32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 3 | 20230622 | 191300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 4 | 20230622 | 191200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 5 | 20230622 | 191100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 6 | 20230622 | 191000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 7 | 20230622 | 190900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 8 | 20230622 | 190800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 9 | 20230622 | 190700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 10 | 20230622 | 190600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 11 | 20230622 | 190500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 12 | 20230622 | 190400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 13 | 20230622 | 190300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 14 | 20230622 | 190200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 15 | 20230622 | 190100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 16 | 20230622 | 190000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 17 | 20230622 | 185900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 18 | 20230622 | 185800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 19 | 20230622 | 185700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 20 | 20230622 | 185600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 21 | 20230622 | 185500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 22 | 20230622 | 185400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 23 | 20230622 | 185300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 24 | 20230622 | 185200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 25 | 20230622 | 185100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 26 | 20230622 | 185000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 27 | 20230622 | 184900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 28 | 20230622 | 184800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 29 | 20230622 | 184700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 30 | 20230622 | 184600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 31 | 20230622 | 184500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 32 | 20230622 | 184400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 33 | 20230622 | 184300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 34 | 20230622 | 184200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 35 | 20230622 | 184100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 36 | 20230622 | 184000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 37 | 20230622 | 183900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 38 | 20230622 | 183800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 39 | 20230622 | 183700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 40 | 20230622 | 183600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 41 | 20230622 | 183500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 42 | 20230622 | 183400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 43 | 20230622 | 183300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 44 | 20230622 | 183200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 45 | 20230622 | 183100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 46 | 20230622 | 183000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 47 | 20230622 | 182900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 48 | 20230622 | 182800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 49 | 20230622 | 182700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 50 | 20230622 | 182600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 51 | 20230622 | 182500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 52 | 20230622 | 182400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 53 | 20230622 | 182300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 54 | 20230622 | 182200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 55 | 20230622 | 182100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 56 | 20230622 | 182000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 57 | 20230622 | 181900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 58 | 20230622 | 181800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 59 | 20230622 | 181700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 60 | 20230622 | 181600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 61 | 20230622 | 181500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 62 | 20230622 | 181400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 63 | 20230622 | 181300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 64 | 20230622 | 181200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 65 | 20230622 | 181100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 66 | 20230622 | 181000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 67 | 20230622 | 180900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 68 | 20230622 | 180800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 69 | 20230622 | 180700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 70 | 20230622 | 180600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 71 | 20230622 | 180500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 72 | 20230622 | 180400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 73 | 20230622 | 180300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 74 | 20230622 | 180200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 75 | 20230622 | 180100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 76 | 20230622 | 180000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 77 | 20230622 | 175900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 78 | 20230622 | 175800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 79 | 20230622 | 175700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 80 | 20230622 | 