33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 3 | 20230622 | 192800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 4 | 20230622 | 192700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 5 | 20230622 | 192600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 6 | 20230622 | 192500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 7 | 20230622 | 192400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 8 | 20230622 | 192300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 9 | 20230622 | 192200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 10 | 20230622 | 192100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 11 | 20230622 | 192000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 12 | 20230622 | 191900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 13 | 20230622 | 191800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 14 | 20230622 | 191700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 15 | 20230622 | 191600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 16 | 20230622 | 191500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 17 | 20230622 | 191400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 18 | 20230622 | 191300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 19 | 20230622 | 191200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 20 | 20230622 | 191100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 21 | 20230622 | 191000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 22 | 20230622 | 190900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 23 | 20230622 | 190800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 24 | 20230622 | 190700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 25 | 20230622 | 190600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 26 | 20230622 | 190500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 27 | 20230622 | 190400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 28 | 20230622 | 190300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 29 | 20230622 | 190200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 30 | 20230622 | 190100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 31 | 20230622 | 190000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 32 | 20230622 | 185900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 33 | 20230622 | 185800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 34 | 20230622 | 185700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 35 | 20230622 | 185600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 36 | 20230622 | 185500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 37 | 20230622 | 185400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 38 | 20230622 | 185300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 39 | 20230622 | 185200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 40 | 20230622 | 185100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 41 | 20230622 | 185000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 42 | 20230622 | 184900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 43 | 20230622 | 184800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 44 | 20230622 | 184700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 45 | 20230622 | 184600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 46 | 20230622 | 184500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 47 | 20230622 | 184400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 48 | 20230622 | 184300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 49 | 20230622 | 184200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 50 | 20230622 | 184100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 51 | 20230622 | 184000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 52 | 20230622 | 183900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 53 | 20230622 | 183800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 54 | 20230622 | 183700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 55 | 20230622 | 183600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 56 | 20230622 | 183500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 57 | 20230622 | 183400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 58 | 20230622 | 183300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 59 | 20230622 | 183200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 60 | 20230622 | 183100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 61 | 20230622 | 183000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 62 | 20230622 | 182900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 63 | 20230622 | 182800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 64 | 20230622 | 182700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 65 | 20230622 | 182600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 66 | 20230622 | 182500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 67 | 20230622 | 182400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 68 | 20230622 | 182300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 69 | 20230622 | 182200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 70 | 20230622 | 182100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 71 | 20230622 | 182000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 72 | 20230622 | 181900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 73 | 20230622 | 181800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 74 | 20230622 | 181700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 75 | 20230622 | 181600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 76 | 20230622 | 181500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 77 | 20230622 | 181400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 78 | 20230622 | 181300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 79 | 20230622 | 181200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 80 | 20230622 | 181100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 81 | 20230622 | 181000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 82 | 20230622 | 