28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 3 | 20230622 | 184100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 4 | 20230622 | 184000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 5 | 20230622 | 183900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 6 | 20230622 | 183800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 7 | 20230622 | 183700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 8 | 20230622 | 183600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 9 | 20230622 | 183500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 10 | 20230622 | 183400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 11 | 20230622 | 183300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 12 | 20230622 | 183200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 13 | 20230622 | 183100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 14 | 20230622 | 183000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 15 | 20230622 | 182900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 16 | 20230622 | 182800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 17 | 20230622 | 182700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 18 | 20230622 | 182600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 19 | 20230622 | 182500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 20 | 20230622 | 182400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 21 | 20230622 | 182300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 22 | 20230622 | 182200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 23 | 20230622 | 182100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 24 | 20230622 | 182000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 25 | 20230622 | 181900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 26 | 20230622 | 181800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 27 | 20230622 | 181700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 28 | 20230622 | 181600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 29 | 20230622 | 181500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 30 | 20230622 | 181400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 31 | 20230622 | 181300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 32 | 20230622 | 181200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 33 | 20230622 | 181100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 34 | 20230622 | 181000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 35 | 20230622 | 180900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 36 | 20230622 | 180800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 37 | 20230622 | 180700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 38 | 20230622 | 180600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 39 | 20230622 | 180500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 40 | 20230622 | 180400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 41 | 20230622 | 180300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 42 | 20230622 | 180200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 43 | 20230622 | 180100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 44 | 20230622 | 180000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 45 | 20230622 | 175900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 46 | 20230622 | 175800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 47 | 20230622 | 175700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 48 | 20230622 | 175600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 49 | 20230622 | 175500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 50 | 20230622 | 175400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 51 | 20230622 | 175300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 52 | 20230622 | 175200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 53 | 20230622 | 175100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 54 | 20230622 | 175000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 55 | 20230622 | 174900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 56 | 20230622 | 174800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 57 | 20230622 | 174700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 58 | 20230622 | 174600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 59 | 20230622 | 174500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 60 | 20230622 | 174400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 61 | 20230622 | 174300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 62 | 20230622 | 174200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 63 | 20230622 | 174100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 64 | 20230622 | 174000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 65 | 20230622 | 173900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 