29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 3 | 20230622 | 190100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20230622 | 190000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20230622 | 185900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20230622 | 185800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20230622 | 185700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20230622 | 185600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20230622 | 185500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20230622 | 185400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20230622 | 185300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20230622 | 185200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20230622 | 185100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20230622 | 185000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20230622 | 184900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20230622 | 184800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20230622 | 184700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20230622 | 184600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20230622 | 184500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20230622 | 184400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20230622 | 184300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20230622 | 184200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20230622 | 184100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20230622 | 184000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20230622 | 183900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20230622 | 183800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20230622 | 183700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20230622 | 183600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20230622 | 183500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20230622 | 183400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20230622 | 183300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20230622 | 183200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 33 | 20230622 | 183100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20230622 | 183000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20230622 | 182900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20230622 | 182800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20230622 | 182700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20230622 | 182600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20230622 | 182500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20230622 | 182400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20230622 | 182300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20230622 | 182200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20230622 | 182100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20230622 | 182000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20230622 | 181900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20230622 | 181800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20230622 | 181700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20230622 | 181600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20230622 | 181500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20230622 | 181400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20230622 | 181300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20230622 | 181200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20230622 | 181100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20230622 | 181000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20230622 | 180900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20230622 | 180800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20230622 | 180700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20230622 | 180600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20230622 | 180500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20230622 | 180400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20230622 | 180300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20230622 | 180200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 63 | 20230622 | 180100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20230622 | 180000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20230622 | 175900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20230622 | 175800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20230622 | 175700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20230622 | 175600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20230622 | 175500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20230622 | 175400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20230622 | 175300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20230622 | 175200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20230622 | 175100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20230622 | 175000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20230622 | 174900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20230622 | 174800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20230622 | 174700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20230622 | 174600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20230622 | 174500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20230622 | 