180900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 83 | 20230622 | 180800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 84 | 20230622 | 180700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 85 | 20230622 | 180600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 86 | 20230622 | 180500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 87 | 20230622 | 180400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 88 | 20230622 | 180300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 89 | 20230622 | 180200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 90 | 20230622 | 180100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 91 | 20230622 | 180000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 92 | 20230622 | 175900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 93 | 20230622 | 175800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 94 | 20230622 | 175700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 95 | 20230622 | 175600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 96 | 20230622 | 175500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 97 | 20230622 | 175400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 98 | 20230622 | 175300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 99 | 20230622 | 175200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 100 | 20230622 | 175100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 101 | 20230622 | 175000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 102 | 20230622 | 174900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 103 | 20230622 | 174800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 104 | 20230622 | 174700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 105 | 20230622 | 174600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 106 | 20230622 | 174500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 107 | 20230622 | 174400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 108 | 20230622 | 174300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 109 | 20230622 | 174200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 110 | 20230622 | 174100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 111 | 20230622 | 174000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 112 | 20230622 | 173900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 113 | 20230622 | 173800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 114 | 20230622 | 173700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 115 | 20230622 | 173600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 116 | 20230622 | 173500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 117 | 20230622 | 173400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 118 | 20230622 | 173300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 119 | 20230622 | 173200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 120 | 20230622 | 173100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 121 | 20230622 | 173000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 122 | 20230622 | 172900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 123 | 20230622 | 172800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 124 | 20230622 | 172700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 125 | 20230622 | 172600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 126 | 20230622 | 172500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 127 | 20230622 | 172400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 128 | 20230622 | 172300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 129 | 20230622 | 172200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 130 | 20230622 | 172100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 131 | 20230622 | 172000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 132 | 20230622 | 171900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 133 | 20230622 | 171800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 134 | 20230622 | 171700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 135 | 20230622 | 171600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 136 | 20230622 | 171500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 137 | 20230622 | 171400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 138 | 20230622 | 171300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 139 | 20230622 | 171200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 140 | 20230622 | 171100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 141 | 20230622 | 171000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 142 | 20230622 | 170900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 143 | 20230622 | 170800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 144 | 20230622 | 170700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 145 | 20230622 | 170600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 146 | 20230622 | 170500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 147 | 20230622 | 170400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 148 | 20230622 | 170300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 149 | 20230622 | 170200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 150 | 20230622 | 170100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 151 | 20230622 | 170000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 152 | 20230622 | 165900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 153 | 20230622 | 165800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 154 | 20230622 | 165700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 155 | 20230622 | 165600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 156 | 20230622 | 165500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 157 | 20230622 | 165400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 158 | 20230622 | 165300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 159 | 20230622 | 165200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 160 | 20230622 | 165100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 161 | 20230622 | 165000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 