66 | 20230622 | 173800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 67 | 20230622 | 173700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 68 | 20230622 | 173600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 69 | 20230622 | 173500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 70 | 20230622 | 173400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 71 | 20230622 | 173300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 72 | 20230622 | 173200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 73 | 20230622 | 173100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 74 | 20230622 | 173000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 75 | 20230622 | 172900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 76 | 20230622 | 172800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 77 | 20230622 | 172700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 78 | 20230622 | 172600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 79 | 20230622 | 172500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 80 | 20230622 | 172400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 81 | 20230622 | 172300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 82 | 20230622 | 172200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 83 | 20230622 | 172100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 84 | 20230622 | 172000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 85 | 20230622 | 171900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 86 | 20230622 | 171800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 87 | 20230622 | 171700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 88 | 20230622 | 171600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 89 | 20230622 | 171500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 90 | 20230622 | 171400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 91 | 20230622 | 171300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 92 | 20230622 | 171200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 93 | 20230622 | 171100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 94 | 20230622 | 171000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 95 | 20230622 | 170900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 96 | 20230622 | 170800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 97 | 20230622 | 170700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 98 | 20230622 | 170600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 99 | 20230622 | 170500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 100 | 20230622 | 170400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 101 | 20230622 | 170300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 102 | 20230622 | 170200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 103 | 20230622 | 170100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 104 | 20230622 | 170000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 105 | 20230622 | 165900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 106 | 20230622 | 165800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 107 | 20230622 | 165700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 108 | 20230622 | 165600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 109 | 20230622 | 165500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 110 | 20230622 | 165400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 111 | 20230622 | 165300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 112 | 20230622 | 165200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 113 | 20230622 | 165100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 114 | 20230622 | 165000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 115 | 20230622 | 164900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 116 | 20230622 | 164800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 117 | 20230622 | 164700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 118 | 20230622 | 164600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 119 | 20230622 | 164500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 120 | 20230622 | 164400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 121 | 20230622 | 164300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 122 | 20230622 | 164200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 123 | 20230622 | 164100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 124 | 20230622 | 164000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 125 | 20230622 | 163900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 126 | 20230622 | 163800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 127 | 20230622 | 163700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 128 | 20230622 | 163600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 