175600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 81 | 20230622 | 175500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 82 | 20230622 | 175400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 83 | 20230622 | 175300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 84 | 20230622 | 175200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 85 | 20230622 | 175100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 86 | 20230622 | 175000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 87 | 20230622 | 174900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 88 | 20230622 | 174800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 89 | 20230622 | 174700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 90 | 20230622 | 174600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 91 | 20230622 | 174500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 92 | 20230622 | 174400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 93 | 20230622 | 174300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 94 | 20230622 | 174200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 95 | 20230622 | 174100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 96 | 20230622 | 174000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 97 | 20230622 | 173900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 98 | 20230622 | 173800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 99 | 20230622 | 173700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 100 | 20230622 | 173600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 101 | 20230622 | 173500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 102 | 20230622 | 173400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 103 | 20230622 | 173300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 104 | 20230622 | 173200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 105 | 20230622 | 173100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 106 | 20230622 | 173000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 107 | 20230622 | 172900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 108 | 20230622 | 172800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 109 | 20230622 | 172700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 110 | 20230622 | 172600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 111 | 20230622 | 172500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 112 | 20230622 | 172400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 113 | 20230622 | 172300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 114 | 20230622 | 172200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 115 | 20230622 | 172100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 116 | 20230622 | 172000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 117 | 20230622 | 171900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 118 | 20230622 | 171800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 119 | 20230622 | 171700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 120 | 20230622 | 171600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 121 | 20230622 | 171500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 122 | 20230622 | 171400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 123 | 20230622 | 171300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 124 | 20230622 | 171200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 125 | 20230622 | 171100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 126 | 20230622 | 171000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 127 | 20230622 | 170900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 128 | 20230622 | 170800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 129 | 20230622 | 170700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 130 | 20230622 | 170600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 131 | 20230622 | 170500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 132 | 20230622 | 170400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 133 | 20230622 | 170300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 134 | 20230622 | 170200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 135 | 20230622 | 170100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 136 | 20230622 | 170000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 137 | 20230622 | 165900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 138 | 20230622 | 165800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 139 | 20230622 | 165700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 140 | 20230622 | 165600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 141 | 20230622 | 165500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 142 | 20230622 | 165400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 143 | 20230622 | 165300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 144 | 20230622 | 165200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 145 | 20230622 | 165100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 146 | 20230622 | 165000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 147 | 20230622 | 164900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 148 | 20230622 | 164800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 149 | 20230622 | 164700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 150 | 20230622 | 164600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 151 | 20230622 | 164500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 152 | 20230622 | 164400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 153 | 20230622 | 164300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 154 | 20230622 | 164200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 155 | 20230622 | 164100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 156 | 20230622 | 164000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 157 | 20230622 | 163900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 