162 | 20230622 | 164900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 163 | 20230622 | 164800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 164 | 20230622 | 164700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 165 | 20230622 | 164600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 166 | 20230622 | 164500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 167 | 20230622 | 164400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 168 | 20230622 | 164300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 169 | 20230622 | 164200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 170 | 20230622 | 164100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 171 | 20230622 | 164000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 172 | 20230622 | 163900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 173 | 20230622 | 163800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 174 | 20230622 | 163700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 175 | 20230622 | 163600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 176 | 20230622 | 163500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 177 | 20230622 | 163400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 178 | 20230622 | 163300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 179 | 20230622 | 163200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 180 | 20230622 | 163100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 181 | 20230622 | 163000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 182 | 20230622 | 162900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 183 | 20230622 | 162800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 184 | 20230622 | 162700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 185 | 20230622 | 162600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 186 | 20230622 | 162500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 187 | 20230622 | 162400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 188 | 20230622 | 162300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 189 | 20230622 | 162200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 190 | 20230622 | 162100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 191 | 20230622 | 162000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 192 | 20230622 | 161900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 193 | 20230622 | 161800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 194 | 20230622 | 161700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 195 | 20230622 | 161600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 196 | 20230622 | 161500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 197 | 20230622 | 161400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 198 | 20230622 | 161300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 199 | 20230622 | 161200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 200 | 20230622 | 161100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 201 | 20230622 | 161000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 202 | 20230622 | 160900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 203 | 20230622 | 160800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 204 | 20230622 | 160700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 205 | 20230622 | 160600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 206 | 20230622 | 160500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 207 | 20230622 | 160400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 208 | 20230622 | 160300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 209 | 20230622 | 160200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 210 | 20230622 | 160100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 211 | 20230622 | 160000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 212 | 20230622 | 155900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 213 | 20230622 | 155800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 214 | 20230622 | 155700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 215 | 20230622 | 155600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 216 | 20230622 | 155500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 217 | 20230622 | 155400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 218 | 20230622 | 155300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 219 | 20230622 | 155200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 220 | 20230622 | 155100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 221 | 20230622 | 155000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 222 | 20230622 | 154900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 223 | 20230622 | 154800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 224 | 20230622 | 154700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 225 | 20230622 | 154600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 226 | 20230622 | 154500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 227 | 20230622 | 154400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 228 | 20230622 | 154300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 229 | 20230622 | 154200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 230 | 20230622 | 154100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 231 | 20230622 | 154000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 232 | 20230622 | 153900 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 233 | 20230622 | 153800 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 234 | 20230622 | 153700 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 235 | 20230622 | 153600 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 236 | 20230622 | 153500 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 237 | 20230622 | 153400 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 238 | 20230622 | 153300 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 239 | 20230622 | 153200 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 240 | 20230622 | 153100 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 0 |