129 | 20230622 | 163500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 130 | 20230622 | 163400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 131 | 20230622 | 163300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 132 | 20230622 | 163200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 133 | 20230622 | 163100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 134 | 20230622 | 163000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 135 | 20230622 | 162900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 136 | 20230622 | 162800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 137 | 20230622 | 162700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 138 | 20230622 | 162600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 139 | 20230622 | 162500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 140 | 20230622 | 162400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 141 | 20230622 | 162300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 142 | 20230622 | 162200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 143 | 20230622 | 162100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 144 | 20230622 | 162000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 145 | 20230622 | 161900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 146 | 20230622 | 161800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 147 | 20230622 | 161700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 148 | 20230622 | 161600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 149 | 20230622 | 161500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 150 | 20230622 | 161400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 151 | 20230622 | 161300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 152 | 20230622 | 161200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 153 | 20230622 | 161100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 154 | 20230622 | 161000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 155 | 20230622 | 160900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 156 | 20230622 | 160800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 157 | 20230622 | 160700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 158 | 20230622 | 160600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 159 | 20230622 | 160500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 160 | 20230622 | 160400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 161 | 20230622 | 160300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 162 | 20230622 | 160200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 163 | 20230622 | 160100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 164 | 20230622 | 160000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 165 | 20230622 | 155900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 166 | 20230622 | 155800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 167 | 20230622 | 155700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 168 | 20230622 | 155600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 169 | 20230622 | 155500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 170 | 20230622 | 155400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 171 | 20230622 | 155300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 172 | 20230622 | 155200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 173 | 20230622 | 155100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 174 | 20230622 | 155000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 175 | 20230622 | 154900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 176 | 20230622 | 154800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 177 | 20230622 | 154700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 178 | 20230622 | 154600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 179 | 20230622 | 154500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 180 | 20230622 | 154400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 181 | 20230622 | 154300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 182 | 20230622 | 154200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 183 | 20230622 | 154100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 184 | 20230622 | 154000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 185 | 20230622 | 153900 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 186 | 20230622 | 153800 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 187 | 20230622 | 153700 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 188 | 20230622 | 153600 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 189 | 20230622 | 153500 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 190 | 20230622 | 153400 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 191 | 20230622 | 153300 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 192 | 20230622 | 153200 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 193 | 20230622 | 153100 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 0 |