158 | 20230622 | 163800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 159 | 20230622 | 163700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 160 | 20230622 | 163600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 161 | 20230622 | 163500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 162 | 20230622 | 163400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 163 | 20230622 | 163300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 164 | 20230622 | 163200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 165 | 20230622 | 163100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 166 | 20230622 | 163000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 167 | 20230622 | 162900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 168 | 20230622 | 162800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 169 | 20230622 | 162700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 170 | 20230622 | 162600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 171 | 20230622 | 162500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 172 | 20230622 | 162400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 173 | 20230622 | 162300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 174 | 20230622 | 162200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 175 | 20230622 | 162100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 176 | 20230622 | 162000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 177 | 20230622 | 161900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 178 | 20230622 | 161800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 179 | 20230622 | 161700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 180 | 20230622 | 161600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 181 | 20230622 | 161500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 182 | 20230622 | 161400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 183 | 20230622 | 161300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 184 | 20230622 | 161200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 185 | 20230622 | 161100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 186 | 20230622 | 161000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 187 | 20230622 | 160900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 188 | 20230622 | 160800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 189 | 20230622 | 160700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 190 | 20230622 | 160600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 191 | 20230622 | 160500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 192 | 20230622 | 160400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 193 | 20230622 | 160300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 194 | 20230622 | 160200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 195 | 20230622 | 160100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 196 | 20230622 | 160000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 197 | 20230622 | 155900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 198 | 20230622 | 155800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 199 | 20230622 | 155700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 200 | 20230622 | 155600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 201 | 20230622 | 155500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 202 | 20230622 | 155400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 203 | 20230622 | 155300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 204 | 20230622 | 155200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 205 | 20230622 | 155100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 206 | 20230622 | 155000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 207 | 20230622 | 154900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 208 | 20230622 | 154800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 209 | 20230622 | 154700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 210 | 20230622 | 154600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 211 | 20230622 | 154500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 212 | 20230622 | 154400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 213 | 20230622 | 154300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 214 | 20230622 | 154200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 215 | 20230622 | 154100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 216 | 20230622 | 154000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 217 | 20230622 | 153900 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 218 | 20230622 | 153800 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 219 | 20230622 | 153700 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 220 | 20230622 | 153600 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 221 | 20230622 | 153500 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 222 | 20230622 | 153400 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 223 | 20230622 | 153300 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 224 | 20230622 | 153200 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 225 | 20230622 | 153100 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 0 |
| 226 | 20230622 | 153000 | 2023180440 | 19190 | 19190 | 19190 | 19190 | 6088 |
| 227 | 20230622 | 152900 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 228 | 20230622 | 152800 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 229 | 20230622 | 152700 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 230 | 20230622 | 152600 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 231 | 20230622 | 152500 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 232 | 20230622 | 152400 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 233 | 20230622 | 152300 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 234 | 20230622 | 152200 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 235 | 20230622 | 152100 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 236 | 20230622 | 152000 | 1906351720 | 19190 | 19190 | 19190 | 19190 | 0 |
