30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 3 | 20230622 | 190700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20230622 | 190600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20230622 | 190500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20230622 | 190400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20230622 | 190300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20230622 | 190200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20230622 | 190100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20230622 | 190000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20230622 | 185900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20230622 | 185800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20230622 | 185700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20230622 | 185600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20230622 | 185500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20230622 | 185400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20230622 | 185300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20230622 | 185200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20230622 | 185100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20230622 | 185000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20230622 | 184900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20230622 | 184800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20230622 | 184700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20230622 | 184600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20230622 | 184500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20230622 | 184400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20230622 | 184300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20230622 | 184200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20230622 | 184100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20230622 | 184000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20230622 | 183900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20230622 | 183800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 33 | 20230622 | 183700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20230622 | 183600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20230622 | 183500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20230622 | 183400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20230622 | 183300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20230622 | 183200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20230622 | 183100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20230622 | 183000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20230622 | 182900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20230622 | 182800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20230622 | 182700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20230622 | 182600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20230622 | 182500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20230622 | 182400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20230622 | 182300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20230622 | 182200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20230622 | 182100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20230622 | 182000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20230622 | 181900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20230622 | 181800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20230622 | 181700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20230622 | 181600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20230622 | 181500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20230622 | 181400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20230622 | 181300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20230622 | 181200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20230622 | 181100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20230622 | 181000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20230622 | 180900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20230622 | 180800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 63 | 20230622 | 180700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20230622 | 180600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20230622 | 180500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20230622 | 180400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20230622 | 180300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20230622 | 180200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20230622 | 180100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20230622 | 180000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20230622 | 175900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20230622 | 175800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20230622 | 175700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20230622 | 175600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20230622 | 175500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20230622 | 175400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20230622 | 175300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20230622 | 175200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20230622 | 175100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20230622 | 175000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20230622 | 174900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20230622 | 174800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20230622 | 174700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20230622 | 174600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20230622 | 174500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20230622 | 174400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20230622 | 174300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20230622 | 174200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20230622 | 174100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20230622 | 174000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20230622 | 173900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20230622 | 173800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 93 | 20230622 | 173700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20230622 | 173600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20230622 | 173500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20230622 | 173400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20230622 | 173300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20230622 | 173200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20230622 | 173100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20230622 | 173000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20230622 | 172900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20230622 | 172800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20230622 | 172700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20230622 | 172600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20230622 | 172500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20230622 | 172400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20230622 | 172300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20230622 | 172200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20230622 | 172100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20230622 | 172000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20230622 | 171900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20230622 | 171800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20230622 | 171700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20230622 | 171600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20230622 | 171500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20230622 | 171400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20230622 | 171300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20230622 | 171200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20230622 | 171100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20230622 | 171000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20230622 | 170900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20230622 | 170800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 123 | 20230622 | 170700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20230622 | 170600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20230622 | 170500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20230622 | 170400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20230622 | 170300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20230622 | 170200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20230622 | 170100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20230622 | 170000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20230622 | 165900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20230622 | 165800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20230622 | 165700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20230622 | 165600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20230622 | 165500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20230622 | 165400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20230622 | 165300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20230622 | 165200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20230622 | 165100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20230622 | 165000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20230622 | 164900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20230622 | 164800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20230622 | 164700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20230622 | 164600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20230622 | 164500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20230622 | 164400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20230622 | 164300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20230622 | 164200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20230622 | 164100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20230622 | 164000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20230622 | 163900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20230622 | 163800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 153 | 20230622 | 163700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20230622 | 163600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20230622 | 163500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20230622 | 163400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20230622 | 163300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20230622 | 163200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20230622 | 163100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20230622 | 163000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20230622 | 162900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20230622 | 162800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20230622 | 162700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20230622 | 162600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20230622 | 162500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20230622 | 162400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20230622 | 162300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20230622 | 162200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20230622 | 162100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20230622 | 162000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20230622 | 161900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20230622 | 161800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20230622 | 161700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20230622 | 161600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20230622 | 161500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20230622 | 161400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20230622 | 161300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20230622 | 161200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20230622 | 161100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20230622 | 161000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20230622 | 160900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20230622 | 160800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 183 | 20230622 | 160700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20230622 | 160600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20230622 | 160500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20230622 | 160400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20230622 | 160300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20230622 | 160200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20230622 | 160100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20230622 | 160000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20230622 | 155900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20230622 | 155800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20230622 | 155700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20230622 | 155600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20230622 | 155500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20230622 | 155400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20230622 | 155300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20230622 | 155200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20230622 | 155100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20230622 | 155000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20230622 | 154900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20230622 | 154800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20230622 | 154700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20230622 | 154600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20230622 | 154500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20230622 | 154400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20230622 | 154300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20230622 | 154200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20230622 | 154100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20230622 | 154000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20230622 | 153900 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20230622 | 153800 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 213 | 20230622 | 153700 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20230622 | 153600 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20230622 | 153500 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 216 | 20230622 | 153400 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20230622 | 153300 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20230622 | 153200 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20230622 | 153100 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20230622 | 153000 | 1662139940 | 8780 | 8780 | 8780 | 8780 | 2143 |
| 221 | 20230622 | 152900 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 222 | 20230622 | 152800 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 223 | 20230622 | 152700 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 224 | 20230622 | 152600 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 225 | 20230622 | 152500 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 226 | 20230622 | 152400 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 227 | 20230622 | 152300 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 228 | 20230622 | 152200 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 229 | 20230622 | 152100 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 230 | 20230622 | 152000 | 1643324400 | 8770 | 8770 | 8770 | 8770 | 0 |
| 231 | 20230622 | 151900 | 1643324400 | 8770 | 8770 | 8780 | 8770 | 426 |
| 232 | 20230622 | 151800 | 1639586580 | 8770 | 8770 | 8770 | 8760 | 40 |
| 233 | 20230622 | 151700 | 1639236080 | 8770 | 8760 | 8770 | 8760 | 11 |
| 234 | 20230622 | 151600 | 1639139680 | 8760 | 8760 | 8760 | 8760 | 1219 |
| 235 | 20230622 | 151500 | 1628461240 | 8750 | 8770 | 8770 | 8750 | 4966 |
| 236 | 20230622 | 151400 | 1584956160 | 8770 | 8770 | 8770 | 8770 | 5 |