| 241 | 20230622 | 153000 | 1668879000 | 19980 | 19980 | 19980 | 19980 | 1623 |
| 242 | 20230622 | 152900 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 243 | 20230622 | 152800 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 244 | 20230622 | 152700 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 245 | 20230622 | 152600 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 246 | 20230622 | 152500 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 247 | 20230622 | 152400 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 248 | 20230622 | 152300 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 249 | 20230622 | 152200 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 250 | 20230622 | 152100 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 251 | 20230622 | 152000 | 1636451460 | 19990 | 19990 | 19990 | 19990 | 0 |
| 252 | 20230622 | 151900 | 1636451460 | 19990 | 19930 | 19990 | 19880 | 204 |
| 253 | 20230622 | 151800 | 1632385900 | 19990 | 19950 | 19990 | 19950 | 111 |
| 254 | 20230622 | 151700 | 1630169970 | 19960 | 19890 | 19990 | 19870 | 2053 |
| 255 | 20230622 | 151600 | 1589246310 | 19870 | 19900 | 19900 | 19860 | 1455 |
| 256 | 20230622 | 151500 | 1560305700 | 19900 | 19860 | 19900 | 19860 | 544 |
| 257 | 20230622 | 151400 | 1549489100 | 19860 | 19880 | 19880 | 19850 | 779 |
| 258 | 20230622 | 151300 | 1534017390 | 19870 | 19850 | 19870 | 19850 | 154 |
| 259 | 20230622 | 151200 | 1530958030 | 19870 | 19880 | 19880 | 19830 | 362 |
| 260 | 20230622 | 151100 | 1523778010 | 19880 | 19880 | 19880 | 19870 | 30 |
| 261 | 20230622 | 151000 | 1523181670 | 19880 | 19860 | 19880 | 19830 | 326 |
| 262 | 20230622 | 150900 | 1516714890 | 19900 | 19900 | 19900 | 19860 | 91 |
| 263 | 20230622 | 150800 | 1514905510 | 19900 | 19820 | 19900 | 19820 | 772 |
| 264 | 20230622 | 150700 | 1499589490 | 19820 | 19820 | 19820 | 19810 | 281 |
| 265 | 20230622 | 150600 | 1494022670 | 19820 | 19790 | 19820 | 19790 | 2413 |
| 266 | 20230622 | 150500 | 1446228920 | 19780 | 19790 | 19790 | 19770 | 1772 |
| 267 | 20230622 | 150400 | 1411178430 | 19790 | 19790 | 19790 | 19790 | 30 |
| 268 | 20230622 | 150300 | 1410584730 | 19790 | 19790 | 19790 | 19780 | 56 |
| 269 | 20230622 | 150200 | 1409476660 | 19790 | 19800 | 19810 | 19790 | 232 |
| 270 | 20230622 | 150100 | 1404883980 | 19800 | 19800 | 19800 | 19780 | 384 |
| 271 | 20230622 | 150000 | 1397286150 | 19810 | 19810 | 19810 | 19800 | 28 |
| 272 | 20230622 | 145900 | 1396731480 | 19810 | 19800 | 19810 | 19800 | 52 |
| 273 | 20230622 | 145800 | 1395701730 | 19800 | 19790 | 19810 | 19790 | 285 |
| 274 | 20230622 | 145700 | 1390061430 | 19790 | 19810 | 19810 | 19790 | 824 |
| 275 | 20230622 | 145600 | 1373754190 | 19800 | 19810 | 19810 | 19800 | 1473 |
| 276 | 20230622 | 145500 | 1344588530 | 19810 | 19800 | 19810 | 19800 | 152 |
| 277 | 20230622 | 145400 | 1341578410 | 19810 | 19810 | 19810 | 19800 | 66 |
| 278 | 20230622 | 145300 | 1340271320 | 19810 | 19800 | 19810 | 19800 | 281 |
| 279 | 20230622 | 145200 | 1334707430 | 19810 | 19810 | 19810 | 19800 | 49 |
| 280 | 20230622 | 145100 | 1333736940 | 19800 | 19800 | 19800 | 19800 | 192 |
| 281 | 20230622 | 145000 | 1329935340 | 19800 | 19800 | 19800 | 19800 | 16 |
| 282 | 20230622 | 144900 | 1329618540 | 19790 | 19800 | 19800 | 19790 | 322 |
| 283 | 20230622 | 144800 | 1323243110 | 19800 | 19810 | 19810 | 19790 | 406 |
| 284 | 20230622 | 144700 | 1315207240 | 19810 | 19800 | 19810 | 19800 | 23 |
| 285 | 20230622 | 144600 | 1314751780 | 19810 | 19810 | 19810 | 19800 | 54 |
| 286 | 20230622 | 144500 | 1313682360 | 19810 | 19800 | 19810 | 19800 | 41 |
| 287 | 20230622 | 144400 | 1312870330 | 19800 | 19810 | 19810 | 19800 | 340 |
| 288 | 20230622 | 144300 | 1306138230 | 19810 | 19800 | 19810 | 19800 | 22 |
| 289 | 20230622 | 144200 | 1305702440 | 19800 | 19800 | 19800 | 19800 | 31 |
| 290 | 20230622 | 144100 | 1305088640 | 19800 | 19790 | 19810 | 19790 | 74 |
| 291 | 20230622 | 144000 | 1303623400 | 19800 | 19820 | 19820 | 19790 | 1041 |
| 292 | 20230622 | 143900 | 1283015600 | 19820 | 19810 | 19820 | 19810 | 186 |
| 293 | 20230622 | 143800 | 1279330590 | 19810 | 19810 | 19810 | 19800 | 55 |
| 294 | 20230622 | 143700 | 1278241080 | 19810 | 19820 | 19830 | 19810 | 169 |
| 295 | 20230622 | 143600 | 1274892810 | 19820 | 19820 | 19820 | 19820 | 24 |
| 296 | 20230622 | 143500 | 1274417130 | 19820 | 19830 | 19830 | 19820 | 15 |
| 297 | 20230622 | 143400 | 1274119690 | 19830 | 19800 | 19830 | 19800 | 110 |
| 298 | 20230622 | 143300 | 1271940440 | 19800 | 19840 | 19840 | 19800 | 91 |
| 299 | 20230622 | 143200 | 1270137990 | 19820 | 19800 | 19840 | 19800 | 26 |
| 300 | 20230622 | 143100 | 1269622610 | 19800 | 19820 | 19840 | 19800 | 55 |
| 301 | 20230622 | 143000 | 1268532760 | 19850 | 19830 | 19850 | 19810 | 20 |
| 302 | 20230622 | 142900 | 1268136150 | 19850 | 19820 | 19850 | 19820 | 27 |
| 303 | 20230622 | 142800 | 1267600860 | 19820 | 19820 | 19830 | 19820 | 33 |
| 304 | 20230622 | 142700 | 1266946550 | 19830 | 19820 | 19830 | 19790 | 672 |
| 305 | 20230622 | 142600 | 1253641920 | 19820 | 19820 | 19820 | 19810 | 22 |
| 306 | 20230622 | 142500 | 1253206050 | 19820 | 19800 | 19820 | 19800 | 249 |
| 307 | 20230622 | 142400 | 1248275420 | 19810 | 19820 | 19820 | 19800 | 458 |
| 308 | 20230622 | 142300 | 1239206680 | 19820 | 19850 | 19850 | 19810 | 46 |
| 309 | 20230622 | 142200 | 1238294770 | 19850 | 19820 | 19850 | 19810 | 148 |
| 310 | 20230622 | 142100 | 1235360960 | 19820 | 19820 | 19820 | 19810 | 85 |
| 311 | 20230622 | 142000 | 1233676430 | 19820 | 19820 | 19830 | 19810 | 97 |
| 312 | 20230622 | 141900 | 1231754360 | 19820 | 19810 | 19830 | 19810 | 25 |
| 313 | 20230622 | 141800 | 1231258920 | 19810 | 19820 | 19830 | 19800 | 1093 |
| 314 | 20230622 | 141700 | 1209607170 | 19830 | 19820 | 19830 | 19810 | 825 |
| 315 | 20230622 | 141600 | 1193258540 | 19810 | 19850 | 19850 | 19810 | 811 |
| 316 | 20230622 | 141500 | 1177184260 | 19850 | 19830 | 19850 | 19830 | 129 |
| 317 | 20230622 | 141400 | 1174625900 | 19830 | 19830 | 19860 | 19830 | 1245 |