| 237 | 20230622 | 151900 | 1906351720 | 19190 | 19200 | 19200 | 19190 | 772 |
| 238 | 20230622 | 151800 | 1891533640 | 19190 | 19200 | 19200 | 19190 | 464 |
| 239 | 20230622 | 151700 | 1882626440 | 19200 | 19200 | 19200 | 19190 | 186 |
| 240 | 20230622 | 151600 | 1879055800 | 19200 | 19200 | 19200 | 19200 | 2153 |
| 241 | 20230622 | 151500 | 1837718200 | 19200 | 19200 | 19200 | 19190 | 452 |
| 242 | 20230622 | 151400 | 1829042150 | 19200 | 19200 | 19200 | 19200 | 149 |
| 243 | 20230622 | 151300 | 1826181350 | 19190 | 19190 | 19190 | 19190 | 249 |
| 244 | 20230622 | 151200 | 1821403040 | 19190 | 19190 | 19190 | 19190 | 100 |
| 245 | 20230622 | 151100 | 1819484040 | 19190 | 19190 | 19190 | 19190 | 1 |
| 246 | 20230622 | 151000 | 1819464850 | 19190 | 19190 | 19190 | 19190 | 760 |
| 247 | 20230622 | 150900 | 1804880450 | 19190 | 19180 | 19190 | 19180 | 109 |
| 248 | 20230622 | 150800 | 1802789740 | 19180 | 19180 | 19190 | 19180 | 168 |
| 249 | 20230622 | 150700 | 1799567400 | 19180 | 19180 | 19180 | 19180 | 110 |
| 250 | 20230622 | 150600 | 1797457600 | 19180 | 19180 | 19180 | 19180 | 6 |
| 251 | 20230622 | 150500 | 1797342520 | 19180 | 19190 | 19190 | 19180 | 38 |
| 252 | 20230622 | 150400 | 1796613630 | 19180 | 19180 | 19190 | 19180 | 446 |
| 253 | 20230622 | 150300 | 1788059290 | 19190 | 19190 | 19190 | 19180 | 271 |
| 254 | 20230622 | 150200 | 1782859130 | 19190 | 19190 | 19190 | 19180 | 57 |
| 255 | 20230622 | 150100 | 1781765520 | 19180 | 19180 | 19180 | 19180 | 348 |
| 256 | 20230622 | 150000 | 1775090880 | 19180 | 19180 | 19190 | 19180 | 380 |
| 257 | 20230622 | 145900 | 1767801390 | 19180 | 19190 | 19190 | 19180 | 388 |
| 258 | 20230622 | 145800 | 1760356950 | 19190 | 19190 | 19190 | 19190 | 44 |
| 259 | 20230622 | 145700 | 1759512590 | 19190 | 19200 | 19200 | 19190 | 271 |
| 260 | 20230622 | 145600 | 1754312080 | 19200 | 19200 | 19200 | 19200 | 679 |
| 261 | 20230622 | 145500 | 1741275280 | 19200 | 19200 | 19200 | 19200 | 10 |
| 262 | 20230622 | 145400 | 1741083280 | 19200 | 19190 | 19200 | 19190 | 213 |
| 263 | 20230622 | 145300 | 1736994810 | 19190 | 19200 | 19200 | 19190 | 477 |
| 264 | 20230622 | 145200 | 1727836780 | 19190 | 19190 | 19190 | 19190 | 61 |
| 265 | 20230622 | 145100 | 1726666190 | 19190 | 19190 | 19190 | 19190 | 30 |
| 266 | 20230622 | 145000 | 1726090490 | 19200 | 19200 | 19200 | 19190 | 130 |
| 267 | 20230622 | 144900 | 1723594590 | 19190 | 19190 | 19190 | 19190 | 82 |
| 268 | 20230622 | 144800 | 1722021010 | 19200 | 19200 | 19200 | 19200 | 175 |
| 269 | 20230622 | 144700 | 1718661010 | 19200 | 19190 | 19200 | 19190 | 166 |
| 270 | 20230622 | 144600 | 1715474310 | 19200 | 19200 | 19200 | 19190 | 485 |
| 271 | 20230622 | 144500 | 1706165910 | 19190 | 19190 | 19190 | 19190 | 69 |
| 272 | 20230622 | 144400 | 1704841800 | 19190 | 19190 | 19190 | 19190 | 165 |
| 273 | 20230622 | 144300 | 1701675450 | 19190 | 19190 | 19190 | 19190 | 5 |
| 274 | 20230622 | 144200 | 1701579500 | 19190 | 19190 | 19190 | 19190 | 1 |
| 275 | 20230622 | 144100 | 1701560310 | 19190 | 19160 | 19190 | 19160 | 160 |
| 276 | 20230622 | 144000 | 1698493630 | 19170 | 19170 | 19170 | 19170 | 99 |
| 277 | 20230622 | 143900 | 1696595800 | 19170 | 19170 | 19170 | 19170 | 36 |
| 278 | 20230622 | 143800 | 1695905680 | 19170 | 19160 | 19170 | 19160 | 1041 |
| 279 | 20230622 | 143700 | 1675959880 | 19160 | 19170 | 19180 | 19160 | 727 |
| 280 | 20230622 | 143600 | 1662023390 | 19190 | 19170 | 19190 | 19170 | 141 |
| 281 | 20230622 | 143500 | 1659320100 | 19170 | 19250 | 19250 | 19170 | 3614 |
| 282 | 20230622 | 143400 | 1589944990 | 19210 | 19240 | 19240 | 19210 | 1824 |
| 283 | 20230622 | 143300 | 1554874870 | 19250 | 19270 | 19270 | 19250 | 681 |
| 284 | 20230622 | 143200 | 1541764870 | 19270 | 19280 | 19280 | 19270 | 154 |
| 285 | 20230622 | 143100 | 1538796890 | 19270 | 19280 | 19300 | 19270 | 312 |
| 286 | 20230622 | 143000 | 1532781160 | 19270 | 19270 | 19270 | 19250 | 396 |
| 287 | 20230622 | 142900 | 1525152960 | 19270 | 19260 | 19280 | 19250 | 1395 |
| 288 | 20230622 | 142800 | 1498285580 | 19270 | 19270 | 19270 | 19260 | 128 |
| 289 | 20230622 | 142700 | 1495819900 | 19270 | 19280 | 19280 | 19270 | 242 |
| 290 | 20230622 | 142600 | 1491156360 | 19280 | 19290 | 19290 | 19270 | 1019 |
| 291 | 20230622 | 142500 | 1471509060 | 19290 | 19330 | 19330 | 19290 | 6278 |
| 292 | 20230622 | 142400 | 1350333260 | 19330 | 19330 | 19330 | 19330 | 167 |
| 293 | 20230622 | 142300 | 1347105150 | 19340 | 19340 | 19340 | 19340 | 1 |
| 294 | 20230622 | 142200 | 1347085810 | 19340 | 19310 | 19340 | 19310 | 11 |
| 295 | 20230622 | 142100 | 1346873370 | 19310 | 19310 | 19310 | 19310 | 0 |
| 296 | 20230622 | 142000 | 1346873370 | 19310 | 19310 | 19310 | 19310 | 3 |
| 297 | 20230622 | 141900 | 1346815440 | 19310 | 19320 | 19320 | 19310 | 1067 |
| 298 | 20230622 | 141800 | 1326206720 | 19320 | 19340 | 19340 | 19310 | 75 |
| 299 | 20230622 | 141700 | 1324757820 | 19310 | 19310 | 19310 | 19310 | 0 |
| 300 | 20230622 | 141600 | 1324757820 | 19310 | 19350 | 19350 | 19310 | 2066 |
| 301 | 20230622 | 141500 | 1284845610 | 19350 | 19350 | 19350 | 19350 | 62 |
| 302 | 20230622 | 141400 | 1283645910 | 19350 | 19350 | 19350 | 19340 | 381 |
| 303 | 20230622 | 141300 | 1276274560 | 19350 | 19350 | 19350 | 19350 | 217 |
| 304 | 20230622 | 141200 | 1272075610 | 19350 | 19350 | 19350 | 19350 | 1058 |
| 305 | 20230622 | 141100 | 1251603310 | 19350 | 19350 | 19350 | 19350 | 116 |
| 306 | 20230622 | 141000 | 1249358710 | 19350 | 19360 | 19360 | 19350 | 67 |
| 307 | 20230622 | 140900 | 1248062250 | 19360 | 19360 | 19360 | 19360 | 151 |
| 308 | 20230622 | 140800 | 1245138890 | 19360 | 19360 | 19360 | 19360 | 151 |
| 309 | 20230622 | 140700 | 1242215530 | 19360 | 19360 | 19360 | 19360 | 5 |