174400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20230622 | 174300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20230622 | 174200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20230622 | 174100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20230622 | 174000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20230622 | 173900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20230622 | 173800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20230622 | 173700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20230622 | 173600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20230622 | 173500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20230622 | 173400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20230622 | 173300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20230622 | 173200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 93 | 20230622 | 173100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20230622 | 173000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20230622 | 172900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20230622 | 172800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20230622 | 172700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20230622 | 172600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20230622 | 172500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20230622 | 172400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20230622 | 172300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20230622 | 172200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20230622 | 172100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20230622 | 172000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20230622 | 171900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20230622 | 171800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20230622 | 171700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20230622 | 171600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20230622 | 171500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20230622 | 171400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20230622 | 171300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20230622 | 171200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20230622 | 171100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20230622 | 171000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20230622 | 170900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20230622 | 170800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20230622 | 170700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20230622 | 170600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20230622 | 170500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20230622 | 170400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20230622 | 170300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20230622 | 170200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 123 | 20230622 | 170100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20230622 | 170000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20230622 | 165900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20230622 | 165800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20230622 | 165700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20230622 | 165600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20230622 | 165500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20230622 | 165400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20230622 | 165300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20230622 | 165200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20230622 | 165100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20230622 | 165000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20230622 | 164900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20230622 | 164800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20230622 | 164700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20230622 | 164600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20230622 | 164500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20230622 | 164400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20230622 | 164300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20230622 | 164200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20230622 | 164100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20230622 | 164000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20230622 | 163900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20230622 | 163800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20230622 | 163700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20230622 | 163600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20230622 | 163500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20230622 | 163400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20230622 | 163300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20230622 | 163200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 153 | 20230622 | 163100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20230622 | 163000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20230622 | 162900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20230622 | 162800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20230622 | 162700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20230622 | 