| 237 | 20230622 | 151300 | 1584912310 | 8770 | 8770 | 8770 | 8770 | 60 |
| 238 | 20230622 | 151200 | 1584386110 | 8780 | 8780 | 8780 | 8780 | 30 |
| 239 | 20230622 | 151100 | 1584122710 | 8770 | 8780 | 8780 | 8770 | 138 |
| 240 | 20230622 | 151000 | 1582911610 | 8780 | 8780 | 8780 | 8780 | 41 |
| 241 | 20230622 | 150900 | 1582551630 | 8770 | 8770 | 8780 | 8770 | 584 |
| 242 | 20230622 | 150800 | 1577425320 | 8780 | 8780 | 8780 | 8780 | 1 |
| 243 | 20230622 | 150700 | 1577416540 | 8770 | 8770 | 8770 | 8770 | 256 |
| 244 | 20230622 | 150600 | 1575171420 | 8770 | 8780 | 8780 | 8770 | 820 |
| 245 | 20230622 | 150500 | 1567975020 | 8770 | 8770 | 8770 | 8770 | 353 |
| 246 | 20230622 | 150400 | 1564879210 | 8770 | 8770 | 8770 | 8770 | 1300 |
| 247 | 20230622 | 150300 | 1553478210 | 8770 | 8770 | 8770 | 8770 | 250 |
| 248 | 20230622 | 150200 | 1551285710 | 8780 | 8770 | 8780 | 8770 | 371 |
| 249 | 20230622 | 150100 | 1548032020 | 8770 | 8770 | 8770 | 8770 | 1111 |
| 250 | 20230622 | 150000 | 1538288550 | 8760 | 8770 | 8770 | 8760 | 1130 |
| 251 | 20230622 | 145900 | 1528388450 | 8770 | 8770 | 8770 | 8760 | 511 |
| 252 | 20230622 | 145800 | 1523906990 | 8770 | 8770 | 8770 | 8770 | 461 |
| 253 | 20230622 | 145700 | 1519864020 | 8770 | 8770 | 8770 | 8760 | 1679 |
| 254 | 20230622 | 145600 | 1505139290 | 8770 | 8770 | 8770 | 8770 | 156 |
| 255 | 20230622 | 145500 | 1503771170 | 8770 | 8770 | 8770 | 8760 | 664 |
| 256 | 20230622 | 145400 | 1497954400 | 8770 | 8770 | 8770 | 8770 | 1967 |
| 257 | 20230622 | 145300 | 1480703810 | 8770 | 8770 | 8770 | 8770 | 688 |
| 258 | 20230622 | 145200 | 1474670050 | 8770 | 8770 | 8770 | 8770 | 1402 |
| 259 | 20230622 | 145100 | 1462374510 | 8770 | 8770 | 8770 | 8770 | 2020 |
| 260 | 20230622 | 145000 | 1444659110 | 8770 | 8770 | 8770 | 8770 | 70 |
| 261 | 20230622 | 144900 | 1444045210 | 8770 | 8770 | 8770 | 8770 | 32 |
| 262 | 20230622 | 144800 | 1443764570 | 8780 | 8770 | 8780 | 8770 | 171 |
| 263 | 20230622 | 144700 | 1442264390 | 8770 | 8770 | 8770 | 8770 | 200 |
| 264 | 20230622 | 144600 | 1440510390 | 8770 | 8780 | 8780 | 8770 | 417 |
| 265 | 20230622 | 144500 | 1436851980 | 8790 | 8790 | 8790 | 8790 | 131 |
| 266 | 20230622 | 144400 | 1435700490 | 8790 | 8770 | 8790 | 8770 | 53 |
| 267 | 20230622 | 144300 | 1435235640 | 8770 | 8790 | 8790 | 8770 | 20 |
| 268 | 20230622 | 144200 | 1435060200 | 8790 | 8780 | 8790 | 8780 | 153 |
| 269 | 20230622 | 144100 | 1433716840 | 8780 | 8780 | 8780 | 8780 | 27 |
| 270 | 20230622 | 144000 | 1433479780 | 8780 | 8780 | 8780 | 8780 | 70 |
| 271 | 20230622 | 143900 | 1432865180 | 8780 | 8780 | 8780 | 8780 | 0 |
| 272 | 20230622 | 143800 | 1432865180 | 8780 | 8780 | 8780 | 8780 | 110 |
| 273 | 20230622 | 143700 | 1431899380 | 8770 | 8780 | 8780 | 8770 | 2101 |
| 274 | 20230622 | 143600 | 1413460050 | 8770 | 8770 | 8770 | 8770 | 342 |
| 275 | 20230622 | 143500 | 1410460710 | 8770 | 8770 | 8770 | 8770 | 400 |
| 276 | 20230622 | 143400 | 1406952710 | 8770 | 8770 | 8770 | 8770 | 51 |
| 277 | 20230622 | 143300 | 1406505440 | 8780 | 8780 | 8780 | 8780 | 148 |
| 278 | 20230622 | 143200 | 1405206000 | 8780 | 8790 | 8790 | 8780 | 2495 |
| 279 | 20230622 | 143100 | 1383277740 | 8780 | 8780 | 8780 | 8780 | 184 |
| 280 | 20230622 | 143000 | 1381662220 | 8780 | 8780 | 8780 | 8780 | 0 |
| 281 | 20230622 | 142900 | 1381662220 | 8780 | 8780 | 8790 | 8780 | 628 |
| 282 | 20230622 | 142800 | 1376148200 | 8780 | 8790 | 8790 | 8780 | 302 |
| 283 | 20230622 | 142700 | 1373493740 | 8790 | 8780 | 8790 | 8780 | 1294 |
| 284 | 20230622 | 142600 | 1362131510 | 8790 | 8790 | 8790 | 8790 | 35 |
| 285 | 20230622 | 142500 | 1361823860 | 8790 | 8790 | 8790 | 8790 | 0 |
| 286 | 20230622 | 142400 | 1361823860 | 8790 | 8780 | 8790 | 8780 | 475 |
| 287 | 20230622 | 142300 | 1357651160 | 8790 | 8790 | 8790 | 8790 | 100 |
| 288 | 20230622 | 142200 | 1356772160 | 8790 | 8790 | 8790 | 8790 | 7 |
| 289 | 20230622 | 142100 | 1356710630 | 8790 | 8790 | 8790 | 8790 | 470 |
| 290 | 20230622 | 142000 | 1352579330 | 8790 | 8790 | 8790 | 8790 | 230 |
| 291 | 20230622 | 141900 | 1350557630 | 8790 | 8790 | 8800 | 8790 | 451 |
| 292 | 20230622 | 141800 | 1346591840 | 8790 | 8790 | 8790 | 8790 | 90 |
| 293 | 20230622 | 141700 | 1345800740 | 8790 | 8790 | 8790 | 8790 | 70 |
| 294 | 20230622 | 141600 | 1345185440 | 8790 | 8790 | 8800 | 8790 | 201 |
| 295 | 20230622 | 141500 | 1343418640 | 8800 | 8790 | 8800 | 8790 | 82 |
| 296 | 20230622 | 141400 | 1342697060 | 8790 | 8790 | 8790 | 8790 | 1559 |
| 297 | 20230622 | 141300 | 1328993450 | 8800 | 8800 | 8800 | 8800 | 0 |
| 298 | 20230622 | 141200 | 1328993450 | 8800 | 8800 | 8800 | 8800 | 236 |
| 299 | 20230622 | 141100 | 1326916650 | 8810 | 8800 | 8810 | 8800 | 32 |
| 300 | 20230622 | 141000 | 1326635000 | 8800 | 8800 | 8800 | 8800 | 98 |
| 301 | 20230622 | 140900 | 1325772600 | 8800 | 8800 | 8800 | 8800 | 67 |
| 302 | 20230622 | 140800 | 1325183000 | 8800 | 8800 | 8800 | 8800 | 248 |
| 303 | 20230622 | 140700 | 1323000600 | 8800 | 8800 | 8800 | 8800 | 1 |
| 304 | 20230622 | 140600 | 1322991800 | 8810 | 8810 | 8810 | 8810 | 10 |
| 305 | 20230622 | 140500 | 1322903700 | 8800 | 8810 | 8820 | 8800 | 58 |
| 306 | 20230622 | 140400 | 1322392360 | 8810 | 8810 | 8810 | 8810 | 260 |
| 307 | 20230622 | 140300 | 1320101760 | 8810 | 8810 | 8810 | 8810 | 1773 |
| 308 | 20230622 | 140200 | 1304481630 | 8810 | 8810 | 8810 | 8810 | 2635 |
| 309 | 20230622 | 140100 | 1281267280 | 8810 | 8800 | 8810 | 8800 | 17 |
| 310 | 20230622 | 140000 | 1281117670 | 8800 | 8800 | 8800 | 8800 | 194 |