| 310 | 20230622 | 140600 | 1242118730 | 19360 | 19360 | 19360 | 19360 | 180 |
| 311 | 20230622 | 140500 | 1238633930 | 19350 | 19380 | 19380 | 19350 | 922 |
| 312 | 20230622 | 140400 | 1220782560 | 19370 | 19370 | 19370 | 19370 | 50 |
| 313 | 20230622 | 140300 | 1219814060 | 19370 | 19370 | 19370 | 19370 | 0 |
| 314 | 20230622 | 140200 | 1219814060 | 19370 | 19370 | 19370 | 19370 | 2 |
| 315 | 20230622 | 140100 | 1219775320 | 19360 | 19380 | 19380 | 19360 | 92 |
| 316 | 20230622 | 140000 | 1217994160 | 19380 | 19370 | 19380 | 19370 | 11 |
| 317 | 20230622 | 135900 | 1217781080 | 19360 | 19360 | 19360 | 19360 | 202 |
| 318 | 20230622 | 135800 | 1213870360 | 19360 | 19360 | 19360 | 19360 | 0 |
| 319 | 20230622 | 135700 | 1213870360 | 19360 | 19360 | 19360 | 19360 | 10 |
| 320 | 20230622 | 135600 | 1213676760 | 19360 | 19360 | 19360 | 19360 | 100 |
| 321 | 20230622 | 135500 | 1211740760 | 19380 | 19380 | 19380 | 19380 | 1 |
| 322 | 20230622 | 135400 | 1211721380 | 19360 | 19360 | 19360 | 19360 | 1 |
| 323 | 20230622 | 135300 | 1211702020 | 19360 | 19370 | 19370 | 19360 | 86 |
| 324 | 20230622 | 135200 | 1210036810 | 19380 | 19380 | 19380 | 19380 | 21 |
| 325 | 20230622 | 135100 | 1209629830 | 19390 | 19390 | 19390 | 19390 | 10 |
| 326 | 20230622 | 135000 | 1209435930 | 19390 | 19390 | 19390 | 19390 | 0 |
| 327 | 20230622 | 134900 | 1209435930 | 19390 | 19390 | 19390 | 19390 | 0 |
| 328 | 20230622 | 134800 | 1209435930 | 19390 | 19390 | 19390 | 19390 | 0 |
| 329 | 20230622 | 134700 | 1209435930 | 19390 | 19360 | 19390 | 19350 | 105 |
| 330 | 20230622 | 134600 | 1207402080 | 19350 | 19350 | 19350 | 19350 | 0 |
| 331 | 20230622 | 134500 | 1207402080 | 19350 | 19350 | 19350 | 19350 | 103 |
| 332 | 20230622 | 134400 | 1205409030 | 19350 | 19350 | 19350 | 19350 | 8 |
| 333 | 20230622 | 134300 | 1205254230 | 19350 | 19350 | 19350 | 19350 | 0 |
| 334 | 20230622 | 134200 | 1205254230 | 19350 | 19350 | 19350 | 19350 | 0 |
| 335 | 20230622 | 134100 | 1205254230 | 19350 | 19400 | 19400 | 19350 | 37 |
| 336 | 20230622 | 134000 | 1204537930 | 19340 | 19340 | 19340 | 19340 | 0 |
| 337 | 20230622 | 133900 | 1204537930 | 19340 | 19340 | 19340 | 19330 | 39 |
| 338 | 20230622 | 133800 | 1203783680 | 19340 | 19340 | 19340 | 19340 | 0 |
| 339 | 20230622 | 133700 | 1203783680 | 19340 | 19340 | 19340 | 19340 | 0 |
| 340 | 20230622 | 133600 | 1203783680 | 19340 | 19340 | 19340 | 19340 | 0 |
| 341 | 20230622 | 133500 | 1203783680 | 19340 | 19340 | 19340 | 19340 | 1 |
| 342 | 20230622 | 133400 | 1203764340 | 19330 | 19330 | 19330 | 19330 | 1 |
| 343 | 20230622 | 133300 | 1203745010 | 19330 | 19320 | 19330 | 19320 | 52 |
| 344 | 20230622 | 133200 | 1202739880 | 19320 | 19320 | 19320 | 19320 | 0 |
| 345 | 20230622 | 133100 | 1202739880 | 19320 | 19330 | 19330 | 19320 | 56 |
| 346 | 20230622 | 133000 | 1201657510 | 19330 | 19330 | 19330 | 19330 | 6 |
| 347 | 20230622 | 132900 | 1201541530 | 19320 | 19330 | 19330 | 19320 | 22 |
| 348 | 20230622 | 132800 | 1201116450 | 19330 | 19330 | 19330 | 19330 | 597 |
| 349 | 20230622 | 132700 | 1189576440 | 19330 | 19330 | 19330 | 19330 | 99 |
| 350 | 20230622 | 132600 | 1187662770 | 19410 | 19410 | 19410 | 19410 | 99 |
| 351 | 20230622 | 132500 | 1185741180 | 19410 | 19410 | 19410 | 19410 | 0 |
| 352 | 20230622 | 132400 | 1185741180 | 19410 | 19320 | 19410 | 19320 | 26 |
| 353 | 20230622 | 132300 | 1185237240 | 19300 | 19310 | 19310 | 19300 | 1778 |
| 354 | 20230622 | 132200 | 1150921400 | 19300 | 19300 | 19300 | 19300 | 0 |
| 355 | 20230622 | 132100 | 1150921400 | 19300 | 19310 | 19310 | 19300 | 783 |
| 356 | 20230622 | 132000 | 1135802620 | 19300 | 19370 | 19370 | 19300 | 2752 |
| 357 | 20230622 | 131900 | 1082591230 | 19370 | 19370 | 19370 | 19370 | 10 |
| 358 | 20230622 | 131800 | 1082397530 | 19380 | 19380 | 19380 | 19380 | 60 |
| 359 | 20230622 | 131700 | 1081234730 | 19380 | 19420 | 19420 | 19380 | 272 |
| 360 | 20230622 | 131600 | 1075961650 | 19390 | 19390 | 19390 | 19390 | 0 |
| 361 | 20230622 | 131500 | 1075961650 | 19390 | 19400 | 19400 | 19390 | 29 |
| 362 | 20230622 | 131400 | 1075399150 | 19400 | 19410 | 19410 | 19400 | 1993 |
| 363 | 20230622 | 131300 | 1036733750 | 19410 | 19420 | 19420 | 19410 | 1548 |
| 364 | 20230622 | 131200 | 1006679060 | 19420 | 19420 | 19420 | 19420 | 110 |
| 365 | 20230622 | 131100 | 1004542860 | 19450 | 19450 | 19450 | 19450 | 0 |
| 366 | 20230622 | 131000 | 1004542860 | 19450 | 19450 | 19450 | 19450 | 0 |
| 367 | 20230622 | 130900 | 1004542860 | 19450 | 19450 | 19450 | 19450 | 1 |
| 368 | 20230622 | 130800 | 1004523410 | 19420 | 19420 | 19420 | 19420 | 4 |
| 369 | 20230622 | 130700 | 1004445730 | 19420 | 19440 | 19440 | 19420 | 1000 |
| 370 | 20230622 | 130600 | 985014240 | 19450 | 19450 | 19450 | 19450 | 20 |
| 371 | 20230622 | 130500 | 984625240 | 19450 | 19450 | 19450 | 19450 | 20 |
| 372 | 20230622 | 130400 | 984236240 | 19450 | 19450 | 19450 | 19450 | 0 |
| 373 | 20230622 | 130300 | 984236240 | 19450 | 19450 | 19450 | 19450 | 10 |
| 374 | 20230622 | 130200 | 984041740 | 19450 | 19450 | 19450 | 19450 | 53 |
| 375 | 20230622 | 130100 | 983010890 | 19450 | 19450 | 19450 | 19450 | 1 |
| 376 | 20230622 | 130000 | 982991440 | 19450 | 19450 | 19450 | 19450 | 39 |
| 377 | 20230622 | 125900 | 982232890 | 19450 | 19450 | 19450 | 19450 | 0 |
| 378 | 20230622 | 125800 | 982232890 | 19450 | 19450 | 19450 | 19450 | 0 |
| 379 | 20230622 | 125700 | 982232890 | 19450 | 19450 | 19450 | 19450 | 1 |
| 380 | 20230622 | 125600 | 982213440 | 19440 | 19440 | 19440 | 19440 | 86 |
| 381 | 20230622 | 125500 | 980541600 | 19440 | 19440 | 19440 | 19440 | 0 |
| 382 | 20230622 | 125400 | 980541600 | 19440 | 19440 | 19440 | 19440 | 0 |
| 383 | 20230622 | 125300 | 980541600 | 19440 | 19450 | 19450 | 19440 | 6 |
| 384 | 20230622 | 125200 | 980424910 | 19450 | 19450 | 19450 | 19450 | 103 |
| 385 | 20230622 | 125100 | 978421560 | 19450 | 19450 | 19450 | 19450 | 0 |
| 386 | 20230622 | 125000 | 978421560 | 19450 | 19450 | 19450 | 19450 | 2 |