| 194 | 20230622 | 153000 | 1599415620 | 9930 | 9930 | 9930 | 9930 | 8144 |
| 195 | 20230622 | 152900 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 196 | 20230622 | 152800 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 197 | 20230622 | 152700 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 198 | 20230622 | 152600 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 199 | 20230622 | 152500 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 200 | 20230622 | 152400 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 201 | 20230622 | 152300 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 202 | 20230622 | 152200 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 203 | 20230622 | 152100 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 204 | 20230622 | 152000 | 1518545700 | 9930 | 9930 | 9930 | 9930 | 0 |
| 205 | 20230622 | 151900 | 1518545700 | 9930 | 9910 | 9930 | 9900 | 406 |
| 206 | 20230622 | 151800 | 1514520600 | 9900 | 9920 | 9920 | 9900 | 1810 |
| 207 | 20230622 | 151700 | 1496572650 | 9920 | 9920 | 9920 | 9920 | 375 |
| 208 | 20230622 | 151600 | 1492852650 | 9930 | 9930 | 9940 | 9930 | 1097 |
| 209 | 20230622 | 151500 | 1481959430 | 9940 | 9930 | 9940 | 9930 | 307 |
| 210 | 20230622 | 151400 | 1478910770 | 9930 | 9920 | 9940 | 9910 | 1472 |
| 211 | 20230622 | 151300 | 1464308520 | 9900 | 9900 | 9900 | 9900 | 1 |
| 212 | 20230622 | 151200 | 1464298620 | 9920 | 9920 | 9920 | 9910 | 141 |
| 213 | 20230622 | 151100 | 1462901000 | 9920 | 9910 | 9920 | 9890 | 563 |
| 214 | 20230622 | 151000 | 1457321850 | 9910 | 9880 | 9910 | 9880 | 689 |
| 215 | 20230622 | 150900 | 1450510730 | 9880 | 9880 | 9880 | 9880 | 11 |
| 216 | 20230622 | 150800 | 1450402050 | 9870 | 9870 | 9870 | 9870 | 177 |
| 217 | 20230622 | 150700 | 1448655060 | 9870 | 9870 | 9870 | 9870 | 0 |
| 218 | 20230622 | 150600 | 1448655060 | 9870 | 9870 | 9870 | 9870 | 290 |
| 219 | 20230622 | 150500 | 1445792760 | 9870 | 9870 | 9870 | 9870 | 112 |
| 220 | 20230622 | 150400 | 1444687320 | 9880 | 9880 | 9900 | 9870 | 384 |
| 221 | 20230622 | 150300 | 1440896750 | 9880 | 9900 | 9900 | 9870 | 618 |
| 222 | 20230622 | 150200 | 1434789040 | 9900 | 9900 | 9900 | 9900 | 80 |
| 223 | 20230622 | 150100 | 1433997040 | 9900 | 9900 | 9900 | 9900 | 22 |
| 224 | 20230622 | 150000 | 1433779240 | 9900 | 9910 | 9910 | 9900 | 142 |
| 225 | 20230622 | 145900 | 1432373360 | 9910 | 9910 | 9920 | 9910 | 688 |
| 226 | 20230622 | 145800 | 1425555240 | 9900 | 9890 | 9910 | 9890 | 1491 |
| 227 | 20230622 | 145700 | 1410801040 | 9890 | 9890 | 9890 | 9880 | 42 |
| 228 | 20230622 | 145600 | 1410386000 | 9890 | 9880 | 9890 | 9880 | 6 |
| 229 | 20230622 | 145500 | 1410326710 | 9880 | 9880 | 9880 | 9880 | 5 |
| 230 | 20230622 | 145400 | 1410277310 | 9880 | 9870 | 9880 | 9870 | 1700 |
| 231 | 20230622 | 145300 | 1393488390 | 9870 | 9870 | 9870 | 9870 | 110 |
| 232 | 20230622 | 145200 | 1392402690 | 9870 | 9860 | 9870 | 9860 | 501 |
| 233 | 20230622 | 145100 | 1387461380 | 9870 | 9880 | 9880 | 9860 | 5686 |
| 234 | 20230622 | 145000 | 1331372860 | 9880 | 9880 | 9880 | 9880 | 871 |
| 235 | 20230622 | 144900 | 1322767380 | 9880 | 9880 | 9880 | 9880 | 710 |
| 236 | 20230622 | 144800 | 1315752580 | 9880 | 9890 | 9890 | 9880 | 363 |
| 237 | 20230622 | 144700 | 1312166010 | 9890 | 9880 | 9890 | 9880 | 452 |
| 238 | 20230622 | 144600 | 1307700220 | 9890 | 9890 | 9890 | 9880 | 1080 |
| 239 | 20230622 | 144500 | 1297022260 | 9890 | 9880 | 9890 | 9880 | 201 |
| 240 | 20230622 | 144400 | 1295034880 | 9880 | 9900 | 9900 | 9880 | 580 |
| 241 | 20230622 | 144300 | 1289298580 | 9900 | 9900 | 9900 | 9900 | 15 |
| 242 | 20230622 | 144200 | 1289150080 | 9900 | 9900 | 9900 | 9900 | 0 |
| 243 | 20230622 | 144100 | 1289150080 | 9900 | 9900 | 9910 | 9890 | 2933 |
| 244 | 20230622 | 144000 | 1260128100 | 9900 | 9910 | 9910 | 9900 | 2 |
| 245 | 20230622 | 143900 | 1260108290 | 9910 | 9910 | 9910 | 9910 | 42 |
| 246 | 20230622 | 143800 | 1259692070 | 9910 | 9900 | 9910 | 9900 | 170 |
| 247 | 20230622 | 143700 | 1258008870 | 9900 | 9900 | 9900 | 9900 | 200 |
| 248 | 20230622 | 143600 | 1256028870 | 9910 | 9900 | 9910 | 9900 | 401 |
| 249 | 20230622 | 143500 | 1252058950 | 9910 | 9910 | 9910 | 9910 | 51 |
| 250 | 20230622 | 143400 | 1251553540 | 9910 | 9910 | 9910 | 9910 | 1 |
| 251 | 20230622 | 143300 | 1251543630 | 9910 | 9910 | 9910 | 9910 | 3 |
| 252 | 20230622 | 143200 | 1251513900 | 9910 | 9910 | 9910 | 9900 | 858 |
| 253 | 20230622 | 143100 | 1243016120 | 9910 | 9910 | 9910 | 9910 | 182 |
| 254 | 20230622 | 143000 | 1241212500 | 9920 | 9920 | 9920 | 9920 | 0 |