| 311 | 20230622 | 135900 | 1279410470 | 8800 | 8800 | 8800 | 8800 | 61 |
| 312 | 20230622 | 135800 | 1278873670 | 8800 | 8800 | 8800 | 8800 | 501 |
| 313 | 20230622 | 135700 | 1274464870 | 8790 | 8800 | 8800 | 8790 | 372 |
| 314 | 20230622 | 135600 | 1271194290 | 8800 | 8790 | 8800 | 8790 | 1230 |
| 315 | 20230622 | 135500 | 1260370590 | 8790 | 8790 | 8790 | 8790 | 146 |
| 316 | 20230622 | 135400 | 1259087250 | 8800 | 8790 | 8800 | 8790 | 648 |
| 317 | 20230622 | 135300 | 1253390330 | 8800 | 8790 | 8800 | 8790 | 601 |
| 318 | 20230622 | 135200 | 1248101730 | 8800 | 8810 | 8810 | 8800 | 61 |
| 319 | 20230622 | 135100 | 1247564430 | 8810 | 8810 | 8810 | 8810 | 678 |
| 320 | 20230622 | 135000 | 1241591250 | 8800 | 8800 | 8800 | 8800 | 1 |
| 321 | 20230622 | 134900 | 1241582450 | 8810 | 8790 | 8810 | 8790 | 91 |
| 322 | 20230622 | 134800 | 1240782540 | 8800 | 8800 | 8800 | 8800 | 824 |
| 323 | 20230622 | 134700 | 1233531340 | 8800 | 8800 | 8800 | 8800 | 1300 |
| 324 | 20230622 | 134600 | 1222091340 | 8800 | 8800 | 8800 | 8800 | 4 |
| 325 | 20230622 | 134500 | 1222056140 | 8780 | 8780 | 8780 | 8780 | 52 |
| 326 | 20230622 | 134400 | 1221599580 | 8780 | 8780 | 8780 | 8780 | 137 |
| 327 | 20230622 | 134300 | 1220396720 | 8800 | 8790 | 8800 | 8790 | 3184 |
| 328 | 20230622 | 134200 | 1192405470 | 8780 | 8780 | 8780 | 8780 | 3 |
| 329 | 20230622 | 134100 | 1192379130 | 8780 | 8780 | 8780 | 8780 | 0 |
| 330 | 20230622 | 134000 | 1192379130 | 8780 | 8790 | 8790 | 8780 | 40 |
| 331 | 20230622 | 133900 | 1192027920 | 8790 | 8790 | 8790 | 8790 | 1 |
| 332 | 20230622 | 133800 | 1192019130 | 8790 | 8790 | 8790 | 8790 | 11 |
| 333 | 20230622 | 133700 | 1191922440 | 8790 | 8790 | 8790 | 8790 | 1001 |
| 334 | 20230622 | 133600 | 1183123650 | 8780 | 8780 | 8790 | 8780 | 204 |
| 335 | 20230622 | 133500 | 1181330530 | 8780 | 8780 | 8780 | 8780 | 1 |
| 336 | 20230622 | 133400 | 1181321750 | 8780 | 8780 | 8780 | 8780 | 218 |
| 337 | 20230622 | 133300 | 1179407710 | 8780 | 8780 | 8780 | 8780 | 200 |
| 338 | 20230622 | 133200 | 1177651710 | 8780 | 8780 | 8780 | 8780 | 0 |
| 339 | 20230622 | 133100 | 1177651710 | 8780 | 8780 | 8780 | 8780 | 63 |
| 340 | 20230622 | 133000 | 1177098570 | 8780 | 8780 | 8780 | 8780 | 1 |
| 341 | 20230622 | 132900 | 1177089790 | 8780 | 8780 | 8780 | 8780 | 54 |
| 342 | 20230622 | 132800 | 1176615670 | 8790 | 8780 | 8790 | 8780 | 200 |
| 343 | 20230622 | 132700 | 1174858670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 344 | 20230622 | 132600 | 1174858670 | 8780 | 8780 | 8780 | 8780 | 1 |
| 345 | 20230622 | 132500 | 1174849890 | 8780 | 8780 | 8780 | 8780 | 2 |
| 346 | 20230622 | 132400 | 1174832330 | 8780 | 8780 | 8780 | 8780 | 800 |
| 347 | 20230622 | 132300 | 1167808330 | 8780 | 8780 | 8780 | 8780 | 601 |
| 348 | 20230622 | 132200 | 1162531550 | 8780 | 8780 | 8780 | 8780 | 151 |
| 349 | 20230622 | 132100 | 1161205770 | 8780 | 8780 | 8780 | 8780 | 10 |
| 350 | 20230622 | 132000 | 1161117970 | 8790 | 8780 | 8790 | 8780 | 170 |
| 351 | 20230622 | 131900 | 1159624810 | 8780 | 8780 | 8790 | 8780 | 136 |
| 352 | 20230622 | 131800 | 1158430710 | 8790 | 8790 | 8790 | 8790 | 381 |
| 353 | 20230622 | 131700 | 1155081720 | 8790 | 8790 | 8790 | 8790 | 0 |
| 354 | 20230622 | 131600 | 1155081720 | 8790 | 8790 | 8790 | 8790 | 10 |
| 355 | 20230622 | 131500 | 1154993820 | 8790 | 8790 | 8790 | 8790 | 234 |
| 356 | 20230622 | 131400 | 1152936960 | 8790 | 8790 | 8790 | 8790 | 0 |
| 357 | 20230622 | 131300 | 1152936960 | 8790 | 8790 | 8790 | 8790 | 1 |
| 358 | 20230622 | 131200 | 1152928170 | 8790 | 8790 | 8790 | 8790 | 1 |
| 359 | 20230622 | 131100 | 1152919380 | 8780 | 8780 | 8780 | 8780 | 31 |
| 360 | 20230622 | 131000 | 1152647200 | 8790 | 8790 | 8790 | 8790 | 0 |
| 361 | 20230622 | 130900 | 1152647200 | 8790 | 8790 | 8790 | 8790 | 0 |
| 362 | 20230622 | 130800 | 1152647200 | 8790 | 8790 | 8790 | 8790 | 0 |
| 363 | 20230622 | 130700 | 1152647200 | 8790 | 8790 | 8790 | 8790 | 2 |
| 364 | 20230622 | 130600 | 1152629620 | 8790 | 8810 | 8810 | 8780 | 1053 |
| 365 | 20230622 | 130500 | 1143376120 | 8810 | 8800 | 8810 | 8800 | 577 |
| 366 | 20230622 | 130400 | 1138297290 | 8800 | 8800 | 8800 | 8800 | 135 |
| 367 | 20230622 | 130300 | 1137109290 | 8810 | 8810 | 8810 | 8810 | 0 |
| 368 | 20230622 | 130200 | 1137109290 | 8810 | 8810 | 8810 | 8810 | 6 |
| 369 | 20230622 | 130100 | 1137056430 | 8810 | 8810 | 8810 | 8810 | 1 |
| 370 | 20230622 | 130000 | 1137047620 | 8800 | 8810 | 8820 | 8800 | 244 |
| 371 | 20230622 | 125900 | 1134898330 | 8810 | 8810 | 8810 | 8810 | 0 |
| 372 | 20230622 | 125800 | 1134898330 | 8810 | 8810 | 8810 | 8810 | 145 |
| 373 | 20230622 | 125700 | 1133620880 | 8810 | 8810 | 8810 | 8810 | 10 |
| 374 | 20230622 | 125600 | 1133532780 | 8810 | 8820 | 8820 | 8810 | 339 |
| 375 | 20230622 | 125500 | 1130545180 | 8820 | 8810 | 8820 | 8810 | 214 |
| 376 | 20230622 | 125400 | 1128658700 | 8820 | 8810 | 8820 | 8810 | 733 |
| 377 | 20230622 | 125300 | 1122194870 | 8810 | 8810 | 8810 | 8810 | 55 |
| 378 | 20230622 | 125200 | 1121710320 | 8810 | 8810 | 8810 | 8810 | 50 |
| 379 | 20230622 | 125100 | 1121269820 | 8810 | 8800 | 8810 | 8800 | 1151 |
| 380 | 20230622 | 125000 | 1111129980 | 8810 | 8790 | 8810 | 8790 | 1200 |
| 381 | 20230622 | 124900 | 1100560270 | 8790 | 8790 | 8790 | 8790 | 581 |
| 382 | 20230622 | 124800 | 1095453280 | 8790 | 8780 | 8790 | 8780 | 56 |
| 383 | 20230622 | 124700 | 1094961590 | 8790 | 8780 | 8790 | 8780 | 115 |
| 384 | 20230622 | 124600 | 1093951740 | 8780 | 8780 | 8780 | 8780 | 280 |
| 385 | 20230622 | 124500 | 1091493340 | 8790 | 8790 | 8790 | 8780 | 398 |