| 387 | 20230622 | 124900 | 978382660 | 19440 | 19440 | 19440 | 19440 | 0 |
| 388 | 20230622 | 124800 | 978382660 | 19440 | 19440 | 19440 | 19440 | 41 |
| 389 | 20230622 | 124700 | 977585620 | 19440 | 19440 | 19440 | 19440 | 10 |
| 390 | 20230622 | 124600 | 977391220 | 19440 | 19440 | 19440 | 19440 | 0 |
| 391 | 20230622 | 124500 | 977391220 | 19440 | 19440 | 19440 | 19440 | 0 |
| 392 | 20230622 | 124400 | 977391220 | 19440 | 19440 | 19440 | 19440 | 100 |
| 393 | 20230622 | 124300 | 975447220 | 19450 | 19450 | 19450 | 19450 | 4 |
| 394 | 20230622 | 124200 | 975369420 | 19450 | 19440 | 19450 | 19440 | 135 |
| 395 | 20230622 | 124100 | 972744820 | 19440 | 19440 | 19440 | 19440 | 130 |
| 396 | 20230622 | 124000 | 970217620 | 19450 | 19450 | 19450 | 19450 | 149 |
| 397 | 20230622 | 123900 | 967319570 | 19450 | 19450 | 19450 | 19450 | 3 |
| 398 | 20230622 | 123800 | 967261220 | 19450 | 19450 | 19450 | 19450 | 10 |
| 399 | 20230622 | 123700 | 967066720 | 19450 | 19450 | 19450 | 19450 | 201 |
| 400 | 20230622 | 123600 | 963157270 | 19450 | 19450 | 19450 | 19450 | 2 |
| 401 | 20230622 | 123500 | 963118370 | 19450 | 19450 | 19450 | 19450 | 300 |
| 402 | 20230622 | 123400 | 957283370 | 19460 | 19460 | 19460 | 19460 | 50 |
| 403 | 20230622 | 123300 | 956310370 | 19460 | 19460 | 19460 | 19460 | 0 |
| 404 | 20230622 | 123200 | 956310370 | 19460 | 19460 | 19460 | 19460 | 0 |
| 405 | 20230622 | 123100 | 956310370 | 19460 | 19460 | 19460 | 19460 | 10 |
| 406 | 20230622 | 123000 | 956115770 | 19460 | 19460 | 19460 | 19460 | 4 |
| 407 | 20230622 | 122900 | 956037930 | 19460 | 19460 | 19460 | 19460 | 13 |
| 408 | 20230622 | 122800 | 955784950 | 19450 | 19450 | 19450 | 19450 | 0 |
| 409 | 20230622 | 122700 | 955784950 | 19450 | 19450 | 19450 | 19450 | 20 |
| 410 | 20230622 | 122600 | 955395950 | 19450 | 19450 | 19450 | 19450 | 20 |
| 411 | 20230622 | 122500 | 955006950 | 19450 | 19450 | 19450 | 19450 | 0 |
| 412 | 20230622 | 122400 | 955006950 | 19450 | 19450 | 19450 | 19450 | 307 |
| 413 | 20230622 | 122300 | 949035800 | 19450 | 19450 | 19450 | 19450 | 0 |
| 414 | 20230622 | 122200 | 949035800 | 19450 | 19450 | 19450 | 19450 | 12 |
| 415 | 20230622 | 122100 | 948802400 | 19450 | 19450 | 19450 | 19450 | 0 |
| 416 | 20230622 | 122000 | 948802400 | 19450 | 19460 | 19460 | 19450 | 153 |
| 417 | 20230622 | 121900 | 945825550 | 19450 | 19450 | 19450 | 19450 | 30 |
| 418 | 20230622 | 121800 | 945242050 | 19450 | 19450 | 19450 | 19450 | 284 |
| 419 | 20230622 | 121700 | 939718250 | 19450 | 19450 | 19450 | 19450 | 337 |
| 420 | 20230622 | 121600 | 933163600 | 19460 | 19470 | 19470 | 19460 | 556 |
| 421 | 20230622 | 121500 | 922341670 | 19470 | 19470 | 19470 | 19470 | 98 |
| 422 | 20230622 | 121400 | 920433610 | 19470 | 19470 | 19470 | 19470 | 60 |
| 423 | 20230622 | 121300 | 919265410 | 19470 | 19470 | 19470 | 19470 | 70 |
| 424 | 20230622 | 121200 | 917902510 | 19470 | 19470 | 19470 | 19470 | 1 |
| 425 | 20230622 | 121100 | 917883040 | 19520 | 19520 | 19520 | 19520 | 0 |
| 426 | 20230622 | 121000 | 917883040 | 19520 | 19510 | 19520 | 19510 | 114 |
| 427 | 20230622 | 120900 | 915657770 | 19470 | 19480 | 19480 | 19470 | 64 |
| 428 | 20230622 | 120800 | 914411430 | 19520 | 19520 | 19520 | 19520 | 1 |
| 429 | 20230622 | 120700 | 914391910 | 19520 | 19520 | 19520 | 19520 | 0 |
| 430 | 20230622 | 120600 | 914391910 | 19520 | 19490 | 19520 | 19490 | 100 |
| 431 | 20230622 | 120500 | 912441390 | 19480 | 19480 | 19480 | 19480 | 30 |
| 432 | 20230622 | 120400 | 911856990 | 19480 | 19480 | 19480 | 19480 | 3 |
| 433 | 20230622 | 120300 | 911798550 | 19480 | 19480 | 19480 | 19480 | 0 |
| 434 | 20230622 | 120200 | 911798550 | 19480 | 19480 | 19480 | 19480 | 0 |
| 435 | 20230622 | 120100 | 911798550 | 19480 | 19480 | 19480 | 19480 | 100 |
| 436 | 20230622 | 120000 | 909850550 | 19490 | 19490 | 19490 | 19490 | 28 |
| 437 | 20230622 | 115900 | 909304830 | 19490 | 19500 | 19500 | 19490 | 800 |
| 438 | 20230622 | 115800 | 893712780 | 19500 | 19500 | 19500 | 19500 | 56 |
| 439 | 20230622 | 115700 | 892620780 | 19490 | 19490 | 19490 | 19490 | 4 |
| 440 | 20230622 | 115600 | 892542820 | 19490 | 19490 | 19490 | 19490 | 2 |
| 441 | 20230622 | 115500 | 892503840 | 19500 | 19500 | 19500 | 19500 | 0 |
| 442 | 20230622 | 115400 | 892503840 | 19500 | 19500 | 19500 | 19500 | 5 |
| 443 | 20230622 | 115300 | 892406340 | 19500 | 19500 | 19500 | 19500 | 0 |
| 444 | 20230622 | 115200 | 892406340 | 19500 | 19500 | 19500 | 19500 | 81 |
| 445 | 20230622 | 115100 | 890826840 | 19500 | 19500 | 19500 | 19500 | 170 |
| 446 | 20230622 | 115000 | 887511840 | 19500 | 19500 | 19500 | 19500 | 50 |
| 447 | 20230622 | 114900 | 886536840 | 19500 | 19500 | 19500 | 19500 | 1 |
| 448 | 20230622 | 114800 | 886517340 | 19500 | 19500 | 19500 | 19500 | 0 |
| 449 | 20230622 | 114700 | 886517340 | 19500 | 19500 | 19500 | 19500 | 101 |
| 450 | 20230622 | 114600 | 884547840 | 19500 | 19500 | 19500 | 19500 | 160 |
| 451 | 20230622 | 114500 | 881427840 | 19500 | 19500 | 19500 | 19500 | 10 |
| 452 | 20230622 | 114400 | 881232840 | 19500 | 19500 | 19500 | 19500 | 0 |
| 453 | 20230622 | 114300 | 881232840 | 19500 | 19500 | 19500 | 19500 | 40 |
| 454 | 20230622 | 114200 | 880452840 | 19500 | 19500 | 19510 | 19500 | 249 |
| 455 | 20230622 | 114100 | 875596930 | 19490 | 19490 | 19490 | 19490 | 0 |
| 456 | 20230622 | 114000 | 875596930 | 19490 | 19510 | 19510 | 19490 | 520 |
| 457 | 20230622 | 113900 | 865458390 | 19500 | 19500 | 19500 | 19500 | 102 |
| 458 | 20230622 | 113800 | 863469390 | 19500 | 19510 | 19510 | 19500 | 124 |
| 459 | 20230622 | 113700 | 861050350 | 19510 | 19500 | 19510 | 19500 | 18 |
| 460 | 20230622 | 113600 | 860699180 | 19500 | 19500 | 19500 | 19500 | 6 |
| 461 | 20230622 | 113500 | 860582180 | 19500 | 19500 | 19500 | 19500 | 591 |
| 462 | 20230622 | 113400 | 849057680 | 19510 | 19510 | 19510 | 19510 | 70 |
| 463 | 20230622 | 113300 | 847691980 | 19510 | 19510 | 19510 | 19510 | 22 |