| 255 | 20230622 | 142900 | 1241212500 | 9920 | 9910 | 9920 | 9910 | 250 |
| 256 | 20230622 | 142800 | 1238734500 | 9910 | 9910 | 9920 | 9910 | 103 |
| 257 | 20230622 | 142700 | 1237713750 | 9910 | 9910 | 9910 | 9910 | 81 |
| 258 | 20230622 | 142600 | 1236911040 | 9910 | 9910 | 9910 | 9910 | 641 |
| 259 | 20230622 | 142500 | 1230558730 | 9910 | 9910 | 9910 | 9910 | 666 |
| 260 | 20230622 | 142400 | 1223958670 | 9910 | 9910 | 9910 | 9910 | 596 |
| 261 | 20230622 | 142300 | 1218052310 | 9930 | 9930 | 9930 | 9930 | 0 |
| 262 | 20230622 | 142200 | 1218052310 | 9930 | 9930 | 9930 | 9930 | 84 |
| 263 | 20230622 | 142100 | 1217218190 | 9930 | 9910 | 9930 | 9910 | 1116 |
| 264 | 20230622 | 142000 | 1206156930 | 9920 | 9910 | 9930 | 9910 | 747 |
| 265 | 20230622 | 141900 | 1198746740 | 9920 | 9910 | 9920 | 9910 | 883 |
| 266 | 20230622 | 141800 | 1189996200 | 9910 | 9900 | 9910 | 9900 | 65 |
| 267 | 20230622 | 141700 | 1189352140 | 9900 | 9900 | 9900 | 9900 | 0 |
| 268 | 20230622 | 141600 | 1189352140 | 9900 | 9900 | 9910 | 9900 | 277 |
| 269 | 20230622 | 141500 | 1186609780 | 9900 | 9910 | 9910 | 9900 | 1081 |
| 270 | 20230622 | 141400 | 1175907760 | 9910 | 9910 | 9910 | 9910 | 36 |
| 271 | 20230622 | 141300 | 1175551000 | 9910 | 9900 | 9910 | 9900 | 63 |
| 272 | 20230622 | 141200 | 1174927170 | 9900 | 9900 | 9900 | 9900 | 280 |
| 273 | 20230622 | 141100 | 1172155170 | 9910 | 9910 | 9910 | 9910 | 2487 |
| 274 | 20230622 | 141000 | 1147509000 | 9910 | 9920 | 9920 | 9910 | 360 |
| 275 | 20230622 | 140900 | 1143941300 | 9910 | 9920 | 9920 | 9910 | 63 |
| 276 | 20230622 | 140800 | 1143316950 | 9920 | 9920 | 9920 | 9920 | 1039 |
| 277 | 20230622 | 140700 | 1133010070 | 9930 | 9920 | 9930 | 9920 | 122 |
| 278 | 20230622 | 140600 | 1131798830 | 9930 | 9930 | 9930 | 9930 | 64 |
| 279 | 20230622 | 140500 | 1131163310 | 9930 | 9930 | 9930 | 9930 | 127 |
| 280 | 20230622 | 140400 | 1129902200 | 9940 | 9930 | 9940 | 9930 | 48 |
| 281 | 20230622 | 140300 | 1129425470 | 9930 | 9930 | 9930 | 9930 | 228 |
| 282 | 20230622 | 140200 | 1127161430 | 9920 | 9920 | 9920 | 9920 | 183 |
| 283 | 20230622 | 140100 | 1125346070 | 9930 | 9920 | 9930 | 9920 | 330 |
| 284 | 20230622 | 140000 | 1122070660 | 9910 | 9920 | 9920 | 9910 | 562 |
| 285 | 20230622 | 135900 | 1116497740 | 9920 | 9920 | 9920 | 9920 | 223 |
| 286 | 20230622 | 135800 | 1114285580 | 9920 | 9930 | 9930 | 9920 | 405 |
| 287 | 20230622 | 135700 | 1110267930 | 9930 | 9930 | 9930 | 9930 | 0 |
| 288 | 20230622 | 135600 | 1110267930 | 9930 | 9930 | 9930 | 9930 | 6 |
| 289 | 20230622 | 135500 | 1110208350 | 9920 | 9920 | 9920 | 9920 | 240 |
| 290 | 20230622 | 135400 | 1107827550 | 9930 | 9930 | 9930 | 9930 | 168 |
| 291 | 20230622 | 135300 | 1106159310 | 9920 | 9920 | 9920 | 9920 | 612 |
| 292 | 20230622 | 135200 | 1100088270 | 9920 | 9910 | 9920 | 9910 | 84 |
| 293 | 20230622 | 135100 | 1099255730 | 9910 | 9920 | 9920 | 9910 | 975 |
| 294 | 20230622 | 135000 | 1089586840 | 9920 | 9920 | 9920 | 9920 | 70 |
| 295 | 20230622 | 134900 | 1088892440 | 9920 | 9920 | 9930 | 9920 | 75 |
| 296 | 20230622 | 134800 | 1088147940 | 9930 | 9920 | 9930 | 9920 | 124 |
| 297 | 20230622 | 134700 | 1086917460 | 9920 | 9930 | 9930 | 9920 | 1088 |
| 298 | 20230622 | 134600 | 1076124490 | 9920 | 9930 | 9930 | 9920 | 14 |
| 299 | 20230622 | 134500 | 1075985600 | 9930 | 9930 | 9930 | 9930 | 1 |
| 300 | 20230622 | 134400 | 1075975670 | 9930 | 9930 | 9930 | 9930 | 10 |
| 301 | 20230622 | 134300 | 1075876370 | 9930 | 9930 | 9930 | 9930 | 10 |
| 302 | 20230622 | 134200 | 1075777070 | 9920 | 9930 | 9930 | 9920 | 1073 |
| 303 | 20230622 | 134100 | 1065132180 | 9920 | 9920 | 9920 | 9920 | 46 |
| 304 | 20230622 | 134000 | 1064675860 | 9920 | 9920 | 9920 | 9920 | 0 |
| 305 | 20230622 | 133900 | 1064675860 | 9920 | 9920 | 9920 | 9920 | 322 |
| 306 | 20230622 | 133800 | 1061481620 | 9920 | 9920 | 9920 | 9920 | 15 |
| 307 | 20230622 | 133700 | 1061332820 | 9920 | 9920 | 9920 | 9920 | 1220 |
| 308 | 20230622 | 133600 | 1049230420 | 9920 | 9930 | 9930 | 9920 | 472 |
| 309 | 20230622 | 133500 | 1044548160 | 9930 | 9950 | 9950 | 9930 | 2061 |
| 310 | 20230622 | 133400 | 1024073800 | 9950 | 9950 | 9950 | 9950 | 128 |
| 311 | 20230622 | 133300 | 1022800200 | 9950 | 9950 | 9950 | 9950 | 437 |
| 312 | 20230622 | 133200 | 1018452050 | 9950 | 9950 | 9950 | 9950 | 875 |
| 313 | 20230622 | 133100 | 1009745800 | 9960 | 9960 | 9960 | 9960 | 7 |
| 314 | 20230622 | 133000 | 1009676080 | 9960 | 9960 | 9960 | 9960 | 1 |
| 315 | 20230622 | 132900 | 1009666120 | 9950 | 9950 | 9960 | 9950 | 217 |
| 316 | 20230622 | 132800 | 1007506950 | 9960 | 9950 | 9960 | 9950 | 93 |
| 317 | 20230622 | 132700 | 1006580870 | 9960 | 9960 | 9960 | 9960 | 422 |
| 318 | 20230622 | 132600 | 1002377750 | 9960 | 9960 | 9960 | 9960 | 18 |
| 319 | 20230622 | 132500 | 1002198470 | 9970 | 9970 | 9970 | 9970 | 133 |