162600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20230622 | 162500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20230622 | 162400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20230622 | 162300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20230622 | 162200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20230622 | 162100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20230622 | 162000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20230622 | 161900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20230622 | 161800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20230622 | 161700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20230622 | 161600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20230622 | 161500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20230622 | 161400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20230622 | 161300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20230622 | 161200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20230622 | 161100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20230622 | 161000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20230622 | 160900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20230622 | 160800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20230622 | 160700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20230622 | 160600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20230622 | 160500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20230622 | 160400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20230622 | 160300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20230622 | 160200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 183 | 20230622 | 160100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20230622 | 160000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20230622 | 155900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20230622 | 155800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20230622 | 155700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20230622 | 155600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20230622 | 155500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20230622 | 155400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20230622 | 155300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20230622 | 155200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20230622 | 155100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20230622 | 155000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20230622 | 154900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20230622 | 154800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20230622 | 154700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20230622 | 154600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20230622 | 154500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20230622 | 154400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20230622 | 154300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20230622 | 154200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20230622 | 154100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20230622 | 154000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20230622 | 153900 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20230622 | 153800 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20230622 | 153700 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20230622 | 153600 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20230622 | 153500 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20230622 | 153400 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20230622 | 153300 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20230622 | 153200 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 213 | 20230622 | 153100 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20230622 | 153000 | 1297891680 | 2310 | 2310 | 2310 | 2310 | 22421 |
| 215 | 20230622 | 152900 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20230622 | 152800 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20230622 | 152700 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20230622 | 152600 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20230622 | 152500 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20230622 | 152400 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20230622 | 152300 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20230622 | 152200 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20230622 | 152100 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20230622 | 152000 | 1246099170 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20230622 | 151900 | 1246099170 | 2320 | 2315 | 2325 | 2315 | 3190 |
| 226 | 20230622 | 151800 | 1238699845 | 2310 | 2320 | 2320 | 2310 | 2321 |
| 227 | 20230622 | 151700 | 1233333785 | 2320 | 2320 | 2320 | 2315 | 395 |
| 228 | 20230622 | 151600 | 1232419340 | 2315 | 2320 | 2320 | 2315 | 177 |
| 229 | 20230622 | 151500 | 1232009330 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20230622 | 151400 | 1232009330 | 2320 | 2315 | 2320 | 2315 | 633 |
| 231 | 20230622 | 151300 | 1230543930 | 2315 | 2315 | 2320 | 2315 | 229 |
| 232 | 20230622 | 151200 | 1230013545 | 2320 | 2315 | 2320 | 2315 | 501 |
| 233 | 20230622 | 151100 | 1228853725 | 2315 | 2320 | 2320 | 2315 | 1644 |
| 234 | 20230622 | 151000 | 1225047650 | 2315 | 2320 | 2320 | 2315 | 1867 |