| 464 | 20230622 | 113200 | 847262760 | 19500 | 19500 | 19500 | 19500 | 47 |
| 465 | 20230622 | 113100 | 846346260 | 19500 | 19510 | 19510 | 19500 | 115 |
| 466 | 20230622 | 113000 | 844103610 | 19510 | 19510 | 19510 | 19510 | 42 |
| 467 | 20230622 | 112900 | 843284190 | 19510 | 19510 | 19510 | 19510 | 871 |
| 468 | 20230622 | 112800 | 826290980 | 19510 | 19510 | 19510 | 19510 | 0 |
| 469 | 20230622 | 112700 | 826290980 | 19510 | 19510 | 19510 | 19510 | 550 |
| 470 | 20230622 | 112600 | 815560480 | 19510 | 19510 | 19510 | 19510 | 12 |
| 471 | 20230622 | 112500 | 815326360 | 19520 | 19520 | 19520 | 19520 | 130 |
| 472 | 20230622 | 112400 | 812788760 | 19520 | 19520 | 19520 | 19520 | 151 |
| 473 | 20230622 | 112300 | 809841240 | 19520 | 19520 | 19520 | 19520 | 1 |
| 474 | 20230622 | 112200 | 809821720 | 19520 | 19520 | 19520 | 19520 | 0 |
| 475 | 20230622 | 112100 | 809821720 | 19520 | 19530 | 19530 | 19520 | 143 |
| 476 | 20230622 | 112000 | 807029160 | 19530 | 19530 | 19530 | 19530 | 13 |
| 477 | 20230622 | 111900 | 806775270 | 19530 | 19530 | 19530 | 19530 | 368 |
| 478 | 20230622 | 111800 | 799588230 | 19530 | 19530 | 19530 | 19530 | 27 |
| 479 | 20230622 | 111700 | 799060920 | 19520 | 19520 | 19520 | 19520 | 49 |
| 480 | 20230622 | 111600 | 798104440 | 19510 | 19520 | 19520 | 19510 | 644 |
| 481 | 20230622 | 111500 | 785533890 | 19520 | 19520 | 19520 | 19520 | 2 |
| 482 | 20230622 | 111400 | 785494850 | 19520 | 19520 | 19520 | 19520 | 150 |
| 483 | 20230622 | 111300 | 782566850 | 19530 | 19530 | 19530 | 19530 | 52 |
| 484 | 20230622 | 111200 | 781551290 | 19530 | 19530 | 19530 | 19530 | 0 |
| 485 | 20230622 | 111100 | 781551290 | 19530 | 19530 | 19530 | 19530 | 73 |
| 486 | 20230622 | 111000 | 780125600 | 19530 | 19530 | 19530 | 19530 | 50 |
| 487 | 20230622 | 110900 | 779149100 | 19530 | 19530 | 19530 | 19530 | 14 |
| 488 | 20230622 | 110800 | 778875680 | 19530 | 19530 | 19530 | 19530 | 35 |
| 489 | 20230622 | 110700 | 778192130 | 19520 | 19520 | 19520 | 19520 | 50 |
| 490 | 20230622 | 110600 | 777216130 | 19520 | 19520 | 19520 | 19520 | 2 |
| 491 | 20230622 | 110500 | 777177090 | 19510 | 19510 | 19540 | 19510 | 36 |
| 492 | 20230622 | 110400 | 776474580 | 19510 | 19510 | 19510 | 19510 | 2 |
| 493 | 20230622 | 110300 | 776435560 | 19510 | 19510 | 19510 | 19510 | 60 |
| 494 | 20230622 | 110200 | 775264960 | 19510 | 19510 | 19510 | 19510 | 200 |
| 495 | 20230622 | 110100 | 771362960 | 19510 | 19550 | 19550 | 19510 | 35 |
| 496 | 20230622 | 110000 | 770679510 | 19510 | 19550 | 19550 | 19510 | 598 |
| 497 | 20230622 | 105900 | 759002880 | 19550 | 19550 | 19570 | 19550 | 421 |
| 498 | 20230622 | 105800 | 750771930 | 19570 | 19550 | 19570 | 19550 | 22 |
| 499 | 20230622 | 105700 | 750341810 | 19570 | 19550 | 19570 | 19550 | 17 |
| 500 | 20230622 | 105600 | 750009430 | 19560 | 19560 | 19570 | 19550 | 232 |
| 501 | 20230622 | 105500 | 745472640 | 19560 | 19560 | 19570 | 19560 | 134 |
| 502 | 20230622 | 105400 | 742850990 | 19570 | 19570 | 19570 | 19550 | 146 |
| 503 | 20230622 | 105300 | 739994520 | 19570 | 19540 | 19570 | 19530 | 1220 |
| 504 | 20230622 | 105200 | 716146210 | 19540 | 19510 | 19540 | 19510 | 450 |
| 505 | 20230622 | 105100 | 707358050 | 19500 | 19500 | 19500 | 19500 | 125 |
| 506 | 20230622 | 105000 | 704920550 | 19500 | 19500 | 19510 | 19500 | 158 |
| 507 | 20230622 | 104900 | 701839510 | 19520 | 19520 | 19520 | 19500 | 47 |
| 508 | 20230622 | 104800 | 700922470 | 19520 | 19520 | 19520 | 19490 | 838 |
| 509 | 20230622 | 104700 | 684588710 | 19520 | 19480 | 19520 | 19480 | 1245 |
| 510 | 20230622 | 104600 | 660309530 | 19480 | 19480 | 19480 | 19480 | 11 |
| 511 | 20230622 | 104500 | 660095250 | 19470 | 19470 | 19480 | 19470 | 787 |
| 512 | 20230622 | 104400 | 644771050 | 19480 | 19450 | 19480 | 19450 | 309 |
| 513 | 20230622 | 104300 | 638756930 | 19460 | 19460 | 19460 | 19460 | 0 |
| 514 | 20230622 | 104200 | 638756930 | 19460 | 19460 | 19460 | 19460 | 0 |
| 515 | 20230622 | 104100 | 638756930 | 19460 | 19440 | 19460 | 19440 | 15 |
| 516 | 20230622 | 104000 | 638465130 | 19440 | 19450 | 19450 | 19440 | 145 |
| 517 | 20230622 | 103900 | 635645520 | 19470 | 19480 | 19480 | 19470 | 84 |
| 518 | 20230622 | 103800 | 634009930 | 19480 | 19460 | 19480 | 19460 | 418 |
| 519 | 20230622 | 103700 | 625868730 | 19460 | 19470 | 19470 | 19460 | 73 |
| 520 | 20230622 | 103600 | 624448090 | 19470 | 19480 | 19480 | 19470 | 165 |
| 521 | 20230622 | 103500 | 621234230 | 19480 | 19480 | 19480 | 19480 | 205 |
| 522 | 20230622 | 103400 | 617240830 | 19480 | 19480 | 19480 | 19480 | 5 |
| 523 | 20230622 | 103300 | 617143430 | 19480 | 19480 | 19480 | 19480 | 7 |
| 524 | 20230622 | 103200 | 617007070 | 19480 | 19480 | 19480 | 19480 | 206 |
| 525 | 20230622 | 103100 | 612994190 | 19480 | 19470 | 19480 | 19470 | 1053 |
| 526 | 20230622 | 103000 | 592486690 | 19470 | 19470 | 19470 | 19470 | 21 |
| 527 | 20230622 | 102900 | 592077820 | 19470 | 19470 | 19470 | 19460 | 29 |
| 528 | 20230622 | 102800 | 591513220 | 19470 | 19430 | 19470 | 19430 | 312 |
| 529 | 20230622 | 102700 | 585445000 | 19430 | 19450 | 19450 | 19430 | 532 |
| 530 | 20230622 | 102600 | 575102940 | 19470 | 19470 | 19470 | 19470 | 0 |
| 531 | 20230622 | 102500 | 575102940 | 19470 | 19470 | 19470 | 19440 | 41 |
| 532 | 20230622 | 102400 | 574304730 | 19480 | 19470 | 19480 | 19470 | 723 |
| 533 | 20230622 | 102300 | 560227860 | 19480 | 19460 | 19480 | 19460 | 261 |
| 534 | 20230622 | 102200 | 555146240 | 19460 | 19470 | 19470 | 19460 | 369 |
| 535 | 20230622 | 102100 | 547961860 | 19470 | 19470 | 19470 | 19470 | 0 |
| 536 | 20230622 | 102000 | 547961860 | 19470 | 19470 | 19470 | 19470 | 30 |
| 537 | 20230622 | 101900 | 547377760 | 19470 | 19470 | 19470 | 19470 | 20 |
| 538 | 20230622 | 101800 | 546988360 | 19470 | 19470 | 19470 | 19470 | 5 |
| 539 | 20230622 | 101700 | 546891010 | 19480 | 19480 | 19480 | 19480 | 0 |
| 540 | 20230622 | 101600 | 546891010 | 19480 | 19480 | 19480 | 19480 | 161 |