| 320 | 20230622 | 132400 | 1000872460 | 9970 | 9980 | 9980 | 9970 | 341 |
| 321 | 20230622 | 132300 | 997472540 | 9970 | 9970 | 9970 | 9970 | 454 |
| 322 | 20230622 | 132200 | 992946160 | 9970 | 9970 | 9970 | 9970 | 156 |
| 323 | 20230622 | 132100 | 991390840 | 9970 | 9960 | 9970 | 9960 | 716 |
| 324 | 20230622 | 132000 | 984255730 | 9960 | 9960 | 9960 | 9960 | 297 |
| 325 | 20230622 | 131900 | 981297610 | 9960 | 9960 | 9960 | 9960 | 2 |
| 326 | 20230622 | 131800 | 981277690 | 9960 | 9960 | 9960 | 9960 | 3 |
| 327 | 20230622 | 131700 | 981247810 | 9960 | 9960 | 9960 | 9960 | 1 |
| 328 | 20230622 | 131600 | 981237850 | 9950 | 9950 | 9950 | 9950 | 255 |
| 329 | 20230622 | 131500 | 978700600 | 9950 | 9950 | 9950 | 9950 | 10 |
| 330 | 20230622 | 131400 | 978601100 | 9950 | 9950 | 9950 | 9950 | 200 |
| 331 | 20230622 | 131300 | 976611100 | 9950 | 9960 | 9960 | 9950 | 721 |
| 332 | 20230622 | 131200 | 969432790 | 9970 | 9960 | 9970 | 9960 | 39 |
| 333 | 20230622 | 131100 | 969044270 | 9970 | 9970 | 9980 | 9970 | 494 |
| 334 | 20230622 | 131000 | 964117630 | 9970 | 9980 | 9980 | 9970 | 167 |
| 335 | 20230622 | 130900 | 962452600 | 9980 | 9970 | 9980 | 9970 | 248 |
| 336 | 20230622 | 130800 | 959979690 | 9970 | 9970 | 9970 | 9970 | 0 |
| 337 | 20230622 | 130700 | 959979690 | 9970 | 9980 | 9980 | 9970 | 102 |
| 338 | 20230622 | 130600 | 958962010 | 9980 | 9980 | 9980 | 9980 | 50 |
| 339 | 20230622 | 130500 | 958463010 | 9980 | 9980 | 9980 | 9980 | 448 |
| 340 | 20230622 | 130400 | 953991970 | 9990 | 9990 | 10000 | 9990 | 43 |
| 341 | 20230622 | 130300 | 953562380 | 9990 | 9990 | 10000 | 9990 | 928 |
| 342 | 20230622 | 130200 | 944290620 | 9980 | 9980 | 9980 | 9980 | 320 |
| 343 | 20230622 | 130100 | 941097020 | 9980 | 9980 | 9980 | 9980 | 55 |
| 344 | 20230622 | 130000 | 940548120 | 9980 | 9970 | 9980 | 9970 | 565 |
| 345 | 20230622 | 125900 | 934912330 | 9970 | 9970 | 9970 | 9970 | 21 |
| 346 | 20230622 | 125800 | 934702960 | 9980 | 9960 | 9980 | 9960 | 1235 |
| 347 | 20230622 | 125700 | 922399430 | 9960 | 9950 | 9960 | 9950 | 198 |
| 348 | 20230622 | 125600 | 920428820 | 9940 | 9940 | 9940 | 9940 | 0 |
| 349 | 20230622 | 125500 | 920428820 | 9940 | 9950 | 9950 | 9940 | 309 |
| 350 | 20230622 | 125400 | 917355270 | 9950 | 9950 | 9950 | 9950 | 3 |
| 351 | 20230622 | 125300 | 917325420 | 9940 | 9940 | 9940 | 9940 | 887 |
| 352 | 20230622 | 125200 | 908508640 | 9930 | 9930 | 9930 | 9930 | 400 |
| 353 | 20230622 | 125100 | 904536640 | 9940 | 9940 | 9940 | 9940 | 72 |
| 354 | 20230622 | 125000 | 903820960 | 9940 | 9940 | 9940 | 9940 | 62 |
| 355 | 20230622 | 124900 | 903204680 | 9930 | 9930 | 9930 | 9930 | 0 |
| 356 | 20230622 | 124800 | 903204680 | 9930 | 9930 | 9930 | 9930 | 100 |
| 357 | 20230622 | 124700 | 902211680 | 9940 | 9930 | 9940 | 9930 | 76 |
| 358 | 20230622 | 124600 | 901456740 | 9930 | 9930 | 9930 | 9930 | 23 |
| 359 | 20230622 | 124500 | 901228350 | 9930 | 9930 | 9930 | 9930 | 0 |
| 360 | 20230622 | 124400 | 901228350 | 9930 | 9930 | 9930 | 9930 | 165 |
| 361 | 20230622 | 124300 | 899589900 | 9930 | 9940 | 9940 | 9930 | 26 |
| 362 | 20230622 | 124200 | 899331710 | 9930 | 9930 | 9930 | 9930 | 9 |
| 363 | 20230622 | 124100 | 899242340 | 9930 | 9930 | 9930 | 9930 | 100 |
| 364 | 20230622 | 124000 | 898249340 | 9940 | 9940 | 9940 | 9940 | 0 |
| 365 | 20230622 | 123900 | 898249340 | 9940 | 9940 | 9940 | 9940 | 23 |
| 366 | 20230622 | 123800 | 898020720 | 9930 | 9930 | 9930 | 9930 | 0 |
| 367 | 20230622 | 123700 | 898020720 | 9930 | 9930 | 9930 | 9930 | 193 |
| 368 | 20230622 | 123600 | 896104230 | 9930 | 9930 | 9930 | 9930 | 84 |
| 369 | 20230622 | 123500 | 895270110 | 9930 | 9920 | 9930 | 9920 | 21 |
| 370 | 20230622 | 123400 | 895061590 | 9930 | 9930 | 9930 | 9920 | 61 |
| 371 | 20230622 | 123300 | 894456360 | 9930 | 9930 | 9930 | 9930 | 7 |
| 372 | 20230622 | 123200 | 894386850 | 9930 | 9930 | 9930 | 9930 | 121 |
| 373 | 20230622 | 123100 | 893185320 | 9930 | 9930 | 9930 | 9920 | 77 |
| 374 | 20230622 | 123000 | 892421410 | 9930 | 9930 | 9930 | 9920 | 7 |
| 375 | 20230622 | 122900 | 892351920 | 9930 | 9930 | 9930 | 9930 | 3 |
| 376 | 20230622 | 122800 | 892322130 | 9920 | 9930 | 9930 | 9920 | 2267 |
| 377 | 20230622 | 122700 | 869826790 | 9940 | 9940 | 9940 | 9940 | 0 |
| 378 | 20230622 | 122600 | 869826790 | 9940 | 9940 | 9940 | 9940 | 30 |
| 379 | 20230622 | 122500 | 869528590 | 9930 | 9930 | 9930 | 9930 | 0 |
| 380 | 20230622 | 122400 | 869528590 | 9930 | 9930 | 9930 | 9930 | 400 |
| 381 | 20230622 | 122300 | 865556590 | 9930 | 9940 | 9940 | 9930 | 64 |
| 382 | 20230622 | 122200 | 864920570 | 9930 | 9940 | 9940 | 9930 | 170 |
| 383 | 20230622 | 122100 | 863232270 | 9940 | 9940 | 9940 | 9940 | 54 |
| 384 | 20230622 | 122000 | 862695510 | 9940 | 9940 | 9940 | 9940 | 1 |
| 385 | 20230622 | 121900 | 862685570 | 9940 | 9940 | 9940 | 9940 | 71 |
