590 | 6590 | 6550 | 19 |
| 592 | 20230622 | 093800 | 278915260 | 6550 | 6560 | 6570 | 6550 | 1648 |
| 593 | 20230622 | 093700 | 268112460 | 6570 | 6570 | 6590 | 6570 | 1103 |
| 594 | 20230622 | 093600 | 260860720 | 6580 | 6580 | 6590 | 6560 | 861 |
| 595 | 20230622 | 093500 | 255205310 | 6580 | 6580 | 6590 | 6570 | 963 |
| 596 | 20230622 | 093400 | 248872630 | 6580 | 6580 | 6590 | 6580 | 824 |
| 597 | 20230622 | 093300 | 243450690 | 6590 | 6600 | 6600 | 6590 | 1194 |
| 598 | 20230622 | 093200 | 235570400 | 6590 | 6590 | 6590 | 6590 | 1443 |
| 599 | 20230622 | 093100 | 226061030 | 6590 | 6580 | 6590 | 6580 | 3 |
| 600 | 20230622 | 093000 | 226041270 | 6570 | 6560 | 6580 | 6560 | 4091 |
| 601 | 20230622 | 092900 | 199137810 | 6560 | 6570 | 6570 | 6560 | 696 |
| 602 | 20230622 | 092800 | 194569930 | 6570 | 6570 | 6570 | 6570 | 183 |
| 603 | 20230622 | 092700 | 193367620 | 6580 | 6580 | 6580 | 6570 | 4 |
| 604 | 20230622 | 092600 | 193341310 | 6580 | 6570 | 6580 | 6570 | 314 |
| 605 | 20230622 | 092500 | 191278290 | 6560 | 6560 | 6560 | 6560 | 12 |
| 606 | 20230622 | 092400 | 191199570 | 6560 | 6560 | 6560 | 6560 | 25 |
| 607 | 20230622 | 092300 | 191035570 | 6560 | 6570 | 6570 | 6560 | 7 |
| 608 | 20230622 | 092200 | 190989620 | 6570 | 6540 | 6570 | 6530 | 745 |
| 609 | 20230622 | 092100 | 186102450 | 6560 | 6540 | 6560 | 6540 | 710 |
| 610 | 20230622 | 092000 | 181458890 | 6540 | 6570 | 6570 | 6540 | 534 |
| 611 | 20230622 | 091900 | 177960270 | 6540 | 6540 | 6540 | 6540 | 0 |
| 612 | 20230622 | 091800 | 177960270 | 6540 | 6570 | 6570 | 6540 | 1522 |
| 613 | 20230622 | 091700 | 167960950 | 6570 | 6570 | 6570 | 6570 | 25 |
| 614 | 20230622 | 091600 | 167796700 | 6570 | 6530 | 6570 | 6510 | 2472 |
| 615 | 20230622 | 091500 | 151607870 | 6520 | 6530 | 6530 | 6520 | 406 |
| 616 | 20230622 | 091400 | 148959960 | 6520 | 6560 | 6560 | 6520 | 1014 |
| 617 | 20230622 | 091300 | 142338870 | 6560 | 6550 | 6560 | 6550 | 846 |
| 618 | 20230622 | 091200 | 136791120 | 6560 | 6570 | 6570 | 6550 | 386 |
| 619 | 20230622 | 091100 | 134255640 | 6550 | 6560 | 6570 | 6550 | 3150 |
| 620 | 20230622 | 091000 | 113589040 | 6570 | 6570 | 6570 | 6570 | 1795 |
| 621 | 20230622 | 090900 | 101795890 | 6580 | 6600 | 6600 | 6580 | 1398 |
| 622 | 20230622 | 090800 | 92590620 | 6590 | 6580 | 6590 | 6580 | 1432 |
| 623 | 20230622 | 090700 | 83159430 | 6580 | 6580 | 6590 | 6570 | 1393 |
| 624 | 20230622 | 090600 | 73993230 | 6580 | 6580 | 6580 | 6570 | 525 |
| 625 | 20230622 | 090500 | 70539730 | 6570 | 6550 | 6570 | 6550 | 3113 |
| 626 | 20230622 | 090400 | 50110070 | 6550 | 6570 | 6570 | 6550 | 757 |
| 627 | 20230622 | 090300 | 45149450 | 6560 | 6550 | 6570 | 6550 | 1068 |
| 628 | 20230622 | 090200 | 38150760 | 6540 | 6540 | 6540 | 6530 | 273 |
| 629 | 20230622 | 090100 | 36366560 | 6550 | 6550 | 6560 | 6550 | 379 |
| 630 | 20230622 | 090000 | 33884040 | 6550 | 6480 | 6550 | 6480 | 5075 |