| 386 | 20230622 | 124400 | 1087994930 | 8800 | 8800 | 8800 | 8790 | 242 |
| 387 | 20230622 | 124300 | 1085866220 | 8800 | 8800 | 8800 | 8800 | 6 |
| 388 | 20230622 | 124200 | 1085813420 | 8800 | 8800 | 8800 | 8800 | 350 |
| 389 | 20230622 | 124100 | 1082733420 | 8800 | 8800 | 8800 | 8800 | 51 |
| 390 | 20230622 | 124000 | 1082284620 | 8800 | 8800 | 8800 | 8780 | 2038 |
| 391 | 20230622 | 123900 | 1064350710 | 8800 | 8800 | 8800 | 8800 | 56 |
| 392 | 20230622 | 123800 | 1063857910 | 8800 | 8790 | 8800 | 8790 | 146 |
| 393 | 20230622 | 123700 | 1062573120 | 8790 | 8790 | 8790 | 8790 | 265 |
| 394 | 20230622 | 123600 | 1060243770 | 8790 | 8800 | 8800 | 8790 | 80 |
| 395 | 20230622 | 123500 | 1059540320 | 8800 | 8800 | 8800 | 8800 | 330 |
| 396 | 20230622 | 123400 | 1056636320 | 8800 | 8790 | 8800 | 8780 | 429 |
| 397 | 20230622 | 123300 | 1052863810 | 8800 | 8800 | 8800 | 8780 | 350 |
| 398 | 20230622 | 123200 | 1049785080 | 8800 | 8790 | 8800 | 8790 | 500 |
| 399 | 20230622 | 123100 | 1045389630 | 8780 | 8780 | 8780 | 8780 | 45 |
| 400 | 20230622 | 123000 | 1044994530 | 8770 | 8770 | 8770 | 8770 | 101 |
| 401 | 20230622 | 122900 | 1044108760 | 8770 | 8770 | 8770 | 8770 | 0 |
| 402 | 20230622 | 122800 | 1044108760 | 8770 | 8770 | 8770 | 8770 | 768 |
| 403 | 20230622 | 122700 | 1037373400 | 8770 | 8790 | 8790 | 8770 | 777 |
| 404 | 20230622 | 122600 | 1030549600 | 8790 | 8780 | 8790 | 8780 | 457 |
| 405 | 20230622 | 122500 | 1026532930 | 8790 | 8780 | 8790 | 8780 | 680 |
| 406 | 20230622 | 122400 | 1020556740 | 8780 | 8780 | 8780 | 8780 | 510 |
| 407 | 20230622 | 122300 | 1016078940 | 8780 | 8780 | 8780 | 8780 | 1 |
| 408 | 20230622 | 122200 | 1016070160 | 8780 | 8780 | 8780 | 8770 | 769 |
| 409 | 20230622 | 122100 | 1009319860 | 8780 | 8790 | 8790 | 8780 | 325 |
| 410 | 20230622 | 122000 | 1006465860 | 8790 | 8790 | 8790 | 8790 | 110 |
| 411 | 20230622 | 121900 | 1005498960 | 8780 | 8780 | 8780 | 8780 | 110 |
| 412 | 20230622 | 121800 | 1004533160 | 8780 | 8790 | 8790 | 8780 | 222 |
| 413 | 20230622 | 121700 | 1002583490 | 8780 | 8790 | 8790 | 8780 | 432 |
| 414 | 20230622 | 121600 | 998790510 | 8780 | 8780 | 8780 | 8780 | 0 |
| 415 | 20230622 | 121500 | 998790510 | 8780 | 8780 | 8780 | 8780 | 10 |
| 416 | 20230622 | 121400 | 998702710 | 8780 | 8780 | 8780 | 8780 | 2 |
| 417 | 20230622 | 121300 | 998685150 | 8780 | 8780 | 8780 | 8780 | 50 |
| 418 | 20230622 | 121200 | 998246150 | 8780 | 8780 | 8780 | 8780 | 5 |
| 419 | 20230622 | 121100 | 998202250 | 8780 | 8780 | 8780 | 8780 | 0 |
| 420 | 20230622 | 121000 | 998202250 | 8780 | 8780 | 8780 | 8780 | 0 |
| 421 | 20230622 | 120900 | 998202250 | 8780 | 8790 | 8790 | 8780 | 678 |
| 422 | 20230622 | 120800 | 992248810 | 8790 | 8790 | 8790 | 8790 | 0 |
| 423 | 20230622 | 120700 | 992248810 | 8790 | 8790 | 8790 | 8790 | 10 |
| 424 | 20230622 | 120600 | 992160910 | 8790 | 8790 | 8790 | 8790 | 28 |
| 425 | 20230622 | 120500 | 991914790 | 8790 | 8790 | 8790 | 8790 | 120 |
| 426 | 20230622 | 120400 | 990859990 | 8790 | 8790 | 8790 | 8790 | 17 |
| 427 | 20230622 | 120300 | 990710560 | 8790 | 8790 | 8790 | 8790 | 164 |
| 428 | 20230622 | 120200 | 989269000 | 8780 | 8780 | 8780 | 8780 | 2 |
| 429 | 20230622 | 120100 | 989251440 | 8780 | 8800 | 8800 | 8780 | 121 |
| 430 | 20230622 | 120000 | 988189040 | 8790 | 8790 | 8790 | 8790 | 209 |
| 431 | 20230622 | 115900 | 986351930 | 8790 | 8790 | 8790 | 8790 | 24 |
| 432 | 20230622 | 115800 | 986140970 | 8790 | 8790 | 8790 | 8790 | 71 |
| 433 | 20230622 | 115700 | 985516880 | 8780 | 8780 | 8780 | 8780 | 0 |
| 434 | 20230622 | 115600 | 985516880 | 8780 | 8790 | 8790 | 8780 | 176 |
| 435 | 20230622 | 115500 | 983969850 | 8790 | 8790 | 8790 | 8790 | 176 |
| 436 | 20230622 | 115400 | 982422810 | 8790 | 8790 | 8790 | 8790 | 303 |
| 437 | 20230622 | 115300 | 979759440 | 8780 | 8780 | 8780 | 8780 | 1 |
| 438 | 20230622 | 115200 | 979750660 | 8780 | 8780 | 8780 | 8780 | 300 |
| 439 | 20230622 | 115100 | 977116660 | 8790 | 8790 | 8790 | 8790 | 133 |
| 440 | 20230622 | 115000 | 975947590 | 8790 | 8790 | 8790 | 8790 | 89 |
| 441 | 20230622 | 114900 | 975165280 | 8790 | 8790 | 8790 | 8790 | 50 |
| 442 | 20230622 | 114800 | 974725780 | 8790 | 8790 | 8790 | 8790 | 54 |
| 443 | 20230622 | 114700 | 974251120 | 8790 | 8790 | 8790 | 8790 | 233 |
| 444 | 20230622 | 114600 | 972203050 | 8790 | 8780 | 8790 | 8780 | 34 |
| 445 | 20230622 | 114500 | 971904350 | 8790 | 8790 | 8790 | 8790 | 253 |
| 446 | 20230622 | 114400 | 969680480 | 8790 | 8790 | 8790 | 8790 | 0 |
| 447 | 20230622 | 114300 | 969680480 | 8790 | 8790 | 8790 | 8790 | 10 |
| 448 | 20230622 | 114200 | 969592580 | 8790 | 8790 | 8790 | 8790 | 63 |
| 449 | 20230622 | 114100 | 969038810 | 8790 | 8790 | 8790 | 8790 | 5 |
| 450 | 20230622 | 114000 | 968994860 | 8790 | 8790 | 8790 | 8790 | 167 |
| 451 | 20230622 | 113900 | 967526930 | 8790 | 8790 | 8790 | 8790 | 5 |
| 452 | 20230622 | 113800 | 967482980 | 8790 | 8790 | 8790 | 8790 | 155 |
| 453 | 20230622 | 113700 | 966120530 | 8790 | 8790 | 8790 | 8790 | 0 |
| 454 | 20230622 | 113600 | 966120530 | 8790 | 8790 | 8790 | 8790 | 648 |
| 455 | 20230622 | 113500 | 960424610 | 8790 | 8790 | 8790 | 8790 | 739 |
| 456 | 20230622 | 113400 | 953928800 | 8780 | 8790 | 8790 | 8780 | 434 |
| 457 | 20230622 | 113300 | 950115440 | 8780 | 8780 | 8780 | 8780 | 3307 |
| 458 | 20230622 | 113200 | 921079980 | 8790 | 8790 | 8790 | 8790 | 0 |
| 459 | 20230622 | 113100 | 921079980 | 8790 | 8790 | 8790 | 8790 | 50 |
| 460 | 20230622 | 113000 | 920640480 | 8790 | 8790 | 8790 | 8790 | 0 |