| 318 | 20230622 | 141300 | 1149937070 | 19860 | 19840 | 19860 | 19840 | 45 |
| 319 | 20230622 | 141200 | 1149044090 | 19840 | 19870 | 19870 | 19840 | 2140 |
| 320 | 20230622 | 141100 | 1106574200 | 19860 | 19860 | 19870 | 19860 | 52 |
| 321 | 20230622 | 141000 | 1105541240 | 19860 | 19860 | 19860 | 19860 | 2 |
| 322 | 20230622 | 140900 | 1105501520 | 19860 | 19870 | 19870 | 19840 | 346 |
| 323 | 20230622 | 140800 | 1098635560 | 19860 | 19860 | 19870 | 19850 | 265 |
| 324 | 20230622 | 140700 | 1093373550 | 19870 | 19860 | 19870 | 19850 | 56 |
| 325 | 20230622 | 140600 | 1092261450 | 19860 | 19860 | 19860 | 19850 | 94 |
| 326 | 20230622 | 140500 | 1090395270 | 19870 | 19870 | 19870 | 19860 | 76 |
| 327 | 20230622 | 140400 | 1088885320 | 19870 | 19870 | 19870 | 19870 | 14 |
| 328 | 20230622 | 140300 | 1088607140 | 19860 | 19870 | 19870 | 19860 | 35 |
| 329 | 20230622 | 140200 | 1087911910 | 19870 | 19860 | 19870 | 19850 | 217 |
| 330 | 20230622 | 140100 | 1083603510 | 19860 | 19860 | 19860 | 19860 | 155 |
| 331 | 20230622 | 140000 | 1080525210 | 19870 | 19870 | 19870 | 19860 | 39 |
| 332 | 20230622 | 135900 | 1079750320 | 19860 | 19860 | 19870 | 19860 | 21 |
| 333 | 20230622 | 135800 | 1079333240 | 19860 | 19870 | 19870 | 19860 | 31 |
| 334 | 20230622 | 135700 | 1078717410 | 19870 | 19850 | 19870 | 19850 | 26 |
| 335 | 20230622 | 135600 | 1078201040 | 19850 | 19860 | 19860 | 19840 | 835 |
| 336 | 20230622 | 135500 | 1061633360 | 19870 | 19870 | 19870 | 19860 | 25 |
| 337 | 20230622 | 135400 | 1061136620 | 19870 | 19870 | 19870 | 19860 | 36 |
| 338 | 20230622 | 135300 | 1060421470 | 19870 | 19870 | 19870 | 19870 | 53 |
| 339 | 20230622 | 135200 | 1059368360 | 19850 | 19870 | 19870 | 19850 | 737 |
| 340 | 20230622 | 135100 | 1044734860 | 19860 | 19870 | 19870 | 19860 | 253 |
| 341 | 20230622 | 135000 | 1039709940 | 19870 | 19870 | 19870 | 19870 | 16 |
| 342 | 20230622 | 134900 | 1039392020 | 19870 | 19870 | 19870 | 19860 | 35 |
| 343 | 20230622 | 134800 | 1038696740 | 19870 | 19870 | 19870 | 19870 | 34 |
| 344 | 20230622 | 134700 | 1038021160 | 19870 | 19870 | 19870 | 19860 | 87 |
| 345 | 20230622 | 134600 | 1036292800 | 19870 | 19870 | 19870 | 19870 | 124 |
| 346 | 20230622 | 134500 | 1033828920 | 19870 | 19870 | 19870 | 19870 | 90 |
| 347 | 20230622 | 134400 | 1032040620 | 19860 | 19870 | 19870 | 19860 | 244 |
| 348 | 20230622 | 134300 | 1027192540 | 19870 | 19870 | 19870 | 19870 | 36 |
| 349 | 20230622 | 134200 | 1026477220 | 19870 | 19870 | 19870 | 19860 | 159 |
| 350 | 20230622 | 134100 | 1023318060 | 19860 | 19870 | 19870 | 19860 | 14 |
| 351 | 20230622 | 134000 | 1023039910 | 19870 | 19870 | 19870 | 19850 | 141 |
| 352 | 20230622 | 133900 | 1020239450 | 19870 | 19860 | 19870 | 19850 | 35 |
| 353 | 20230622 | 133800 | 1019544390 | 19860 | 19860 | 19860 | 19860 | 19 |
| 354 | 20230622 | 133700 | 1019167050 | 19850 | 19860 | 19860 | 19850 | 54 |
| 355 | 20230622 | 133600 | 1018094800 | 19860 | 19860 | 19860 | 19860 | 25 |
| 356 | 20230622 | 133500 | 1017598300 | 19860 | 19860 | 19860 | 19850 | 37 |
| 357 | 20230622 | 133400 | 1016863650 | 19860 | 19850 | 19860 | 19850 | 145 |
| 358 | 20230622 | 133300 | 1013985140 | 19850 | 19850 | 19850 | 19840 | 207 |
| 359 | 20230622 | 133200 | 1009876360 | 19850 | 19860 | 19860 | 19850 | 270 |
| 360 | 20230622 | 133100 | 1004515310 | 19860 | 19870 | 19870 | 19860 | 37 |
| 361 | 20230622 | 133000 | 1003780220 | 19880 | 19880 | 19880 | 19880 | 31 |
| 362 | 20230622 | 132900 | 1003163940 | 19880 | 19870 | 19880 | 19870 | 19 |
| 363 | 20230622 | 132800 | 1002786290 | 19870 | 19880 | 19880 | 19870 | 241 |
| 364 | 20230622 | 132700 | 997995310 | 19880 | 19880 | 19880 | 19870 | 16 |
| 365 | 20230622 | 132600 | 997677270 | 19880 | 19880 | 19880 | 19870 | 33 |
| 366 | 20230622 | 132500 | 997021410 | 19880 | 19890 | 19890 | 19880 | 46 |
| 367 | 20230622 | 132400 | 996106820 | 19890 | 19890 | 19900 | 19890 | 62 |
| 368 | 20230622 | 132300 | 994873560 | 19900 | 19900 | 19900 | 19900 | 29 |
| 369 | 20230622 | 132200 | 994296460 | 19880 | 19900 | 19900 | 19880 | 120 |
| 370 | 20230622 | 132100 | 991910720 | 19900 | 19900 | 19900 | 19890 | 34 |
| 371 | 20230622 | 132000 | 991234290 | 19900 | 19880 | 19900 | 19880 | 24 |
| 372 | 20230622 | 131900 | 990756910 | 19850 | 19900 | 19900 | 19850 | 1232 |
| 373 | 20230622 | 131800 | 966292430 | 19900 | 19900 | 19900 | 19900 | 31 |
| 374 | 20230622 | 131700 | 965675530 | 19900 | 19890 | 19900 | 19890 | 333 |
| 375 | 20230622 | 131600 | 959052010 | 19900 | 19900 | 19900 | 19890 | 359 |
| 376 | 20230622 | 131500 | 951911270 | 19900 | 19900 | 19900 | 19900 | 34 |
| 377 | 20230622 | 131400 | 951234670 | 19890 | 19900 | 19900 | 19890 | 523 |
| 378 | 20230622 | 131300 | 940828960 | 19900 | 19890 | 19900 | 19890 | 271 |
| 379 | 20230622 | 131200 | 935438560 | 19900 | 19900 | 19900 | 19890 | 247 |
| 380 | 20230622 | 131100 | 930524830 | 19900 | 19890 | 19900 | 19880 | 283 |
| 381 | 20230622 | 131000 | 924896830 | 19890 | 19890 | 19890 | 19880 | 42 |
| 382 | 20230622 | 130900 | 924061620 | 19890 | 19890 | 19890 | 19890 | 125 |
| 383 | 20230622 | 130800 | 921575370 | 19890 | 19890 | 19890 | 19890 | 31 |
| 384 | 20230622 | 130700 | 920958780 | 19880 | 19890 | 19890 | 19880 | 60 |
| 385 | 20230622 | 130600 | 919765640 | 19890 | 19890 | 19890 | 19890 | 304 |
| 386 | 20230622 | 130500 | 913719080 | 19890 | 19890 | 19890 | 19880 | 48 |
| 387 | 20230622 | 130400 | 912764530 | 19890 | 19880 | 19890 | 19870 | 127 |
| 388 | 20230622 | 130300 | 910239720 | 19890 | 19890 | 19890 | 19880 | 92 |
| 389 | 20230622 | 130200 | 908410010 | 19880 | 19890 | 19890 | 19880 | 123 |
| 390 | 20230622 | 130100 | 905963850 | 19890 | 19880 | 19890 | 19880 | 32 |
| 391 | 20230622 | 130000 | 905327540 | 19890 | 19890 | 19890 | 19880 | 44 |
| 392 | 20230622 | 125900 | 904452460 | 19890 | 19890 | 19890 | 19890 | 21 |
| 393 | 20230622 | 125800 | 904034770 | 19890 | 19900 | 19900 | 19890 | 65 |
| 394 | 20230622 | 125700 | 902741810 | 19900 | 19900 | 19900 | 19900 | 44 |
| 395 | 20230622 | 125600 | 901866210 | 19900 | 19900 | 19900 | 19900 | 24 |