| 235 | 20230622 | 150900 | 1220718710 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20230622 | 150800 | 1220718710 | 2315 | 2315 | 2315 | 2315 | 1501 |
| 237 | 20230622 | 150700 | 1217243895 | 2315 | 2315 | 2315 | 2315 | 10 |
| 238 | 20230622 | 150600 | 1217220745 | 2320 | 2315 | 2320 | 2315 | 26 |
| 239 | 20230622 | 150500 | 1217160475 | 2320 | 2320 | 2320 | 2320 | 29 |
| 240 | 20230622 | 150400 | 1217093195 | 2315 | 2315 | 2315 | 2315 | 609 |
| 241 | 20230622 | 150300 | 1215683360 | 2315 | 2315 | 2315 | 2310 | 7307 |
| 242 | 20230622 | 150200 | 1198771395 | 2315 | 2315 | 2315 | 2315 | 500 |
| 243 | 20230622 | 150100 | 1197613895 | 2315 | 2315 | 2315 | 2315 | 263 |
| 244 | 20230622 | 150000 | 1197005050 | 2320 | 2315 | 2320 | 2315 | 1930 |
| 245 | 20230622 | 145900 | 1192537095 | 2320 | 2320 | 2320 | 2320 | 50 |
| 246 | 20230622 | 145800 | 1192421095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20230622 | 145700 | 1192421095 | 2320 | 2320 | 2320 | 2320 | 1 |
| 248 | 20230622 | 145600 | 1192418775 | 2320 | 2320 | 2320 | 2320 | 1 |
| 249 | 20230622 | 145500 | 1192416455 | 2320 | 2320 | 2320 | 2320 | 6 |
| 250 | 20230622 | 145400 | 1192402535 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 251 | 20230622 | 145300 | 1190082535 | 2320 | 2315 | 2320 | 2315 | 171 |
| 252 | 20230622 | 145200 | 1189685965 | 2315 | 2320 | 2320 | 2315 | 1450 |
| 253 | 20230622 | 145100 | 1186326965 | 2320 | 2320 | 2320 | 2320 | 1039 |
| 254 | 20230622 | 145000 | 1183916485 | 2320 | 2315 | 2320 | 2315 | 2127 |
| 255 | 20230622 | 144900 | 1178982355 | 2320 | 2320 | 2320 | 2320 | 2 |
| 256 | 20230622 | 144800 | 1178977715 | 2320 | 2320 | 2320 | 2320 | 2 |
| 257 | 20230622 | 144700 | 1178973075 | 2320 | 2320 | 2320 | 2320 | 821 |
| 258 | 20230622 | 144600 | 1177068355 | 2320 | 2320 | 2320 | 2320 | 100 |
| 259 | 20230622 | 144500 | 1176836355 | 2320 | 2320 | 2320 | 2320 | 1605 |
| 260 | 20230622 | 144400 | 1173112755 | 2320 | 2315 | 2320 | 2315 | 5000 |
| 261 | 20230622 | 144300 | 1161514080 | 2315 | 2315 | 2315 | 2315 | 0 |
| 262 | 20230622 | 144200 | 1161514080 | 2315 | 2315 | 2315 | 2315 | 4337 |
| 263 | 20230622 | 144100 | 1151473925 | 2315 | 2315 | 2315 | 2315 | 0 |
| 264 | 20230622 | 144000 | 1151473925 | 2315 | 2320 | 2320 | 2315 | 148 |
| 265 | 20230622 | 143900 | 1151131300 | 2315 | 2315 | 2315 | 2315 | 1733 |
| 266 | 20230622 | 143800 | 1147119405 | 2315 | 2315 | 2315 | 2315 | 0 |
| 267 | 20230622 | 143700 | 1147119405 | 2315 | 2315 | 2315 | 2315 | 595 |
| 268 | 20230622 | 143600 | 1145741980 | 2320 | 2320 | 2320 | 2320 | 0 |
| 269 | 20230622 | 143500 | 1145741980 | 2320 | 2320 | 2320 | 2320 | 267 |
| 270 | 20230622 | 143400 | 1145122540 | 2320 | 2320 | 2320 | 2320 | 60 |
| 271 | 20230622 | 143300 | 1144983340 | 2320 | 2325 | 2325 | 2320 | 122 |
| 272 | 20230622 | 143200 | 1144700195 | 2320 | 2320 | 2320 | 2320 | 500 |
| 273 | 20230622 | 143100 | 1143540195 | 2320 | 2320 | 2320 | 2320 | 569 |
| 274 | 20230622 | 143000 | 1142220115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 275 | 20230622 | 142900 | 1142220115 | 2320 | 2315 | 2320 | 2315 | 23 |
| 276 | 20230622 | 142800 | 1142166805 | 2315 | 2320 | 2320 | 2315 | 1357 |
| 277 | 20230622 | 142700 | 1139019075 | 2320 | 2320 | 2320 | 2320 | 870 |
| 278 | 20230622 | 142600 | 1137000675 | 2320 | 2320 | 2320 | 2320 | 1095 |
| 279 | 20230622 | 142500 | 1134460275 | 2320 | 2320 | 2320 | 2320 | 44 |
| 280 | 20230622 | 142400 | 1134358195 | 2310 | 2320 | 2320 | 2305 | 121954 |
| 281 | 20230622 | 142300 | 852364425 | 2320 | 2320 | 2320 | 2320 | 400 |
| 282 | 20230622 | 142200 | 851436425 | 2320 | 2320 | 2325 | 2320 | 955 |
| 283 | 20230622 | 142100 | 849217850 | 2320 | 2325 | 2325 | 2320 | 10225 |
| 284 | 20230622 | 142000 | 825447190 | 2330 | 2330 | 2330 | 2330 | 0 |
| 285 | 20230622 | 141900 | 825447190 | 2330 | 2330 | 2330 | 2330 | 100 |
| 286 | 20230622 | 141800 | 825214190 | 2330 | 2330 | 2330 | 2330 | 3 |
| 287 | 20230622 | 141700 | 825207200 | 2330 | 2325 | 2330 | 2325 | 450 |
| 288 | 20230622 | 141600 | 824160450 | 2330 | 2330 | 2330 | 2330 | 500 |
| 289 | 20230622 | 141500 | 822995450 | 2330 | 2330 | 2330 | 2330 | 100 |
| 290 | 20230622 | 141400 | 822762450 | 2330 | 2330 | 2330 | 2330 | 6 |
| 291 | 20230622 | 141300 | 822748470 | 2330 | 2330 | 2330 | 2330 | 0 |
| 292 | 20230622 | 141200 | 822748470 | 2330 | 2330 | 2330 | 2330 | 0 |
| 293 | 20230622 | 141100 | 822748470 | 2330 | 2330 | 2330 | 2330 | 1 |
| 294 | 20230622 | 141000 | 822746140 | 2330 | 2330 | 2330 | 2330 | 3 |
| 295 | 20230622 | 140900 | 822739150 | 2330 | 2330 | 2330 | 2330 | 221 |
| 296 | 20230622 | 140800 | 822224220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 297 | 20230622 | 140700 | 822224220 | 2330 | 2330 | 2330 | 2330 | 1200 |
| 298 | 20230622 | 140600 | 819428220 | 2325 | 2325 | 2325 | 2325 | 0 |
| 299 | 20230622 | 140500 | 819428220 | 2325 | 2330 | 2330 | 2325 | 2001 |
| 300 | 20230622 | 140400 | 814775890 | 2325 | 2325 | 2325 | 2325 | 5 |
| 301 | 20230622 | 140300 | 814764265 | 2325 | 2325 | 2325 | 2325 | 2253 |
| 302 | 20230622 | 140200 | 809526040 | 2320 | 2320 | 2320 | 2320 | 0 |
| 303 | 20230622 | 140100 | 809526040 | 2320 | 2320 | 2325 | 2320 | 3501 |
| 304 | 20230622 | 140000 | 801403715 | 2325 | 2325 | 2325 | 2325 | 253 |
| 305 | 20230622 | 135900 | 800815490 | 2325 | 2325 | 2325 | 2325 | 0 |
| 306 | 20230622 | 135800 | 800815490 | 2325 | 2325 | 2325 | 2325 | 2 |
| 307 | 20230622 | 135700 | 800810840 | 2320 | 2320 | 2320 | 2320 | 2716 |