| 461 | 20230622 | 112900 | 920640480 | 8790 | 8790 | 8790 | 8790 | 542 |
| 462 | 20230622 | 112800 | 915876300 | 8790 | 8790 | 8790 | 8790 | 211 |
| 463 | 20230622 | 112700 | 914021610 | 8800 | 8800 | 8800 | 8800 | 5 |
| 464 | 20230622 | 112600 | 913977610 | 8800 | 8790 | 8800 | 8790 | 321 |
| 465 | 20230622 | 112500 | 911154680 | 8790 | 8790 | 8790 | 8790 | 0 |
| 466 | 20230622 | 112400 | 911154680 | 8790 | 8790 | 8790 | 8790 | 101 |
| 467 | 20230622 | 112300 | 910266890 | 8790 | 8790 | 8790 | 8790 | 138 |
| 468 | 20230622 | 112200 | 909053870 | 8790 | 8790 | 8790 | 8790 | 55 |
| 469 | 20230622 | 112100 | 908570420 | 8800 | 8800 | 8800 | 8800 | 120 |
| 470 | 20230622 | 112000 | 907514420 | 8800 | 8790 | 8800 | 8790 | 741 |
| 471 | 20230622 | 111900 | 900999690 | 8790 | 8780 | 8790 | 8780 | 440 |
| 472 | 20230622 | 111800 | 897133850 | 8790 | 8780 | 8790 | 8780 | 1003 |
| 473 | 20230622 | 111700 | 888317510 | 8790 | 8790 | 8790 | 8790 | 125 |
| 474 | 20230622 | 111600 | 887218760 | 8790 | 8790 | 8790 | 8780 | 291 |
| 475 | 20230622 | 111500 | 884661170 | 8790 | 8780 | 8790 | 8780 | 106 |
| 476 | 20230622 | 111400 | 883730480 | 8780 | 8790 | 8790 | 8780 | 76 |
| 477 | 20230622 | 111300 | 883062490 | 8780 | 8790 | 8790 | 8780 | 163 |
| 478 | 20230622 | 111200 | 881630220 | 8780 | 8790 | 8790 | 8780 | 73 |
| 479 | 20230622 | 111100 | 880989270 | 8790 | 8780 | 8790 | 8780 | 59 |
| 480 | 20230622 | 111000 | 880470670 | 8780 | 8790 | 8790 | 8780 | 209 |
| 481 | 20230622 | 110900 | 878635150 | 8780 | 8780 | 8780 | 8780 | 120 |
| 482 | 20230622 | 110800 | 877581550 | 8780 | 8780 | 8780 | 8780 | 290 |
| 483 | 20230622 | 110700 | 875035350 | 8780 | 8780 | 8780 | 8780 | 1136 |
| 484 | 20230622 | 110600 | 865061270 | 8790 | 8780 | 8790 | 8780 | 291 |
| 485 | 20230622 | 110500 | 862503390 | 8780 | 8780 | 8780 | 8780 | 11 |
| 486 | 20230622 | 110400 | 862406810 | 8780 | 8790 | 8790 | 8780 | 55 |
| 487 | 20230622 | 110300 | 861923370 | 8780 | 8780 | 8780 | 8780 | 1417 |
| 488 | 20230622 | 110200 | 849482110 | 8790 | 8790 | 8790 | 8790 | 0 |
| 489 | 20230622 | 110100 | 849482110 | 8790 | 8790 | 8790 | 8790 | 16 |
| 490 | 20230622 | 110000 | 849341470 | 8790 | 8790 | 8790 | 8790 | 957 |
| 491 | 20230622 | 105900 | 840929440 | 8790 | 8790 | 8790 | 8790 | 0 |
| 492 | 20230622 | 105800 | 840929440 | 8790 | 8790 | 8790 | 8790 | 30 |
| 493 | 20230622 | 105700 | 840665740 | 8790 | 8790 | 8800 | 8780 | 3867 |
| 494 | 20230622 | 105600 | 806680200 | 8780 | 8780 | 8790 | 8780 | 394 |
| 495 | 20230622 | 105500 | 803218540 | 8790 | 8790 | 8790 | 8790 | 100 |
| 496 | 20230622 | 105400 | 802339540 | 8780 | 8780 | 8780 | 8780 | 3 |
| 497 | 20230622 | 105300 | 802313200 | 8790 | 8790 | 8790 | 8790 | 6 |
| 498 | 20230622 | 105200 | 802260460 | 8790 | 8790 | 8790 | 8790 | 214 |
| 499 | 20230622 | 105100 | 800379400 | 8790 | 8790 | 8790 | 8790 | 342 |
| 500 | 20230622 | 105000 | 797373220 | 8790 | 8790 | 8790 | 8790 | 110 |
| 501 | 20230622 | 104900 | 796406320 | 8790 | 8790 | 8790 | 8790 | 674 |
| 502 | 20230622 | 104800 | 790481860 | 8790 | 8790 | 8790 | 8790 | 94 |
| 503 | 20230622 | 104700 | 789655600 | 8790 | 8790 | 8790 | 8790 | 134 |
| 504 | 20230622 | 104600 | 788477740 | 8790 | 8790 | 8790 | 8780 | 142 |
| 505 | 20230622 | 104500 | 787230740 | 8780 | 8760 | 8780 | 8760 | 279 |
| 506 | 20230622 | 104400 | 784781610 | 8760 | 8770 | 8770 | 8760 | 1324 |
| 507 | 20230622 | 104300 | 773181880 | 8760 | 8760 | 8760 | 8760 | 1892 |
| 508 | 20230622 | 104200 | 756607960 | 8750 | 8750 | 8760 | 8750 | 520 |
| 509 | 20230622 | 104100 | 752054990 | 8760 | 8760 | 8760 | 8760 | 20 |
| 510 | 20230622 | 104000 | 751879790 | 8750 | 8750 | 8750 | 8750 | 30 |
| 511 | 20230622 | 103900 | 751617290 | 8750 | 8750 | 8760 | 8750 | 3820 |
| 512 | 20230622 | 103800 | 718191750 | 8750 | 8760 | 8760 | 8750 | 453 |
| 513 | 20230622 | 103700 | 714223670 | 8760 | 8760 | 8760 | 8760 | 22 |
| 514 | 20230622 | 103600 | 714030950 | 8770 | 8770 | 8770 | 8770 | 194 |
| 515 | 20230622 | 103500 | 712329570 | 8770 | 8770 | 8770 | 8770 | 13 |
| 516 | 20230622 | 103400 | 712215560 | 8770 | 8760 | 8770 | 8760 | 31 |
| 517 | 20230622 | 103300 | 711943700 | 8760 | 8770 | 8770 | 8760 | 713 |
| 518 | 20230622 | 103200 | 705691250 | 8770 | 8770 | 8770 | 8770 | 209 |
| 519 | 20230622 | 103100 | 703858320 | 8760 | 8760 | 8760 | 8760 | 874 |
| 520 | 20230622 | 103000 | 696202080 | 8770 | 8770 | 8770 | 8770 | 2 |
| 521 | 20230622 | 102900 | 696184540 | 8770 | 8770 | 8770 | 8770 | 682 |
| 522 | 20230622 | 102800 | 690203400 | 8770 | 8770 | 8770 | 8770 | 305 |
| 523 | 20230622 | 102700 | 687528550 | 8770 | 8770 | 8770 | 8770 | 0 |
| 524 | 20230622 | 102600 | 687528550 | 8770 | 8780 | 8780 | 8770 | 4476 |
| 525 | 20230622 | 102500 | 648271190 | 8780 | 8790 | 8790 | 8780 | 22 |
| 526 | 20230622 | 102400 | 648077910 | 8790 | 8790 | 8790 | 8790 | 466 |
| 527 | 20230622 | 102300 | 643981770 | 8800 | 8790 | 8800 | 8790 | 813 |
| 528 | 20230622 | 102200 | 636834000 | 8800 | 8790 | 8800 | 8790 | 121 |
| 529 | 20230622 | 102100 | 635770200 | 8790 | 8800 | 8800 | 8790 | 228 |
| 530 | 20230622 | 102000 | 633763900 | 8800 | 8800 | 8800 | 8800 | 0 |
| 531 | 20230622 | 101900 | 633763900 | 8800 | 8800 | 8800 | 8800 | 5 |
| 532 | 20230622 | 101800 | 633719900 | 8790 | 8790 | 8790 | 8790 | 0 |
| 533 | 20230622 | 101700 | 633719900 | 8790 | 8790 | 8790 | 8790 | 1 |
| 534 | 20230622 | 101600 | 633711110 | 8790 | 8800 | 8800 | 8790 | 276 |
| 535 | 20230622 | 101500 | 631282520 | 8800 | 8800 | 8800 | 8800 | 501 |