| 396 | 20230622 | 125500 | 901388610 | 19900 | 19900 | 19900 | 19900 | 14 |
| 397 | 20230622 | 125400 | 901110010 | 19900 | 19900 | 19900 | 19900 | 35 |
| 398 | 20230622 | 125300 | 900413510 | 19900 | 19900 | 19900 | 19900 | 22 |
| 399 | 20230622 | 125200 | 899975710 | 19900 | 19900 | 19900 | 19900 | 18 |
| 400 | 20230622 | 125100 | 899617510 | 19900 | 19900 | 19900 | 19900 | 26 |
| 401 | 20230622 | 125000 | 899100110 | 19890 | 19900 | 19900 | 19890 | 163 |
| 402 | 20230622 | 124900 | 895857820 | 19890 | 19890 | 19890 | 19890 | 21 |
| 403 | 20230622 | 124800 | 895440130 | 19890 | 19890 | 19890 | 19890 | 65 |
| 404 | 20230622 | 124700 | 894147280 | 19890 | 19900 | 19900 | 19890 | 44 |
| 405 | 20230622 | 124600 | 893271970 | 19890 | 19900 | 19900 | 19890 | 80 |
| 406 | 20230622 | 124500 | 891680390 | 19900 | 19890 | 19900 | 19890 | 82 |
| 407 | 20230622 | 124400 | 890049270 | 19890 | 19900 | 19900 | 19890 | 18 |
| 408 | 20230622 | 124300 | 889691120 | 19900 | 19890 | 19900 | 19890 | 46 |
| 409 | 20230622 | 124200 | 888775930 | 19890 | 19900 | 19900 | 19890 | 20 |
| 410 | 20230622 | 124100 | 888378100 | 19900 | 19890 | 19900 | 19880 | 1018 |
| 411 | 20230622 | 124000 | 868129940 | 19890 | 19900 | 19900 | 19880 | 70 |
| 412 | 20230622 | 123900 | 866737640 | 19900 | 19890 | 19900 | 19890 | 23 |
| 413 | 20230622 | 123800 | 866280080 | 19890 | 19880 | 19900 | 19880 | 43 |
| 414 | 20230622 | 123700 | 865424530 | 19900 | 19900 | 19900 | 19870 | 158 |
| 415 | 20230622 | 123600 | 862283970 | 19880 | 19900 | 19900 | 19880 | 27 |
| 416 | 20230622 | 123500 | 861746800 | 19890 | 19900 | 19900 | 19870 | 33 |
| 417 | 20230622 | 123400 | 861090600 | 19900 | 19870 | 19900 | 19870 | 49 |
| 418 | 20230622 | 123300 | 860116380 | 19890 | 19870 | 19890 | 19870 | 12 |
| 419 | 20230622 | 123200 | 859877750 | 19890 | 19860 | 19900 | 19850 | 120 |
| 420 | 20230622 | 123100 | 857494560 | 19860 | 19880 | 19880 | 19860 | 99 |
| 421 | 20230622 | 123000 | 855528350 | 19870 | 19890 | 19900 | 19870 | 115 |
| 422 | 20230622 | 122900 | 853242800 | 19890 | 19910 | 19910 | 19890 | 35 |
| 423 | 20230622 | 122800 | 852546170 | 19910 | 19900 | 19910 | 19890 | 52 |
| 424 | 20230622 | 122700 | 851510960 | 19900 | 19900 | 19900 | 19900 | 12 |
| 425 | 20230622 | 122600 | 851272160 | 19900 | 19880 | 19900 | 19880 | 42 |
| 426 | 20230622 | 122500 | 850436470 | 19880 | 19900 | 19910 | 19880 | 161 |
| 427 | 20230622 | 122400 | 847233590 | 19900 | 19900 | 19900 | 19890 | 26 |
| 428 | 20230622 | 122300 | 846716250 | 19890 | 19890 | 19910 | 19890 | 50 |
| 429 | 20230622 | 122200 | 845721380 | 19900 | 19910 | 19910 | 19900 | 8 |
| 430 | 20230622 | 122100 | 845562130 | 19900 | 19910 | 19910 | 19900 | 27 |
| 431 | 20230622 | 122000 | 845024640 | 19910 | 19920 | 19920 | 19910 | 49 |
| 432 | 20230622 | 121900 | 844048880 | 19920 | 19910 | 19920 | 19910 | 31 |
| 433 | 20230622 | 121800 | 843431590 | 19920 | 19920 | 19920 | 19920 | 27 |
| 434 | 20230622 | 121700 | 842893750 | 19920 | 19910 | 19920 | 19910 | 48 |
| 435 | 20230622 | 121600 | 841937790 | 19920 | 19910 | 19930 | 19910 | 50 |
| 436 | 20230622 | 121500 | 840941770 | 19910 | 19900 | 19920 | 19890 | 25 |
| 437 | 20230622 | 121400 | 840444100 | 19900 | 19900 | 19910 | 19890 | 123 |
| 438 | 20230622 | 121300 | 837996660 | 19890 | 19880 | 19900 | 19880 | 91 |
| 439 | 20230622 | 121200 | 836186110 | 19880 | 19900 | 19900 | 19880 | 18 |
| 440 | 20230622 | 121100 | 835828110 | 19900 | 19890 | 19910 | 19890 | 78 |
| 441 | 20230622 | 121000 | 834275810 | 19890 | 19890 | 19890 | 19870 | 13 |
| 442 | 20230622 | 120900 | 834017340 | 19830 | 19890 | 19890 | 19830 | 237 |
| 443 | 20230622 | 120800 | 829313810 | 19870 | 19900 | 19900 | 19850 | 575 |
| 444 | 20230622 | 120700 | 817886600 | 19910 | 19920 | 19920 | 19900 | 63 |
| 445 | 20230622 | 120600 | 816632500 | 19920 | 19920 | 19920 | 19900 | 45 |
| 446 | 20230622 | 120500 | 815736340 | 19900 | 19910 | 19920 | 19900 | 14 |
| 447 | 20230622 | 120400 | 815457660 | 19930 | 19930 | 19930 | 19910 | 30 |
| 448 | 20230622 | 120300 | 814859930 | 19930 | 19920 | 19930 | 19900 | 112 |
| 449 | 20230622 | 120200 | 812630090 | 19920 | 19930 | 19930 | 19910 | 19 |
| 450 | 20230622 | 120100 | 812251600 | 19930 | 19940 | 19940 | 19930 | 28 |
| 451 | 20230622 | 120000 | 811693380 | 19930 | 19930 | 19940 | 19910 | 230 |
| 452 | 20230622 | 115900 | 807112020 | 19930 | 19940 | 19940 | 19930 | 3 |
| 453 | 20230622 | 115800 | 807052210 | 19940 | 19940 | 19940 | 19930 | 46 |
| 454 | 20230622 | 115700 | 806135250 | 19930 | 19930 | 19940 | 19920 | 41 |
| 455 | 20230622 | 115600 | 805317880 | 19930 | 19930 | 19940 | 19930 | 8 |
| 456 | 20230622 | 115500 | 805158400 | 19930 | 19940 | 19940 | 19930 | 41 |
| 457 | 20230622 | 115400 | 804340980 | 19940 | 19930 | 19940 | 19930 | 64 |
| 458 | 20230622 | 115300 | 803065270 | 19940 | 19940 | 19940 | 19940 | 20 |
| 459 | 20230622 | 115200 | 802666470 | 19940 | 19940 | 19940 | 19930 | 44 |
| 460 | 20230622 | 115100 | 801789130 | 19940 | 19940 | 19940 | 19930 | 59 |
| 461 | 20230622 | 115000 | 800613000 | 19930 | 19930 | 19930 | 19920 | 129 |
| 462 | 20230622 | 114900 | 798042190 | 19930 | 19920 | 19930 | 19910 | 52 |
| 463 | 20230622 | 114800 | 797006160 | 19920 | 19920 | 19920 | 19920 | 26 |
| 464 | 20230622 | 114700 | 796488240 | 19920 | 19920 | 19920 | 19920 | 22 |
| 465 | 20230622 | 114600 | 796050000 | 19920 | 19920 | 19920 | 19920 | 38 |
| 466 | 20230622 | 114500 | 795293040 | 19920 | 19910 | 19920 | 19910 | 10 |
| 467 | 20230622 | 114400 | 795093900 | 19910 | 19910 | 19920 | 19910 | 44 |
| 468 | 20230622 | 114300 | 794217670 | 19910 | 19920 | 19920 | 19910 | 57 |
| 469 | 20230622 | 114200 | 793082530 | 19920 | 19910 | 19920 | 19910 | 23 |
| 470 | 20230622 | 114100 | 792624400 | 19910 | 19910 | 19920 | 19910 | 94 |
| 471 | 20230622 | 114000 | 790752800 | 19910 | 19910 | 19910 | 19910 | 30 |
| 472 | 20230622 | 113900 | 790155500 | 19910 | 19900 | 19910 | 19900 | 121 |
| 473 | 20230622 | 113800 | 787746440 | 19900 | 19910 | 19910 | 19900 | 217 |
| 474 | 20230622 | 113700 | 783428110 | 19910 | 19910 | 19910 | 19910 | 33 |