| 308 | 20230622 | 135600 | 794509720 | 2320 | 2320 | 2320 | 2320 | 290 |
| 309 | 20230622 | 135500 | 793836920 | 2320 | 2320 | 2320 | 2320 | 762 |
| 310 | 20230622 | 135400 | 792069080 | 2320 | 2320 | 2320 | 2320 | 0 |
| 311 | 20230622 | 135300 | 792069080 | 2320 | 2325 | 2325 | 2320 | 100 |
| 312 | 20230622 | 135200 | 791837030 | 2320 | 2325 | 2325 | 2320 | 4319 |
| 313 | 20230622 | 135100 | 781816900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 314 | 20230622 | 135000 | 781816900 | 2325 | 2315 | 2325 | 2315 | 2725 |
| 315 | 20230622 | 134900 | 775497915 | 2315 | 2315 | 2320 | 2315 | 2421 |
| 316 | 20230622 | 134800 | 769888550 | 2320 | 2320 | 2320 | 2315 | 1258 |
| 317 | 20230622 | 134700 | 766972750 | 2320 | 2315 | 2325 | 2315 | 1135 |
| 318 | 20230622 | 134600 | 764340100 | 2315 | 2315 | 2320 | 2315 | 3832 |
| 319 | 20230622 | 134500 | 755455370 | 2315 | 2315 | 2320 | 2315 | 1397 |
| 320 | 20230622 | 134400 | 752220315 | 2320 | 2320 | 2320 | 2315 | 17018 |
| 321 | 20230622 | 134300 | 712745545 | 2320 | 2325 | 2325 | 2320 | 1679 |
| 322 | 20230622 | 134200 | 708849255 | 2330 | 2320 | 2330 | 2320 | 1479 |
| 323 | 20230622 | 134100 | 705417965 | 2325 | 2325 | 2330 | 2325 | 4263 |
| 324 | 20230622 | 134000 | 695506485 | 2330 | 2325 | 2330 | 2325 | 1381 |
| 325 | 20230622 | 133900 | 692293385 | 2325 | 2330 | 2330 | 2325 | 580 |
| 326 | 20230622 | 133800 | 690943480 | 2325 | 2330 | 2335 | 2325 | 1633 |
| 327 | 20230622 | 133700 | 687139895 | 2330 | 2330 | 2335 | 2330 | 389 |
| 328 | 20230622 | 133600 | 686233520 | 2330 | 2330 | 2330 | 2330 | 374 |
| 329 | 20230622 | 133500 | 685362100 | 2330 | 2330 | 2335 | 2330 | 391 |
| 330 | 20230622 | 133400 | 684450920 | 2335 | 2335 | 2335 | 2335 | 1 |
| 331 | 20230622 | 133300 | 684448585 | 2335 | 2335 | 2335 | 2335 | 0 |
| 332 | 20230622 | 133200 | 684448585 | 2335 | 2335 | 2335 | 2335 | 0 |
| 333 | 20230622 | 133100 | 684448585 | 2335 | 2335 | 2335 | 2335 | 2 |
| 334 | 20230622 | 133000 | 684443915 | 2335 | 2335 | 2335 | 2335 | 705 |
| 335 | 20230622 | 132900 | 682797740 | 2330 | 2335 | 2335 | 2330 | 389 |
| 336 | 20230622 | 132800 | 681891135 | 2330 | 2330 | 2330 | 2330 | 150 |
| 337 | 20230622 | 132700 | 681541635 | 2335 | 2335 | 2335 | 2335 | 0 |
| 338 | 20230622 | 132600 | 681541635 | 2335 | 2335 | 2335 | 2335 | 0 |
| 339 | 20230622 | 132500 | 681541635 | 2335 | 2335 | 2335 | 2335 | 2 |
| 340 | 20230622 | 132400 | 681536965 | 2335 | 2330 | 2335 | 2330 | 1612 |
| 341 | 20230622 | 132300 | 677777945 | 2330 | 2330 | 2330 | 2330 | 0 |
| 342 | 20230622 | 132200 | 677777945 | 2330 | 2330 | 2330 | 2330 | 0 |
| 343 | 20230622 | 132100 | 677777945 | 2330 | 2330 | 2330 | 2330 | 24 |
| 344 | 20230622 | 132000 | 677722025 | 2330 | 2330 | 2330 | 2330 | 10 |
| 345 | 20230622 | 131900 | 677698725 | 2330 | 2330 | 2330 | 2330 | 642 |
| 346 | 20230622 | 131800 | 676202865 | 2330 | 2330 | 2330 | 2330 | 511 |
| 347 | 20230622 | 131700 | 675012235 | 2330 | 2330 | 2330 | 2325 | 249 |
| 348 | 20230622 | 131600 | 674432070 | 2335 | 2335 | 2335 | 2335 | 11 |
| 349 | 20230622 | 131500 | 674406385 | 2335 | 2330 | 2335 | 2330 | 1300 |
| 350 | 20230622 | 131400 | 671376120 | 2330 | 2335 | 2335 | 2330 | 555 |
| 351 | 20230622 | 131300 | 670082965 | 2330 | 2330 | 2330 | 2330 | 11 |
| 352 | 20230622 | 131200 | 670057335 | 2335 | 2335 | 2335 | 2335 | 1 |
| 353 | 20230622 | 131100 | 670055000 | 2330 | 2330 | 2330 | 2330 | 350 |
| 354 | 20230622 | 131000 | 669239500 | 2330 | 2335 | 2335 | 2330 | 1010 |
| 355 | 20230622 | 130900 | 666886150 | 2335 | 2335 | 2335 | 2335 | 3 |
| 356 | 20230622 | 130800 | 666879145 | 2335 | 2335 | 2335 | 2335 | 2 |
| 357 | 20230622 | 130700 | 666874475 | 2330 | 2330 | 2330 | 2330 | 200 |
| 358 | 20230622 | 130600 | 666408475 | 2335 | 2335 | 2335 | 2335 | 433 |
| 359 | 20230622 | 130500 | 665397420 | 2335 | 2335 | 2335 | 2335 | 304 |
| 360 | 20230622 | 130400 | 664687580 | 2330 | 2330 | 2330 | 2330 | 230 |
| 361 | 20230622 | 130300 | 664151680 | 2335 | 2335 | 2335 | 2335 | 0 |
| 362 | 20230622 | 130200 | 664151680 | 2335 | 2335 | 2335 | 2335 | 0 |
| 363 | 20230622 | 130100 | 664151680 | 2335 | 2335 | 2335 | 2335 | 5 |
| 364 | 20230622 | 130000 | 664140005 | 2335 | 2335 | 2335 | 2335 | 1 |
| 365 | 20230622 | 125900 | 664137670 | 2335 | 2335 | 2335 | 2335 | 1 |
| 366 | 20230622 | 125800 | 664135335 | 2335 | 2335 | 2335 | 2335 | 59 |
| 367 | 20230622 | 125700 | 663997570 | 2330 | 2330 | 2330 | 2330 | 0 |
| 368 | 20230622 | 125600 | 663997570 | 2330 | 2335 | 2335 | 2330 | 16 |
| 369 | 20230622 | 125500 | 663960285 | 2335 | 2335 | 2335 | 2335 | 30 |
| 370 | 20230622 | 125400 | 663890235 | 2335 | 2335 | 2335 | 2335 | 2 |
| 371 | 20230622 | 125300 | 663885565 | 2335 | 2330 | 2335 | 2330 | 99 |
| 372 | 20230622 | 125200 | 663654870 | 2330 | 2330 | 2330 | 2330 | 9 |
| 373 | 20230622 | 125100 | 663633900 | 2330 | 2330 | 2330 | 2330 | 3 |
| 374 | 20230622 | 125000 | 663626910 | 2330 | 2330 | 2330 | 2330 | 100 |
| 375 | 20230622 | 124900 | 663393910 | 2330 | 2330 | 2330 | 2330 | 686 |
| 376 | 20230622 | 124800 | 661795530 | 2330 | 2330 | 2330 | 2330 | 10 |
| 377 | 20230622 | 124700 | 661772230 | 2330 | 2330 | 2330 | 2330 | 0 |
| 378 | 20230622 | 124600 | 661772230 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 379 | 20230622 | 124500 | 659442230 | 2330 | 2330 | 2330 | 2330 | 3 |
| 380 | 20230622 | 124400 | 659435240 | 2325 | 2330 | 2330 | 2325 | 169 |
| 381 | 20230622 | 124300 | 659042300 | 2325 | 2325 | 2325 | 2325 | 215 |
| 382 | 20230622 | 124200 | 658542425 | 2330 | 2330 | 2330 | 2330 | 31 |