| 386 | 20230622 | 121800 | 861979830 | 9940 | 9930 | 9940 | 9930 | 108 |
| 387 | 20230622 | 121700 | 860906360 | 9940 | 9940 | 9940 | 9940 | 2 |
| 388 | 20230622 | 121600 | 860886480 | 9940 | 9940 | 9940 | 9940 | 10 |
| 389 | 20230622 | 121500 | 860787080 | 9930 | 9930 | 9930 | 9930 | 0 |
| 390 | 20230622 | 121400 | 860787080 | 9930 | 9930 | 9930 | 9930 | 0 |
| 391 | 20230622 | 121300 | 860787080 | 9930 | 9940 | 9940 | 9930 | 291 |
| 392 | 20230622 | 121200 | 857895540 | 9940 | 9940 | 9940 | 9940 | 40 |
| 393 | 20230622 | 121100 | 857497940 | 9940 | 9940 | 9940 | 9940 | 18 |
| 394 | 20230622 | 121000 | 857319020 | 9940 | 9940 | 9940 | 9940 | 25 |
| 395 | 20230622 | 120900 | 857070520 | 9940 | 9940 | 9940 | 9940 | 19 |
| 396 | 20230622 | 120800 | 856881660 | 9940 | 9940 | 9940 | 9940 | 0 |
| 397 | 20230622 | 120700 | 856881660 | 9940 | 9940 | 9940 | 9930 | 160 |
| 398 | 20230622 | 120600 | 855291620 | 9950 | 9950 | 9950 | 9950 | 190 |
| 399 | 20230622 | 120500 | 853401120 | 9940 | 9940 | 9940 | 9940 | 0 |
| 400 | 20230622 | 120400 | 853401120 | 9940 | 9940 | 9940 | 9940 | 115 |
| 401 | 20230622 | 120300 | 852258020 | 9940 | 9950 | 9950 | 9940 | 2 |
| 402 | 20230622 | 120200 | 852238130 | 9940 | 9930 | 9940 | 9930 | 172 |
| 403 | 20230622 | 120100 | 850529450 | 9940 | 9940 | 9940 | 9940 | 324 |
| 404 | 20230622 | 120000 | 847308890 | 9950 | 9920 | 9950 | 9920 | 1227 |
| 405 | 20230622 | 115900 | 835136610 | 9920 | 9910 | 9920 | 9910 | 159 |
| 406 | 20230622 | 115800 | 833560910 | 9920 | 9910 | 9920 | 9910 | 474 |
| 407 | 20230622 | 115700 | 828862830 | 9920 | 9920 | 9920 | 9920 | 26 |
| 408 | 20230622 | 115600 | 828604910 | 9920 | 9920 | 9920 | 9920 | 418 |
| 409 | 20230622 | 115500 | 824458350 | 9930 | 9940 | 9940 | 9930 | 818 |
| 410 | 20230622 | 115400 | 816328180 | 9950 | 9950 | 9950 | 9950 | 0 |
| 411 | 20230622 | 115300 | 816328180 | 9950 | 9950 | 9950 | 9950 | 5 |
| 412 | 20230622 | 115200 | 816278430 | 9950 | 9960 | 9960 | 9950 | 211 |
| 413 | 20230622 | 115100 | 814178960 | 9950 | 9950 | 9950 | 9950 | 16 |
| 414 | 20230622 | 115000 | 814019760 | 9960 | 9960 | 9960 | 9960 | 3 |
| 415 | 20230622 | 114900 | 813989880 | 9950 | 9950 | 9950 | 9950 | 0 |
| 416 | 20230622 | 114800 | 813989880 | 9950 | 9960 | 9960 | 9950 | 45 |
| 417 | 20230622 | 114700 | 813542080 | 9960 | 9960 | 9960 | 9960 | 8 |
| 418 | 20230622 | 114600 | 813462400 | 9960 | 9950 | 9960 | 9950 | 54 |
| 419 | 20230622 | 114500 | 812925080 | 9960 | 9950 | 9960 | 9950 | 69 |
| 420 | 20230622 | 114400 | 812238520 | 9950 | 9950 | 9950 | 9950 | 465 |
| 421 | 20230622 | 114300 | 807611770 | 9950 | 9960 | 9960 | 9950 | 283 |
| 422 | 20230622 | 114200 | 804795710 | 9960 | 9960 | 9960 | 9960 | 9 |
| 423 | 20230622 | 114100 | 804706070 | 9960 | 9960 | 9960 | 9960 | 12 |
| 424 | 20230622 | 114000 | 804586550 | 9960 | 9950 | 9960 | 9950 | 155 |
| 425 | 20230622 | 113900 | 803044270 | 9960 | 9960 | 9960 | 9950 | 243 |
| 426 | 20230622 | 113800 | 800626310 | 9960 | 9960 | 9960 | 9960 | 0 |
| 427 | 20230622 | 113700 | 800626310 | 9960 | 9960 | 9960 | 9960 | 0 |
| 428 | 20230622 | 113600 | 800626310 | 9960 | 9950 | 9960 | 9950 | 137 |
| 429 | 20230622 | 113500 | 799262170 | 9950 | 9960 | 9960 | 9950 | 2 |
| 430 | 20230622 | 113400 | 799242260 | 9950 | 9960 | 9960 | 9950 | 7 |
| 431 | 20230622 | 113300 | 799172580 | 9950 | 9960 | 9960 | 9950 | 226 |
| 432 | 20230622 | 113200 | 796923820 | 9960 | 9960 | 9960 | 9960 | 5 |
| 433 | 20230622 | 113100 | 796874020 | 9960 | 9950 | 9960 | 9950 | 12 |
| 434 | 20230622 | 113000 | 796754560 | 9960 | 9960 | 9960 | 9960 | 11 |
| 435 | 20230622 | 112900 | 796645000 | 9960 | 9960 | 9960 | 9960 | 1 |
| 436 | 20230622 | 112800 | 796635040 | 9960 | 9940 | 9960 | 9940 | 272 |
| 437 | 20230622 | 112700 | 793931320 | 9940 | 9940 | 9940 | 9940 | 0 |
| 438 | 20230622 | 112600 | 793931320 | 9940 | 9930 | 9940 | 9930 | 186 |
| 439 | 20230622 | 112500 | 792083070 | 9930 | 9940 | 9940 | 9930 | 231 |
| 440 | 20230622 | 112400 | 789787760 | 9940 | 9940 | 9940 | 9940 | 0 |
| 441 | 20230622 | 112300 | 789787760 | 9940 | 9940 | 9940 | 9940 | 75 |
| 442 | 20230622 | 112200 | 789042260 | 9960 | 9960 | 9960 | 9960 | 0 |
| 443 | 20230622 | 112100 | 789042260 | 9960 | 9950 | 9960 | 9950 | 54 |
| 444 | 20230622 | 112000 | 788504950 | 9960 | 9960 | 9960 | 9960 | 180 |
| 445 | 20230622 | 111900 | 786712150 | 9960 | 9960 | 9960 | 9960 | 1 |
| 446 | 20230622 | 111800 | 786702190 | 9960 | 9960 | 9960 | 9960 | 52 |
| 447 | 20230622 | 111700 | 786184270 | 9960 | 9960 | 9960 | 9960 | 44 |
| 448 | 20230622 | 111600 | 785746030 | 9960 | 9960 | 9960 | 9960 | 70 |
| 449 | 20230622 | 111500 | 785048830 | 9960 | 9960 | 9960 | 9960 | 83 |
| 450 | 20230622 | 111400 | 784222150 | 9970 | 9970 | 9970 | 9970 | 1 |
| 451 | 20230622 | 111300 | 784212180 | 9970 | 9970 | 9970 | 9970 | 10 |