| 475 | 20230622 | 113600 | 782771080 | 19900 | 19910 | 19910 | 19890 | 18 |
| 476 | 20230622 | 113500 | 782412810 | 19910 | 19910 | 19910 | 19900 | 46 |
| 477 | 20230622 | 113400 | 781497110 | 19910 | 19900 | 19910 | 19900 | 69 |
| 478 | 20230622 | 113300 | 780123800 | 19900 | 19910 | 19910 | 19900 | 26 |
| 479 | 20230622 | 113200 | 779606340 | 19900 | 19900 | 19910 | 19900 | 60 |
| 480 | 20230622 | 113100 | 778412030 | 19900 | 19900 | 19910 | 19890 | 147 |
| 481 | 20230622 | 113000 | 775487350 | 19910 | 19910 | 19910 | 19900 | 13 |
| 482 | 20230622 | 112900 | 775228550 | 19910 | 19910 | 19910 | 19900 | 144 |
| 483 | 20230622 | 112800 | 772362510 | 19910 | 19900 | 19910 | 19900 | 36 |
| 484 | 20230622 | 112700 | 771645960 | 19910 | 19940 | 19940 | 19900 | 235 |
| 485 | 20230622 | 112600 | 766967390 | 19940 | 19940 | 19940 | 19940 | 34 |
| 486 | 20230622 | 112500 | 766289430 | 19940 | 19940 | 19940 | 19940 | 78 |
| 487 | 20230622 | 112400 | 764734110 | 19940 | 19940 | 19940 | 19940 | 33 |
| 488 | 20230622 | 112300 | 764076090 | 19940 | 19930 | 19950 | 19920 | 148 |
| 489 | 20230622 | 112200 | 761126300 | 19930 | 19950 | 19950 | 19930 | 127 |
| 490 | 20230622 | 112100 | 758593960 | 19950 | 19930 | 19950 | 19930 | 35 |
| 491 | 20230622 | 112000 | 757895990 | 19940 | 19960 | 19960 | 19930 | 145 |
| 492 | 20230622 | 111900 | 755005320 | 19960 | 19960 | 19960 | 19950 | 25 |
| 493 | 20230622 | 111800 | 754506340 | 19960 | 19960 | 19960 | 19950 | 14 |
| 494 | 20230622 | 111700 | 754226920 | 19960 | 19950 | 19960 | 19950 | 31 |
| 495 | 20230622 | 111600 | 753608170 | 19940 | 19940 | 19960 | 19940 | 47 |
| 496 | 20230622 | 111500 | 752670830 | 19940 | 19960 | 19960 | 19930 | 32 |
| 497 | 20230622 | 111400 | 752032410 | 19960 | 19960 | 19960 | 19940 | 108 |
| 498 | 20230622 | 111300 | 749877880 | 19960 | 19950 | 19960 | 19950 | 24 |
| 499 | 20230622 | 111200 | 749398870 | 19950 | 19960 | 19960 | 19950 | 31 |
| 500 | 20230622 | 111100 | 748780160 | 19950 | 19960 | 19960 | 19950 | 24 |
| 501 | 20230622 | 111000 | 748301140 | 19960 | 19950 | 19960 | 19950 | 63 |
| 502 | 20230622 | 110900 | 747044080 | 19960 | 19960 | 19960 | 19950 | 45 |
| 503 | 20230622 | 110800 | 746145960 | 19960 | 19960 | 19960 | 19940 | 18 |
| 504 | 20230622 | 110700 | 745786800 | 19960 | 19960 | 19960 | 19960 | 21 |
| 505 | 20230622 | 110600 | 745367640 | 19950 | 19960 | 19960 | 19940 | 42 |
| 506 | 20230622 | 110500 | 744529470 | 19960 | 19910 | 19960 | 19910 | 16 |
| 507 | 20230622 | 110400 | 744210860 | 19910 | 19950 | 19960 | 19910 | 220 |
| 508 | 20230622 | 110300 | 739822040 | 19950 | 19940 | 19960 | 19940 | 52 |
| 509 | 20230622 | 110200 | 738784570 | 19960 | 19940 | 19960 | 19900 | 54 |
| 510 | 20230622 | 110100 | 737708760 | 19960 | 19970 | 19970 | 19960 | 10 |
| 511 | 20230622 | 110000 | 737509090 | 19970 | 19970 | 19970 | 19960 | 55 |
| 512 | 20230622 | 105900 | 736410790 | 19970 | 19950 | 19970 | 19950 | 15 |
| 513 | 20230622 | 105800 | 736111260 | 19950 | 19970 | 19970 | 19950 | 28 |
| 514 | 20230622 | 105700 | 735552420 | 19970 | 19970 | 19970 | 19950 | 37 |
| 515 | 20230622 | 105600 | 734813640 | 19960 | 19970 | 19980 | 19930 | 88 |
| 516 | 20230622 | 105500 | 733057610 | 19980 | 19990 | 19990 | 19980 | 36 |
| 517 | 20230622 | 105400 | 732338160 | 19990 | 19960 | 19990 | 19960 | 131 |
| 518 | 20230622 | 105300 | 729719840 | 19960 | 19930 | 19960 | 19930 | 73 |
| 519 | 20230622 | 105200 | 728264860 | 19930 | 19930 | 19930 | 19930 | 30 |
| 520 | 20230622 | 105100 | 727666960 | 19900 | 19860 | 19900 | 19850 | 4816 |
| 521 | 20230622 | 105000 | 631980860 | 19870 | 19870 | 19870 | 19870 | 86 |
| 522 | 20230622 | 104900 | 630272040 | 19870 | 19870 | 19870 | 19870 | 42 |
| 523 | 20230622 | 104800 | 629437500 | 19870 | 19870 | 19870 | 19860 | 181 |
| 524 | 20230622 | 104700 | 625841230 | 19870 | 19860 | 19870 | 19860 | 33 |
| 525 | 20230622 | 104600 | 625185770 | 19860 | 19840 | 19860 | 19840 | 96 |
| 526 | 20230622 | 104500 | 623280470 | 19840 | 19840 | 19850 | 19820 | 224 |
| 527 | 20230622 | 104400 | 618839560 | 19850 | 19850 | 19850 | 19850 | 21 |
| 528 | 20230622 | 104300 | 618422710 | 19850 | 19820 | 19850 | 19800 | 124 |
| 529 | 20230622 | 104200 | 615966140 | 19800 | 19850 | 19850 | 19800 | 2111 |
| 530 | 20230622 | 104100 | 574147550 | 19850 | 19850 | 19850 | 19830 | 76 |
| 531 | 20230622 | 104000 | 572640080 | 19850 | 19830 | 19850 | 19830 | 140 |
| 532 | 20230622 | 103900 | 569862050 | 19840 | 19860 | 19860 | 19840 | 202 |
| 533 | 20230622 | 103800 | 565854050 | 19860 | 19860 | 19860 | 19840 | 1027 |
| 534 | 20230622 | 103700 | 545473800 | 19860 | 19870 | 19870 | 19860 | 123 |
| 535 | 20230622 | 103600 | 543030960 | 19870 | 19870 | 19870 | 19870 | 1 |
| 536 | 20230622 | 103500 | 543011090 | 19870 | 19870 | 19870 | 19860 | 69 |
| 537 | 20230622 | 103400 | 541640080 | 19870 | 19870 | 19870 | 19870 | 150 |
| 538 | 20230622 | 103300 | 538659580 | 19870 | 19870 | 19870 | 19870 | 15 |
| 539 | 20230622 | 103200 | 538361530 | 19850 | 19860 | 19860 | 19850 | 783 |
| 540 | 20230622 | 103100 | 522816260 | 19870 | 19870 | 19870 | 19870 | 185 |
| 541 | 20230622 | 103000 | 519140310 | 19870 | 19870 | 19870 | 19860 | 504 |
| 542 | 20230622 | 102900 | 509125960 | 19860 | 19860 | 19860 | 19860 | 3 |
| 543 | 20230622 | 102800 | 509066380 | 19860 | 19860 | 19860 | 19860 | 7 |
| 544 | 20230622 | 102700 | 508927360 | 19860 | 19860 | 19860 | 19860 | 26 |
| 545 | 20230622 | 102600 | 508411000 | 19860 | 19870 | 19870 | 19860 | 10 |
| 546 | 20230622 | 102500 | 508212350 | 19870 | 19870 | 19870 | 19870 | 12 |
| 547 | 20230622 | 102400 | 507973910 | 19850 | 19890 | 19890 | 19850 | 1784 |
| 548 | 20230622 | 102300 | 472533300 | 19910 | 19900 | 19910 | 19900 | 516 |
| 549 | 20230622 | 102200 | 462263900 | 19900 | 19950 | 19950 | 19900 | 2450 |
| 550 | 20230622 | 102100 | 413418550 | 19960 | 19960 | 19960 | 19960 | 35 |
| 551 | 20230622 | 102000 | 412719950 | 19960 | 19960 | 19960 | 19960 | 68 |
| 552 | 20230622 | 101900 | 411362670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 553 | 20230622 | 101800 | 411362670 | 19950 | 19950 | 19950 | 19950 | 0 |