| 383 | 20230622 | 124100 | 658470195 | 2335 | 2335 | 2335 | 2335 | 0 |
| 384 | 20230622 | 124000 | 658470195 | 2335 | 2335 | 2335 | 2335 | 0 |
| 385 | 20230622 | 123900 | 658470195 | 2335 | 2335 | 2335 | 2335 | 0 |
| 386 | 20230622 | 123800 | 658470195 | 2335 | 2335 | 2335 | 2335 | 20 |
| 387 | 20230622 | 123700 | 658423495 | 2335 | 2325 | 2335 | 2325 | 703 |
| 388 | 20230622 | 123600 | 656786490 | 2330 | 2330 | 2330 | 2330 | 485 |
| 389 | 20230622 | 123500 | 655656440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 390 | 20230622 | 123400 | 655656440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 391 | 20230622 | 123300 | 655656440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 392 | 20230622 | 123200 | 655656440 | 2335 | 2330 | 2335 | 2330 | 2093 |
| 393 | 20230622 | 123100 | 650779740 | 2330 | 2330 | 2330 | 2330 | 48 |
| 394 | 20230622 | 123000 | 650667900 | 2330 | 2330 | 2330 | 2330 | 0 |
| 395 | 20230622 | 122900 | 650667900 | 2330 | 2330 | 2330 | 2330 | 452 |
| 396 | 20230622 | 122800 | 649614740 | 2335 | 2330 | 2335 | 2330 | 460 |
| 397 | 20230622 | 122700 | 648540880 | 2330 | 2330 | 2330 | 2330 | 611 |
| 398 | 20230622 | 122600 | 647117250 | 2330 | 2335 | 2335 | 2330 | 3000 |
| 399 | 20230622 | 122500 | 640121595 | 2340 | 2340 | 2340 | 2340 | 0 |
| 400 | 20230622 | 122400 | 640121595 | 2340 | 2340 | 2340 | 2340 | 6 |
| 401 | 20230622 | 122300 | 640107555 | 2340 | 2340 | 2340 | 2340 | 0 |
| 402 | 20230622 | 122200 | 640107555 | 2340 | 2340 | 2340 | 2340 | 0 |
| 403 | 20230622 | 122100 | 640107555 | 2340 | 2340 | 2340 | 2340 | 215 |
| 404 | 20230622 | 122000 | 639604455 | 2340 | 2340 | 2340 | 2340 | 5 |
| 405 | 20230622 | 121900 | 639592755 | 2340 | 2340 | 2340 | 2340 | 250 |
| 406 | 20230622 | 121800 | 639007755 | 2345 | 2345 | 2345 | 2345 | 0 |
| 407 | 20230622 | 121700 | 639007755 | 2345 | 2345 | 2345 | 2345 | 0 |
| 408 | 20230622 | 121600 | 639007755 | 2345 | 2340 | 2345 | 2340 | 106 |
| 409 | 20230622 | 121500 | 638759685 | 2340 | 2340 | 2340 | 2340 | 100 |
| 410 | 20230622 | 121400 | 638525685 | 2340 | 2340 | 2340 | 2340 | 100 |
| 411 | 20230622 | 121300 | 638291685 | 2335 | 2335 | 2335 | 2335 | 1031 |
| 412 | 20230622 | 121200 | 635884300 | 2340 | 2340 | 2340 | 2340 | 230 |
| 413 | 20230622 | 121100 | 635346100 | 2340 | 2340 | 2340 | 2340 | 0 |
| 414 | 20230622 | 121000 | 635346100 | 2340 | 2340 | 2340 | 2340 | 41 |
| 415 | 20230622 | 120900 | 635250160 | 2340 | 2340 | 2340 | 2340 | 188 |
| 416 | 20230622 | 120800 | 634810240 | 2345 | 2345 | 2345 | 2345 | 0 |
| 417 | 20230622 | 120700 | 634810240 | 2345 | 2345 | 2345 | 2345 | 0 |
| 418 | 20230622 | 120600 | 634810240 | 2345 | 2345 | 2345 | 2345 | 2 |
| 419 | 20230622 | 120500 | 634805550 | 2340 | 2340 | 2340 | 2340 | 0 |
| 420 | 20230622 | 120400 | 634805550 | 2340 | 2340 | 2340 | 2340 | 400 |
| 421 | 20230622 | 120300 | 633869550 | 2340 | 2340 | 2340 | 2340 | 300 |
| 422 | 20230622 | 120200 | 633167550 | 2340 | 2340 | 2340 | 2340 | 0 |
| 423 | 20230622 | 120100 | 633167550 | 2340 | 2340 | 2340 | 2340 | 0 |
| 424 | 20230622 | 120000 | 633167550 | 2340 | 2340 | 2340 | 2340 | 1984 |
| 425 | 20230622 | 115900 | 628524990 | 2340 | 2340 | 2340 | 2340 | 0 |
| 426 | 20230622 | 115800 | 628524990 | 2340 | 2340 | 2340 | 2340 | 1 |
| 427 | 20230622 | 115700 | 628522650 | 2340 | 2340 | 2340 | 2340 | 0 |
| 428 | 20230622 | 115600 | 628522650 | 2340 | 2340 | 2340 | 2340 | 33 |
| 429 | 20230622 | 115500 | 628445430 | 2340 | 2340 | 2340 | 2340 | 120 |
| 430 | 20230622 | 115400 | 628164630 | 2340 | 2340 | 2340 | 2340 | 210 |
| 431 | 20230622 | 115300 | 627673230 | 2340 | 2340 | 2340 | 2340 | 200 |
| 432 | 20230622 | 115200 | 627205230 | 2335 | 2335 | 2335 | 2335 | 76 |
| 433 | 20230622 | 115100 | 627027770 | 2335 | 2335 | 2335 | 2335 | 0 |
| 434 | 20230622 | 115000 | 627027770 | 2335 | 2335 | 2335 | 2335 | 0 |
| 435 | 20230622 | 114900 | 627027770 | 2335 | 2335 | 2335 | 2335 | 0 |
| 436 | 20230622 | 114800 | 627027770 | 2335 | 2335 | 2335 | 2335 | 34 |
| 437 | 20230622 | 114700 | 626948380 | 2335 | 2335 | 2335 | 2330 | 1587 |
| 438 | 20230622 | 114600 | 623249950 | 2340 | 2335 | 2340 | 2335 | 2 |
| 439 | 20230622 | 114500 | 623245275 | 2335 | 2335 | 2335 | 2335 | 51 |
| 440 | 20230622 | 114400 | 623126190 | 2335 | 2335 | 2335 | 2335 | 0 |
| 441 | 20230622 | 114300 | 623126190 | 2335 | 2335 | 2335 | 2335 | 28 |
| 442 | 20230622 | 114200 | 623060810 | 2335 | 2335 | 2335 | 2335 | 500 |
| 443 | 20230622 | 114100 | 621893310 | 2330 | 2335 | 2335 | 2330 | 8880 |
| 444 | 20230622 | 114000 | 601201905 | 2335 | 2335 | 2335 | 2335 | 2016 |
| 445 | 20230622 | 113900 | 596494545 | 2335 | 2335 | 2335 | 2335 | 3 |
| 446 | 20230622 | 113800 | 596487540 | 2335 | 2335 | 2335 | 2335 | 590 |
| 447 | 20230622 | 113700 | 595109890 | 2335 | 2335 | 2335 | 2335 | 13 |
| 448 | 20230622 | 113600 | 595079535 | 2335 | 2335 | 2335 | 2335 | 102 |
| 449 | 20230622 | 113500 | 594841365 | 2330 | 2330 | 2330 | 2330 | 0 |
| 450 | 20230622 | 113400 | 594841365 | 2330 | 2330 | 2330 | 2330 | 0 |
| 451 | 20230622 | 113300 | 594841365 | 2330 | 2330 | 2330 | 2330 | 150 |
| 452 | 20230622 | 113200 | 594491865 | 2330 | 2330 | 2330 | 2330 | 0 |
| 453 | 20230622 | 113100 | 594491865 | 2330 | 2335 | 2335 | 2330 | 252 |
| 454 | 20230622 | 113000 | 593904680 | 2335 | 2335 | 2335 | 2335 | 1276 |
| 455 | 20230622 | 112900 | 590925220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 456 | 20230622 | 112800 | 590925220 | 2330 | 2330 | 2330 | 2330 | 0 |