| 536 | 20230622 | 101400 | 626873720 | 8790 | 8790 | 8790 | 8790 | 0 |
| 537 | 20230622 | 101300 | 626873720 | 8790 | 8790 | 8790 | 8790 | 382 |
| 538 | 20230622 | 101200 | 623515940 | 8780 | 8780 | 8780 | 8780 | 1 |
| 539 | 20230622 | 101100 | 623507160 | 8780 | 8780 | 8780 | 8780 | 3341 |
| 540 | 20230622 | 101000 | 594173180 | 8780 | 8790 | 8790 | 8780 | 28 |
| 541 | 20230622 | 100900 | 593927330 | 8790 | 8790 | 8790 | 8790 | 1525 |
| 542 | 20230622 | 100800 | 580522580 | 8790 | 8790 | 8790 | 8790 | 121 |
| 543 | 20230622 | 100700 | 579458990 | 8790 | 8780 | 8790 | 8780 | 833 |
| 544 | 20230622 | 100600 | 572137930 | 8780 | 8790 | 8790 | 8780 | 352 |
| 545 | 20230622 | 100500 | 569045710 | 8790 | 8790 | 8800 | 8790 | 1249 |
| 546 | 20230622 | 100400 | 558057000 | 8790 | 8790 | 8790 | 8790 | 2355 |
| 547 | 20230622 | 100300 | 537356550 | 8800 | 8800 | 8800 | 8790 | 244 |
| 548 | 20230622 | 100200 | 535210910 | 8800 | 8800 | 8800 | 8790 | 140 |
| 549 | 20230622 | 100100 | 533978920 | 8800 | 8800 | 8810 | 8800 | 106 |
| 550 | 20230622 | 100000 | 533046110 | 8800 | 8790 | 8810 | 8790 | 232 |
| 551 | 20230622 | 095900 | 531003420 | 8810 | 8810 | 8810 | 8810 | 4 |
| 552 | 20230622 | 095800 | 530968180 | 8810 | 8790 | 8810 | 8790 | 785 |
| 553 | 20230622 | 095700 | 524066720 | 8800 | 8800 | 8800 | 8800 | 560 |
| 554 | 20230622 | 095600 | 519138720 | 8790 | 8800 | 8800 | 8790 | 276 |
| 555 | 20230622 | 095500 | 516711680 | 8800 | 8800 | 8800 | 8790 | 780 |
| 556 | 20230622 | 095400 | 509849720 | 8790 | 8800 | 8800 | 8790 | 416 |
| 557 | 20230622 | 095300 | 506189170 | 8800 | 8800 | 8800 | 8800 | 29 |
| 558 | 20230622 | 095200 | 505933970 | 8790 | 8790 | 8790 | 8790 | 1 |
| 559 | 20230622 | 095100 | 505925180 | 8800 | 8800 | 8800 | 8790 | 5 |
| 560 | 20230622 | 095000 | 505881190 | 8800 | 8800 | 8800 | 8800 | 82 |
| 561 | 20230622 | 094900 | 505159590 | 8790 | 8800 | 8800 | 8790 | 1088 |
| 562 | 20230622 | 094800 | 495587890 | 8800 | 8810 | 8810 | 8800 | 113 |
| 563 | 20230622 | 094700 | 494593390 | 8800 | 8800 | 8810 | 8800 | 689 |
| 564 | 20230622 | 094600 | 488527250 | 8800 | 8800 | 8810 | 8800 | 81 |
| 565 | 20230622 | 094500 | 487814320 | 8800 | 8800 | 8800 | 8800 | 125 |
| 566 | 20230622 | 094400 | 486714320 | 8810 | 8820 | 8820 | 8810 | 379 |
| 567 | 20230622 | 094300 | 483372820 | 8820 | 8820 | 8830 | 8820 | 818 |
| 568 | 20230622 | 094200 | 476157440 | 8820 | 8810 | 8820 | 8810 | 214 |
| 569 | 20230622 | 094100 | 474270910 | 8810 | 8810 | 8810 | 8810 | 170 |
| 570 | 20230622 | 094000 | 472773210 | 8810 | 8810 | 8820 | 8810 | 856 |
| 571 | 20230622 | 093900 | 465226510 | 8800 | 8790 | 8800 | 8790 | 639 |
| 572 | 20230622 | 093800 | 459607820 | 8790 | 8790 | 8790 | 8790 | 373 |
| 573 | 20230622 | 093700 | 456329150 | 8800 | 8810 | 8810 | 8800 | 426 |
| 574 | 20230622 | 093600 | 452580340 | 8810 | 8810 | 8820 | 8800 | 916 |
| 575 | 20230622 | 093500 | 444510980 | 8780 | 8800 | 8810 | 8780 | 137 |
| 576 | 20230622 | 093400 | 443307820 | 8790 | 8780 | 8790 | 8770 | 774 |
| 577 | 20230622 | 093300 | 436504660 | 8780 | 8810 | 8810 | 8770 | 4427 |
| 578 | 20230622 | 093200 | 397581700 | 8810 | 8840 | 8840 | 8810 | 1260 |
| 579 | 20230622 | 093100 | 386450850 | 8840 | 8810 | 8840 | 8810 | 4719 |
| 580 | 20230622 | 093000 | 344809020 | 8810 | 8780 | 8820 | 8780 | 2875 |
| 581 | 20230622 | 092900 | 319516160 | 8780 | 8780 | 8780 | 8770 | 1266 |
| 582 | 20230622 | 092800 | 308400770 | 8770 | 8770 | 8770 | 8770 | 462 |
| 583 | 20230622 | 092700 | 304349030 | 8780 | 8780 | 8780 | 8770 | 706 |
| 584 | 20230622 | 092600 | 298155840 | 8780 | 8780 | 8780 | 8780 | 4 |
| 585 | 20230622 | 092500 | 298120720 | 8770 | 8780 | 8780 | 8770 | 295 |
| 586 | 20230622 | 092400 | 295532560 | 8780 | 8790 | 8790 | 8780 | 732 |
| 587 | 20230622 | 092300 | 289102920 | 8790 | 8800 | 8800 | 8790 | 313 |
| 588 | 20230622 | 092200 | 286349370 | 8800 | 8800 | 8810 | 8800 | 2221 |
| 589 | 20230622 | 092100 | 266784570 | 8810 | 8770 | 8830 | 8770 | 4009 |
| 590 | 20230622 | 092000 | 231482320 | 8770 | 8750 | 8770 | 8750 | 3299 |
| 591 | 20230622 | 091900 | 202598530 | 8750 | 8750 | 8750 | 8740 | 147 |
| 592 | 20230622 | 091800 | 201313100 | 8750 | 8740 | 8750 | 8740 | 104 |
| 593 | 20230622 | 091700 | 200403770 | 8740 | 8740 | 8740 | 8730 | 789 |
| 594 | 20230622 | 091600 | 193511480 | 8730 | 8740 | 8740 | 8730 | 105 |
| 595 | 20230622 | 091500 | 192594780 | 8730 | 8750 | 8750 | 8730 | 881 |
| 596 | 20230622 | 091400 | 184900230 | 8750 | 8750 | 8750 | 8750 | 1376 |
| 597 | 20230622 | 091300 | 172860230 | 8740 | 8740 | 8740 | 8740 | 0 |
| 598 | 20230622 | 091200 | 172860230 | 8740 | 8740 | 8750 | 8730 | 1022 |
| 599 | 20230622 | 091100 | 163926340 | 8740 | 8720 | 8750 | 8720 | 974 |
| 600 | 20230622 | 091000 | 155420850 | 8720 | 8730 | 8750 | 8720 | 1610 |
| 601 | 20230622 | 090900 | 141360750 | 8730 | 8740 | 8740 | 8730 | 1869 |
| 602 | 20230622 | 090800 | 125040430 | 8740 | 8740 | 8740 | 8730 | 169 |
| 603 | 20230622 | 090700 | 123564470 | 8730 | 8730 | 8730 | 8730 | 810 |
| 604 | 20230622 | 090600 | 116493170 | 8730 | 8720 | 8740 | 8720 | 911 |
| 605 | 20230622 | 090500 | 108547890 | 8730 | 8740 | 8740 | 8730 | 1034 |
| 606 | 20230622 | 090400 | 99517870 | 8730 | 8730 | 8740 | 8720 | 1256 |
| 607 | 20230622 | 090300 | 88555640 | 8730 | 8740 | 8760 | 8730 | 1119 |
| 608 | 20230622 | 090200 | 78777250 | 8740 | 8760 | 8760 | 8730 | 2976 |
| 609 | 20230622 | 090100 | 52775390 | 8770 | 8750 | 8770 | 8740 | 4507 |
| 610 | 20230622 | 090000 | 13356150 | 8750 | 8770 | 8770 | 8750 | 1390 |