| 541 | 20230622 | 101500 | 543754730 | 19480 | 19430 | 19480 | 19430 | 90 |
| 542 | 20230622 | 101400 | 542002130 | 19430 | 19430 | 19430 | 19430 | 2 |
| 543 | 20230622 | 101300 | 541963270 | 19480 | 19480 | 19480 | 19480 | 0 |
| 544 | 20230622 | 101200 | 541963270 | 19480 | 19480 | 19480 | 19480 | 24 |
| 545 | 20230622 | 101100 | 541495750 | 19480 | 19430 | 19480 | 19420 | 235 |
| 546 | 20230622 | 101000 | 536928160 | 19430 | 19430 | 19430 | 19430 | 49 |
| 547 | 20230622 | 100900 | 535976090 | 19430 | 19450 | 19450 | 19430 | 148 |
| 548 | 20230622 | 100800 | 533099310 | 19480 | 19450 | 19480 | 19450 | 45 |
| 549 | 20230622 | 100700 | 532224030 | 19430 | 19460 | 19460 | 19430 | 203 |
| 550 | 20230622 | 100600 | 528279330 | 19460 | 19430 | 19460 | 19430 | 20 |
| 551 | 20230622 | 100500 | 527890610 | 19480 | 19420 | 19480 | 19420 | 313 |
| 552 | 20230622 | 100400 | 521809810 | 19410 | 19410 | 19410 | 19410 | 381 |
| 553 | 20230622 | 100300 | 514414600 | 19410 | 19370 | 19410 | 19370 | 322 |
| 554 | 20230622 | 100200 | 508170900 | 19370 | 19370 | 19370 | 19370 | 45 |
| 555 | 20230622 | 100100 | 507299250 | 19370 | 19380 | 19380 | 19370 | 424 |
| 556 | 20230622 | 100000 | 499085130 | 19380 | 19380 | 19380 | 19380 | 76 |
| 557 | 20230622 | 095900 | 497612250 | 19380 | 19380 | 19380 | 19380 | 29 |
| 558 | 20230622 | 095800 | 497050230 | 19380 | 19380 | 19380 | 19380 | 120 |
| 559 | 20230622 | 095700 | 494724630 | 19380 | 19390 | 19390 | 19380 | 193 |
| 560 | 20230622 | 095600 | 490983510 | 19390 | 19420 | 19420 | 19390 | 481 |
| 561 | 20230622 | 095500 | 481652920 | 19420 | 19420 | 19420 | 19420 | 0 |
| 562 | 20230622 | 095400 | 481652920 | 19420 | 19420 | 19420 | 19420 | 50 |
| 563 | 20230622 | 095300 | 480681920 | 19420 | 19410 | 19420 | 19400 | 633 |
| 564 | 20230622 | 095200 | 468401260 | 19400 | 19410 | 19410 | 19400 | 325 |
| 565 | 20230622 | 095100 | 462093120 | 19420 | 19420 | 19420 | 19420 | 199 |
| 566 | 20230622 | 095000 | 458228540 | 19420 | 19420 | 19420 | 19420 | 75 |
| 567 | 20230622 | 094900 | 456772040 | 19420 | 19420 | 19420 | 19420 | 20 |
| 568 | 20230622 | 094800 | 456383640 | 19420 | 19420 | 19420 | 19420 | 173 |
| 569 | 20230622 | 094700 | 453023980 | 19420 | 19430 | 19430 | 19420 | 150 |
| 570 | 20230622 | 094600 | 450109980 | 19430 | 19470 | 19480 | 19430 | 340 |
| 571 | 20230622 | 094500 | 443494080 | 19440 | 19450 | 19450 | 19440 | 787 |
| 572 | 20230622 | 094400 | 428188610 | 19450 | 19450 | 19450 | 19450 | 102 |
| 573 | 20230622 | 094300 | 426204710 | 19450 | 19460 | 19460 | 19450 | 393 |
| 574 | 20230622 | 094200 | 418559680 | 19480 | 19480 | 19480 | 19480 | 0 |
| 575 | 20230622 | 094100 | 418559680 | 19480 | 19480 | 19480 | 19460 | 54 |
| 576 | 20230622 | 094000 | 417507820 | 19480 | 19480 | 19480 | 19480 | 5 |
| 577 | 20230622 | 093900 | 417410420 | 19480 | 19460 | 19480 | 19460 | 47 |
| 578 | 20230622 | 093800 | 416495720 | 19460 | 19450 | 19460 | 19450 | 406 |
| 579 | 20230622 | 093700 | 408598720 | 19460 | 19470 | 19470 | 19460 | 702 |
| 580 | 20230622 | 093600 | 394932690 | 19470 | 19460 | 19470 | 19460 | 123 |
| 581 | 20230622 | 093500 | 392538980 | 19470 | 19470 | 19480 | 19470 | 318 |
| 582 | 20230622 | 093400 | 386346980 | 19480 | 19450 | 19480 | 19450 | 69 |
| 583 | 20230622 | 093300 | 385004870 | 19450 | 19500 | 19500 | 19450 | 1333 |
| 584 | 20230622 | 093200 | 359047300 | 19500 | 19500 | 19500 | 19500 | 139 |
| 585 | 20230622 | 093100 | 356336800 | 19500 | 19500 | 19500 | 19490 | 162 |
| 586 | 20230622 | 093000 | 353179050 | 19490 | 19500 | 19510 | 19490 | 56 |
| 587 | 20230622 | 092900 | 352087100 | 19490 | 19500 | 19520 | 19490 | 163 |
| 588 | 20230622 | 092800 | 348907510 | 19490 | 19500 | 19500 | 19490 | 227 |
| 589 | 20230622 | 092700 | 344482330 | 19490 | 19490 | 19490 | 19490 | 154 |
| 590 | 20230622 | 092600 | 341480870 | 19500 | 19490 | 19500 | 19490 | 16 |
| 591 | 20230622 | 092500 | 341168880 | 19500 | 19550 | 19550 | 19500 | 507 |
| 592 | 20230622 | 092400 | 331271840 | 19540 | 19530 | 19540 | 19530 | 227 |
| 593 | 20230622 | 092300 | 326837080 | 19530 | 19530 | 19530 | 19530 | 5 |
| 594 | 20230622 | 092200 | 326739430 | 19530 | 19520 | 19530 | 19520 | 41 |
| 595 | 20230622 | 092100 | 325939010 | 19520 | 19540 | 19560 | 19500 | 211 |
| 596 | 20230622 | 092000 | 321813450 | 19490 | 19490 | 19540 | 19490 | 246 |
| 597 | 20230622 | 091900 | 317008220 | 19490 | 19550 | 19550 | 19480 | 1266 |
| 598 | 20230622 | 091800 | 292308340 | 19550 | 19540 | 19550 | 19540 | 419 |
| 599 | 20230622 | 091700 | 284119100 | 19540 | 19510 | 19540 | 19510 | 336 |
| 600 | 20230622 | 091600 | 277555170 | 19510 | 19540 | 19540 | 19510 | 1401 |
| 601 | 20230622 | 091500 | 250214830 | 19540 | 19500 | 19540 | 19490 | 1015 |
| 602 | 20230622 | 091400 | 230397380 | 19500 | 19470 | 19510 | 19470 | 1355 |
| 603 | 20230622 | 091300 | 203988580 | 19490 | 19420 | 19490 | 19410 | 1181 |
| 604 | 20230622 | 091200 | 181025200 | 19420 | 19400 | 19420 | 19400 | 1157 |
| 605 | 20230622 | 091100 | 158569860 | 19410 | 19400 | 19410 | 19400 | 458 |
| 606 | 20230622 | 091000 | 149681550 | 19400 | 19330 | 19400 | 19270 | 1831 |
| 607 | 20230622 | 090900 | 114244110 | 19260 | 19330 | 19330 | 19240 | 139 |
| 608 | 20230622 | 090800 | 111567040 | 19330 | 19330 | 19330 | 19330 | 121 |
| 609 | 20230622 | 090700 | 109228110 | 19330 | 19230 | 19340 | 19230 | 386 |
| 610 | 20230622 | 090600 | 101794800 | 19330 | 19380 | 19380 | 19330 | 489 |
| 611 | 20230622 | 090500 | 92337250 | 19390 | 19420 | 19420 | 19390 | 255 |
| 612 | 20230622 | 090400 | 87390510 | 19480 | 19280 | 19480 | 19200 | 1111 |
| 613 | 20230622 | 090300 | 65849160 | 19280 | 19180 | 19280 | 19180 | 310 |
| 614 | 20230622 | 090200 | 59887610 | 19180 | 19080 | 19180 | 19080 | 948 |
| 615 | 20230622 | 090100 | 41775120 | 19080 | 19080 | 19080 | 19070 | 537 |
| 616 | 20230622 | 090000 | 31530160 | 19080 | 19100 | 19100 | 19050 | 1599 |