| 457 | 20230622 | 112700 | 590925220 | 2330 | 2330 | 2330 | 2330 | 1 |
| 458 | 20230622 | 112600 | 590922890 | 2335 | 2335 | 2335 | 2335 | 253 |
| 459 | 20230622 | 112500 | 590332135 | 2330 | 2335 | 2335 | 2330 | 550 |
| 460 | 20230622 | 112400 | 589048115 | 2335 | 2335 | 2335 | 2335 | 111 |
| 461 | 20230622 | 112300 | 588788930 | 2335 | 2340 | 2340 | 2335 | 108 |
| 462 | 20230622 | 112200 | 588536255 | 2340 | 2340 | 2340 | 2340 | 0 |
| 463 | 20230622 | 112100 | 588536255 | 2340 | 2340 | 2340 | 2340 | 10 |
| 464 | 20230622 | 112000 | 588512855 | 2335 | 2335 | 2335 | 2330 | 483 |
| 465 | 20230622 | 111900 | 587385195 | 2335 | 2335 | 2335 | 2335 | 1 |
| 466 | 20230622 | 111800 | 587382860 | 2335 | 2335 | 2335 | 2335 | 100 |
| 467 | 20230622 | 111700 | 587149360 | 2335 | 2335 | 2335 | 2335 | 389 |
| 468 | 20230622 | 111600 | 586241045 | 2335 | 2335 | 2335 | 2335 | 3 |
| 469 | 20230622 | 111500 | 586234040 | 2335 | 2335 | 2335 | 2335 | 0 |
| 470 | 20230622 | 111400 | 586234040 | 2335 | 2330 | 2335 | 2330 | 762 |
| 471 | 20230622 | 111300 | 584457295 | 2330 | 2330 | 2330 | 2325 | 574 |
| 472 | 20230622 | 111200 | 583119880 | 2330 | 2330 | 2330 | 2330 | 300 |
| 473 | 20230622 | 111100 | 582420880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 474 | 20230622 | 111000 | 582420880 | 2330 | 2330 | 2330 | 2330 | 0 |
| 475 | 20230622 | 110900 | 582420880 | 2330 | 2330 | 2330 | 2330 | 100 |
| 476 | 20230622 | 110800 | 582187880 | 2325 | 2325 | 2325 | 2325 | 0 |
| 477 | 20230622 | 110700 | 582187880 | 2325 | 2325 | 2325 | 2325 | 0 |
| 478 | 20230622 | 110600 | 582187880 | 2325 | 2340 | 2340 | 2325 | 6920 |
| 479 | 20230622 | 110500 | 566061415 | 2335 | 2335 | 2335 | 2335 | 508 |
| 480 | 20230622 | 110400 | 564875235 | 2335 | 2335 | 2335 | 2335 | 0 |
| 481 | 20230622 | 110300 | 564875235 | 2335 | 2335 | 2335 | 2335 | 477 |
| 482 | 20230622 | 110200 | 563761440 | 2340 | 2340 | 2340 | 2340 | 547 |
| 483 | 20230622 | 110100 | 562481460 | 2345 | 2345 | 2345 | 2345 | 0 |
| 484 | 20230622 | 110000 | 562481460 | 2345 | 2345 | 2345 | 2345 | 6 |
| 485 | 20230622 | 105900 | 562467390 | 2345 | 2345 | 2345 | 2345 | 35 |
| 486 | 20230622 | 105800 | 562385315 | 2345 | 2345 | 2345 | 2345 | 0 |
| 487 | 20230622 | 105700 | 562385315 | 2345 | 2345 | 2345 | 2345 | 401 |
| 488 | 20230622 | 105600 | 561444970 | 2345 | 2345 | 2345 | 2345 | 253 |
| 489 | 20230622 | 105500 | 560851685 | 2345 | 2345 | 2345 | 2345 | 1 |
| 490 | 20230622 | 105400 | 560849340 | 2340 | 2340 | 2340 | 2340 | 374 |
| 491 | 20230622 | 105300 | 559974180 | 2340 | 2340 | 2340 | 2340 | 332 |
| 492 | 20230622 | 105200 | 559197300 | 2340 | 2340 | 2345 | 2340 | 2156 |
| 493 | 20230622 | 105100 | 554145480 | 2340 | 2340 | 2340 | 2340 | 0 |
| 494 | 20230622 | 105000 | 554145480 | 2340 | 2340 | 2340 | 2340 | 200 |
| 495 | 20230622 | 104900 | 553677480 | 2340 | 2345 | 2345 | 2340 | 1158 |
| 496 | 20230622 | 104800 | 550966495 | 2345 | 2345 | 2345 | 2345 | 151 |
| 497 | 20230622 | 104700 | 550612400 | 2340 | 2340 | 2340 | 2340 | 56 |
| 498 | 20230622 | 104600 | 550481360 | 2340 | 2340 | 2340 | 2340 | 46 |
| 499 | 20230622 | 104500 | 550373720 | 2340 | 2340 | 2340 | 2340 | 16 |
| 500 | 20230622 | 104400 | 550336280 | 2340 | 2340 | 2345 | 2340 | 330 |
| 501 | 20230622 | 104300 | 549564005 | 2335 | 2335 | 2335 | 2335 | 0 |
| 502 | 20230622 | 104200 | 549564005 | 2335 | 2335 | 2335 | 2335 | 56 |
| 503 | 20230622 | 104100 | 549433245 | 2340 | 2340 | 2340 | 2340 | 386 |
| 504 | 20230622 | 104000 | 548530005 | 2335 | 2335 | 2335 | 2335 | 68 |
| 505 | 20230622 | 103900 | 548371225 | 2335 | 2330 | 2335 | 2330 | 3102 |
| 506 | 20230622 | 103800 | 541143055 | 2330 | 2335 | 2335 | 2330 | 3167 |
| 507 | 20230622 | 103700 | 533758110 | 2340 | 2340 | 2340 | 2340 | 139 |
| 508 | 20230622 | 103600 | 533432850 | 2345 | 2345 | 2345 | 2345 | 330 |
| 509 | 20230622 | 103500 | 532659000 | 2340 | 2340 | 2340 | 2340 | 0 |
| 510 | 20230622 | 103400 | 532659000 | 2340 | 2340 | 2340 | 2340 | 74 |
| 511 | 20230622 | 103300 | 532485840 | 2335 | 2335 | 2335 | 2335 | 500 |
| 512 | 20230622 | 103200 | 531318340 | 2340 | 2340 | 2340 | 2340 | 1777 |
| 513 | 20230622 | 103100 | 527160160 | 2340 | 2340 | 2340 | 2340 | 115 |
| 514 | 20230622 | 103000 | 526891060 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 515 | 20230622 | 102900 | 524551060 | 2340 | 2340 | 2340 | 2340 | 0 |
| 516 | 20230622 | 102800 | 524551060 | 2340 | 2340 | 2340 | 2340 | 360 |
| 517 | 20230622 | 102700 | 523708660 | 2340 | 2340 | 2340 | 2340 | 100 |
| 518 | 20230622 | 102600 | 523474660 | 2340 | 2340 | 2340 | 2340 | 270 |
| 519 | 20230622 | 102500 | 522842860 | 2340 | 2340 | 2340 | 2340 | 100 |
| 520 | 20230622 | 102400 | 522608860 | 2340 | 2340 | 2340 | 2340 | 10 |
| 521 | 20230622 | 102300 | 522585460 | 2345 | 2345 | 2345 | 2345 | 0 |
| 522 | 20230622 | 102200 | 522585460 | 2345 | 2345 | 2345 | 2345 | 1 |
| 523 | 20230622 | 102100 | 522583115 | 2340 | 2340 | 2345 | 2340 | 5558 |
| 524 | 20230622 | 102000 | 509554920 | 2335 | 2340 | 2340 | 2335 | 47 |
| 525 | 20230622 | 101900 | 509445165 | 2335 | 2335 | 2335 | 2335 | 20 |
| 526 | 20230622 | 101800 | 509398465 | 2340 | 2340 | 2340 | 2340 | 5 |
| 527 | 20230622 | 101700 | 509386765 | 2340 | 2340 | 2340 | 2340 | 2370 |
| 528 | 20230622 | 101600 | 503840965 | 2340 | 2340 | 2340 | 2340 | 1 |
| 529 | 20230622 | 101500 | 503838625 | 2330 | 2335 | 2335 | 2330 | 5050 |
| 530 | 20230622 | 101400 | 492071785 | 2335 | 2335 | 2335 | 2335 | 0 |