| 554 | 20230622 | 101700 | 411362670 | 19950 | 19950 | 19950 | 19950 | 207 |
| 555 | 20230622 | 101600 | 407233020 | 19950 | 19960 | 19960 | 19950 | 536 |
| 556 | 20230622 | 101500 | 396536320 | 19970 | 19980 | 19980 | 19970 | 213 |
| 557 | 20230622 | 101400 | 392282700 | 19970 | 19970 | 19970 | 19970 | 0 |
| 558 | 20230622 | 101300 | 392282700 | 19970 | 19970 | 19970 | 19970 | 99 |
| 559 | 20230622 | 101200 | 390305670 | 19960 | 19960 | 19960 | 19960 | 0 |
| 560 | 20230622 | 101100 | 390305670 | 19960 | 19960 | 19960 | 19960 | 21 |
| 561 | 20230622 | 101000 | 389886510 | 19960 | 19960 | 19970 | 19960 | 50 |
| 562 | 20230622 | 100900 | 388888120 | 19950 | 19960 | 19960 | 19950 | 28 |
| 563 | 20230622 | 100800 | 388329490 | 19960 | 19950 | 19960 | 19950 | 210 |
| 564 | 20230622 | 100700 | 384139890 | 19960 | 19980 | 19980 | 19960 | 67 |
| 565 | 20230622 | 100600 | 382802540 | 19990 | 20000 | 20000 | 19990 | 33 |
| 566 | 20230622 | 100500 | 382142850 | 20000 | 20000 | 20000 | 20000 | 120 |
| 567 | 20230622 | 100400 | 379742850 | 20000 | 19950 | 20000 | 19950 | 41 |
| 568 | 20230622 | 100300 | 378924850 | 20000 | 19990 | 20000 | 19970 | 128 |
| 569 | 20230622 | 100200 | 376368100 | 20000 | 20000 | 20000 | 20000 | 1 |
| 570 | 20230622 | 100100 | 376348100 | 20000 | 19990 | 20000 | 19990 | 485 |
| 571 | 20230622 | 100000 | 366652900 | 19960 | 19990 | 19990 | 19960 | 21 |
| 572 | 20230622 | 095900 | 366233710 | 19950 | 19950 | 19950 | 19950 | 0 |
| 573 | 20230622 | 095800 | 366233710 | 19950 | 19950 | 19950 | 19950 | 1 |
| 574 | 20230622 | 095700 | 366213760 | 19940 | 19950 | 19950 | 19940 | 500 |
| 575 | 20230622 | 095600 | 356243750 | 19940 | 19950 | 19960 | 19940 | 828 |
| 576 | 20230622 | 095500 | 339730070 | 19950 | 19960 | 19970 | 19950 | 814 |
| 577 | 20230622 | 095400 | 323486510 | 19970 | 19990 | 19990 | 19970 | 563 |
| 578 | 20230622 | 095300 | 312234140 | 20000 | 20000 | 20000 | 20000 | 78 |
| 579 | 20230622 | 095200 | 310674140 | 20000 | 20000 | 20000 | 20000 | 369 |
| 580 | 20230622 | 095100 | 303294140 | 20000 | 20000 | 20000 | 20000 | 10 |
| 581 | 20230622 | 095000 | 303094140 | 20000 | 20000 | 20000 | 20000 | 101 |
| 582 | 20230622 | 094900 | 301074140 | 20000 | 19990 | 20000 | 19990 | 302 |
| 583 | 20230622 | 094800 | 295035160 | 19990 | 20000 | 20000 | 19990 | 170 |
| 584 | 20230622 | 094700 | 291635860 | 20000 | 20050 | 20050 | 20000 | 21 |
| 585 | 20230622 | 094600 | 291215810 | 20000 | 20000 | 20000 | 20000 | 351 |
| 586 | 20230622 | 094500 | 284195810 | 20050 | 20050 | 20050 | 20050 | 0 |
| 587 | 20230622 | 094400 | 284195810 | 20050 | 20050 | 20050 | 20050 | 692 |
| 588 | 20230622 | 094300 | 270321210 | 20050 | 20050 | 20050 | 20050 | 11 |
| 589 | 20230622 | 094200 | 270100660 | 20050 | 20050 | 20050 | 20050 | 550 |
| 590 | 20230622 | 094100 | 259073160 | 20050 | 20050 | 20050 | 20050 | 51 |
| 591 | 20230622 | 094000 | 258050610 | 20050 | 20050 | 20050 | 20050 | 1 |
| 592 | 20230622 | 093900 | 258030560 | 20050 | 20050 | 20050 | 20050 | 205 |
| 593 | 20230622 | 093800 | 253920310 | 20000 | 20000 | 20000 | 20000 | 100 |
| 594 | 20230622 | 093700 | 251920310 | 20000 | 20000 | 20000 | 20000 | 1000 |
| 595 | 20230622 | 093600 | 231920310 | 20000 | 20000 | 20000 | 20000 | 200 |
| 596 | 20230622 | 093500 | 227920310 | 20000 | 20050 | 20050 | 20000 | 18 |
| 597 | 20230622 | 093400 | 227559960 | 20050 | 20000 | 20050 | 19970 | 483 |
| 598 | 20230622 | 093300 | 217898210 | 20050 | 20050 | 20050 | 20000 | 1014 |
| 599 | 20230622 | 093200 | 197617560 | 20000 | 20050 | 20050 | 20000 | 302 |
| 600 | 20230622 | 093100 | 191562510 | 20050 | 20050 | 20050 | 20050 | 309 |
| 601 | 20230622 | 093000 | 185367060 | 20050 | 20050 | 20050 | 20050 | 3 |
| 602 | 20230622 | 092900 | 185306910 | 20050 | 20000 | 20050 | 20000 | 172 |
| 603 | 20230622 | 092800 | 181866810 | 20000 | 19990 | 20000 | 19990 | 315 |
| 604 | 20230622 | 092700 | 175567510 | 19990 | 20050 | 20050 | 19990 | 188 |
| 605 | 20230622 | 092600 | 171808100 | 20050 | 20050 | 20050 | 20050 | 35 |
| 606 | 20230622 | 092500 | 171106350 | 20050 | 20050 | 20050 | 20050 | 126 |
| 607 | 20230622 | 092400 | 168580050 | 20000 | 19970 | 20050 | 19970 | 3 |
| 608 | 20230622 | 092300 | 168520030 | 19970 | 19970 | 19970 | 19970 | 5 |
| 609 | 20230622 | 092200 | 168420180 | 20000 | 20000 | 20000 | 20000 | 160 |
| 610 | 20230622 | 092100 | 165220180 | 20000 | 20000 | 20000 | 20000 | 115 |
| 611 | 20230622 | 092000 | 162920180 | 20000 | 19990 | 20000 | 19990 | 726 |
| 612 | 20230622 | 091900 | 148401220 | 19940 | 19950 | 19950 | 19940 | 135 |
| 613 | 20230622 | 091800 | 145709310 | 19940 | 19940 | 19940 | 19940 | 2 |
| 614 | 20230622 | 091700 | 145669430 | 19940 | 19940 | 19940 | 19940 | 9 |
| 615 | 20230622 | 091600 | 145489970 | 19940 | 19990 | 19990 | 19940 | 108 |
| 616 | 20230622 | 091500 | 143334860 | 19930 | 20000 | 20000 | 19930 | 93 |
| 617 | 20230622 | 091400 | 141479570 | 20000 | 20050 | 20050 | 20000 | 496 |
| 618 | 20230622 | 091300 | 131559520 | 20050 | 19940 | 20050 | 19930 | 1435 |
| 619 | 20230622 | 091200 | 102871520 | 19930 | 19900 | 19930 | 19900 | 731 |
| 620 | 20230622 | 091100 | 88312510 | 19890 | 19870 | 19890 | 19870 | 42 |
| 621 | 20230622 | 091000 | 87477470 | 19860 | 19880 | 19890 | 19860 | 1114 |
| 622 | 20230622 | 090900 | 65336440 | 19880 | 19880 | 19890 | 19880 | 64 |
| 623 | 20230622 | 090800 | 64063820 | 19890 | 19890 | 19890 | 19880 | 402 |
| 624 | 20230622 | 090700 | 56068130 | 19880 | 19910 | 19970 | 19880 | 204 |
| 625 | 20230622 | 090600 | 52001810 | 19880 | 19970 | 19990 | 19880 | 291 |
| 626 | 20230622 | 090500 | 46207480 | 19970 | 19840 | 19970 | 19840 | 1365 |
| 627 | 20230622 | 090400 | 19110340 | 19790 | 19790 | 19790 | 19780 | 147 |
| 628 | 20230622 | 090300 | 16201320 | 19790 | 19770 | 19840 | 19760 | 185 |
| 629 | 20230622 | 090200 | 12544200 | 19840 | 19840 | 19840 | 19840 | 8 |
| 630 | 20230622 | 090100 | 12385480 | 19840 | 19750 | 19840 | 19750 | 66 |
| 631 | 20230622 | 090000 | 11081440 | 19740 | 19730 | 19870 | 19730 | 551 |