| 531 | 20230622 | 101300 | 492071785 | 2335 | 2335 | 2335 | 2335 | 844 |
| 532 | 20230622 | 101200 | 490101045 | 2335 | 2325 | 2335 | 2325 | 16139 |
| 533 | 20230622 | 101100 | 452512135 | 2330 | 2330 | 2330 | 2330 | 2 |
| 534 | 20230622 | 101000 | 452507475 | 2325 | 2325 | 2325 | 2325 | 0 |
| 535 | 20230622 | 100900 | 452507475 | 2325 | 2330 | 2330 | 2325 | 746 |
| 536 | 20230622 | 100800 | 450772525 | 2330 | 2330 | 2335 | 2330 | 2206 |
| 537 | 20230622 | 100700 | 445632370 | 2330 | 2330 | 2330 | 2330 | 310 |
| 538 | 20230622 | 100600 | 444910070 | 2335 | 2335 | 2335 | 2335 | 202 |
| 539 | 20230622 | 100500 | 444438400 | 2330 | 2330 | 2330 | 2330 | 10 |
| 540 | 20230622 | 100400 | 444415100 | 2330 | 2330 | 2330 | 2330 | 10 |
| 541 | 20230622 | 100300 | 444391800 | 2330 | 2330 | 2330 | 2330 | 20 |
| 542 | 20230622 | 100200 | 444345200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 543 | 20230622 | 100100 | 444345200 | 2330 | 2330 | 2330 | 2330 | 0 |
| 544 | 20230622 | 100000 | 444345200 | 2330 | 2330 | 2330 | 2330 | 14 |
| 545 | 20230622 | 095900 | 444312580 | 2330 | 2330 | 2330 | 2330 | 300 |
| 546 | 20230622 | 095800 | 443613580 | 2335 | 2335 | 2335 | 2335 | 0 |
| 547 | 20230622 | 095700 | 443613580 | 2335 | 2330 | 2335 | 2330 | 346 |
| 548 | 20230622 | 095600 | 442807340 | 2330 | 2330 | 2330 | 2330 | 2577 |
| 549 | 20230622 | 095500 | 436802930 | 2330 | 2325 | 2330 | 2325 | 22 |
| 550 | 20230622 | 095400 | 436751775 | 2325 | 2325 | 2325 | 2320 | 3617 |
| 551 | 20230622 | 095300 | 428349120 | 2320 | 2325 | 2325 | 2320 | 80 |
| 552 | 20230622 | 095200 | 428163220 | 2325 | 2325 | 2325 | 2325 | 683 |
| 553 | 20230622 | 095100 | 426575245 | 2320 | 2325 | 2325 | 2320 | 193 |
| 554 | 20230622 | 095000 | 426127020 | 2325 | 2325 | 2325 | 2325 | 470 |
| 555 | 20230622 | 094900 | 425034270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 556 | 20230622 | 094800 | 425034270 | 2330 | 2320 | 2330 | 2315 | 3632 |
| 557 | 20230622 | 094700 | 416609820 | 2325 | 2325 | 2325 | 2325 | 5 |
| 558 | 20230622 | 094600 | 416598195 | 2325 | 2325 | 2325 | 2325 | 10 |
| 559 | 20230622 | 094500 | 416574945 | 2325 | 2325 | 2325 | 2310 | 28041 |
| 560 | 20230622 | 094400 | 351541345 | 2330 | 2330 | 2330 | 2330 | 9357 |
| 561 | 20230622 | 094300 | 329739535 | 2330 | 2330 | 2330 | 2330 | 6134 |
| 562 | 20230622 | 094200 | 315447315 | 2330 | 2330 | 2335 | 2325 | 3242 |
| 563 | 20230622 | 094100 | 307893490 | 2340 | 2340 | 2340 | 2340 | 30 |
| 564 | 20230622 | 094000 | 307823290 | 2340 | 2340 | 2340 | 2340 | 113 |
| 565 | 20230622 | 093900 | 307558870 | 2340 | 2340 | 2340 | 2340 | 30 |
| 566 | 20230622 | 093800 | 307488670 | 2330 | 2330 | 2330 | 2330 | 102 |
| 567 | 20230622 | 093700 | 307251010 | 2340 | 2340 | 2340 | 2340 | 2 |
| 568 | 20230622 | 093600 | 307246330 | 2340 | 2340 | 2340 | 2340 | 299 |
| 569 | 20230622 | 093500 | 306546670 | 2325 | 2330 | 2330 | 2325 | 7289 |
| 570 | 20230622 | 093400 | 289583045 | 2330 | 2330 | 2330 | 2330 | 205 |
| 571 | 20230622 | 093300 | 289105395 | 2335 | 2340 | 2340 | 2335 | 402 |
| 572 | 20230622 | 093200 | 288166720 | 2340 | 2340 | 2340 | 2340 | 1 |
| 573 | 20230622 | 093100 | 288164380 | 2335 | 2335 | 2335 | 2335 | 108 |
| 574 | 20230622 | 093000 | 287912200 | 2335 | 2335 | 2335 | 2330 | 10614 |
| 575 | 20230622 | 092900 | 263172920 | 2335 | 2340 | 2340 | 2335 | 1182 |
| 576 | 20230622 | 092800 | 260410705 | 2345 | 2330 | 2345 | 2330 | 181 |
| 577 | 20230622 | 092700 | 259988945 | 2345 | 2340 | 2345 | 2335 | 206 |
| 578 | 20230622 | 092600 | 259506925 | 2340 | 2330 | 2340 | 2330 | 4076 |
| 579 | 20230622 | 092500 | 250009835 | 2330 | 2330 | 2330 | 2330 | 1010 |
| 580 | 20230622 | 092400 | 247656535 | 2330 | 2335 | 2335 | 2330 | 2662 |
| 581 | 20230622 | 092300 | 241452535 | 2335 | 2350 | 2350 | 2330 | 10492 |
| 582 | 20230622 | 092200 | 216989390 | 2350 | 2345 | 2350 | 2335 | 79 |
| 583 | 20230622 | 092100 | 216804030 | 2350 | 2345 | 2350 | 2345 | 500 |
| 584 | 20230622 | 092000 | 215629235 | 2350 | 2340 | 2350 | 2335 | 10107 |
| 585 | 20230622 | 091900 | 192005390 | 2345 | 2340 | 2345 | 2340 | 4601 |
| 586 | 20230622 | 091800 | 181226030 | 2340 | 2340 | 2340 | 2340 | 4 |
| 587 | 20230622 | 091700 | 181216670 | 2340 | 2330 | 2340 | 2330 | 3103 |
| 588 | 20230622 | 091600 | 173980655 | 2325 | 2325 | 2330 | 2310 | 7052 |
| 589 | 20230622 | 091500 | 157642520 | 2325 | 2325 | 2330 | 2325 | 3180 |
| 590 | 20230622 | 091400 | 150238250 | 2325 | 2320 | 2325 | 2315 | 8989 |
| 591 | 20230622 | 091300 | 129373915 | 2325 | 2325 | 2325 | 2325 | 1020 |
| 592 | 20230622 | 091200 | 127002415 | 2325 | 2325 | 2325 | 2320 | 669 |
| 593 | 20230622 | 091100 | 125448785 | 2320 | 2320 | 2320 | 2320 | 1201 |
| 594 | 20230622 | 091000 | 122662465 | 2320 | 2320 | 2320 | 2320 | 2653 |
| 595 | 20230622 | 090900 | 116507505 | 2325 | 2325 | 2325 | 2325 | 44 |
| 596 | 20230622 | 090800 | 116405205 | 2325 | 2325 | 2325 | 2325 | 3229 |
| 597 | 20230622 | 090700 | 108897780 | 2325 | 2330 | 2340 | 2325 | 19912 |
| 598 | 20230622 | 090600 | 62329275 | 2330 | 2315 | 2330 | 2315 | 7758 |
| 599 | 20230622 | 090500 | 44337080 | 2320 | 2315 | 2320 | 2315 | 2391 |
| 600 | 20230622 | 090400 | 38801785 | 2320 | 2325 | 2330 | 2315 | 2683 |
| 601 | 20230622 | 090300 | 32576230 | 2325 | 2320 | 2330 | 2320 | 2099 |
| 602 | 20230622 | 090200 | 27690405 | 2330 | 2330 | 2335 | 2320 | 4359 |
| 603 | 20230622 | 090100 | 17539390 | 2330 | 2335 | 2335 | 2330 | 3000 |
| 604 | 20230622 | 090000 | 10544255 | 2360 | 2330 | 2365 | 2330 | 4522 |