| 452 | 20230622 | 111200 | 784112480 | 9970 | 9970 | 9970 | 9970 | 70 |
| 453 | 20230622 | 111100 | 783414580 | 9970 | 9970 | 9970 | 9960 | 53 |
| 454 | 20230622 | 111000 | 782886200 | 9960 | 9950 | 9970 | 9950 | 77 |
| 455 | 20230622 | 110900 | 782119240 | 9960 | 9960 | 9970 | 9960 | 417 |
| 456 | 20230622 | 110800 | 777964700 | 9970 | 9940 | 9970 | 9930 | 1059 |
| 457 | 20230622 | 110700 | 767409700 | 9960 | 9980 | 9980 | 9960 | 156 |
| 458 | 20230622 | 110600 | 765854190 | 9980 | 9940 | 9980 | 9940 | 385 |
| 459 | 20230622 | 110500 | 762022900 | 9940 | 9920 | 9940 | 9920 | 1751 |
| 460 | 20230622 | 110400 | 744647030 | 9930 | 9930 | 9930 | 9930 | 117 |
| 461 | 20230622 | 110300 | 743485220 | 9940 | 9950 | 9950 | 9940 | 201 |
| 462 | 20230622 | 110200 | 741485280 | 9960 | 9960 | 9960 | 9960 | 0 |
| 463 | 20230622 | 110100 | 741485280 | 9960 | 9970 | 9970 | 9950 | 22 |
| 464 | 20230622 | 110000 | 741266350 | 9970 | 9970 | 9970 | 9960 | 55 |
| 465 | 20230622 | 105900 | 740718500 | 9970 | 9970 | 9970 | 9970 | 88 |
| 466 | 20230622 | 105800 | 739841140 | 9970 | 9970 | 9970 | 9970 | 28 |
| 467 | 20230622 | 105700 | 739561980 | 9970 | 9970 | 9970 | 9970 | 102 |
| 468 | 20230622 | 105600 | 738545040 | 9970 | 9970 | 9970 | 9970 | 187 |
| 469 | 20230622 | 105500 | 736680650 | 9970 | 9960 | 9970 | 9960 | 125 |
| 470 | 20230622 | 105400 | 735435590 | 9970 | 9970 | 9970 | 9960 | 77 |
| 471 | 20230622 | 105300 | 734668500 | 9970 | 9960 | 9970 | 9960 | 41 |
| 472 | 20230622 | 105200 | 734260100 | 9960 | 9960 | 9970 | 9960 | 664 |
| 473 | 20230622 | 105100 | 727646640 | 9960 | 9960 | 9970 | 9940 | 203 |
| 474 | 20230622 | 105000 | 725627180 | 9970 | 9970 | 9970 | 9960 | 182 |
| 475 | 20230622 | 104900 | 723813440 | 9970 | 9930 | 9970 | 9930 | 348 |
| 476 | 20230622 | 104800 | 720353540 | 9930 | 9930 | 9930 | 9930 | 5 |
| 477 | 20230622 | 104700 | 720303890 | 9930 | 9940 | 9940 | 9930 | 1251 |
| 478 | 20230622 | 104600 | 707873430 | 9940 | 9940 | 9940 | 9940 | 46 |
| 479 | 20230622 | 104500 | 707416190 | 9930 | 9930 | 9940 | 9930 | 19 |
| 480 | 20230622 | 104400 | 707227490 | 9940 | 9930 | 9940 | 9930 | 210 |
| 481 | 20230622 | 104300 | 705141810 | 9930 | 9930 | 9940 | 9880 | 3173 |
| 482 | 20230622 | 104200 | 673704640 | 9930 | 9940 | 9940 | 9930 | 382 |
| 483 | 20230622 | 104100 | 669910940 | 9940 | 9940 | 9940 | 9940 | 199 |
| 484 | 20230622 | 104000 | 667932880 | 9940 | 9940 | 9940 | 9940 | 0 |
| 485 | 20230622 | 103900 | 667932880 | 9940 | 9930 | 9940 | 9930 | 35 |
| 486 | 20230622 | 103800 | 667585230 | 9930 | 9930 | 9930 | 9930 | 35 |
| 487 | 20230622 | 103700 | 667237680 | 9930 | 9970 | 9970 | 9930 | 1044 |
| 488 | 20230622 | 103600 | 656853640 | 9970 | 9970 | 9970 | 9970 | 10 |
| 489 | 20230622 | 103500 | 656753940 | 9970 | 9970 | 9970 | 9970 | 81 |
| 490 | 20230622 | 103400 | 655946370 | 9960 | 9970 | 9970 | 9950 | 944 |
| 491 | 20230622 | 103300 | 646548110 | 9970 | 9970 | 9970 | 9970 | 31 |
| 492 | 20230622 | 103200 | 646239040 | 9970 | 9970 | 9970 | 9950 | 55 |
| 493 | 20230622 | 103100 | 645691230 | 9970 | 9970 | 9970 | 9960 | 867 |
| 494 | 20230622 | 103000 | 637047950 | 9980 | 9970 | 9980 | 9970 | 657 |
| 495 | 20230622 | 102900 | 630494360 | 9970 | 9970 | 9970 | 9970 | 120 |
| 496 | 20230622 | 102800 | 629297960 | 9960 | 9960 | 9960 | 9960 | 40 |
| 497 | 20230622 | 102700 | 628899560 | 9970 | 9970 | 9970 | 9960 | 179 |
| 498 | 20230622 | 102600 | 627115930 | 9970 | 9970 | 9970 | 9970 | 140 |
| 499 | 20230622 | 102500 | 625720130 | 9960 | 9960 | 9960 | 9960 | 140 |
| 500 | 20230622 | 102400 | 624325730 | 9960 | 9960 | 9960 | 9960 | 32 |
| 501 | 20230622 | 102300 | 624007010 | 9960 | 9960 | 9960 | 9960 | 1 |
| 502 | 20230622 | 102200 | 623997050 | 9950 | 9960 | 9960 | 9950 | 86 |
| 503 | 20230622 | 102100 | 623141200 | 9950 | 9950 | 9960 | 9950 | 23 |
| 504 | 20230622 | 102000 | 622912330 | 9960 | 9950 | 9960 | 9950 | 30 |
| 505 | 20230622 | 101900 | 622613540 | 9930 | 9950 | 9960 | 9930 | 253 |
| 506 | 20230622 | 101800 | 620097740 | 9960 | 9950 | 9960 | 9950 | 386 |
| 507 | 20230622 | 101700 | 616254780 | 9950 | 9920 | 9950 | 9920 | 998 |
| 508 | 20230622 | 101600 | 606354280 | 9920 | 9910 | 9920 | 9910 | 671 |
| 509 | 20230622 | 101500 | 599703400 | 9910 | 9910 | 9910 | 9910 | 56 |
| 510 | 20230622 | 101400 | 599148440 | 9910 | 9910 | 9910 | 9910 | 340 |
| 511 | 20230622 | 101300 | 595779040 | 9910 | 9920 | 9920 | 9910 | 784 |
| 512 | 20230622 | 101200 | 588009530 | 9920 | 9920 | 9920 | 9920 | 40 |
| 513 | 20230622 | 101100 | 587612730 | 9920 | 9920 | 9920 | 9920 | 28 |
| 514 | 20230622 | 101000 | 587334970 | 9920 | 9920 | 9920 | 9920 | 48 |
| 515 | 20230622 | 100900 | 586858810 | 9920 | 9920 | 9920 | 9920 | 40 |
| 516 | 20230622 | 100800 | 586462010 | 9910 | 9900 | 9910 | 9900 | 397 |
| 517 | 20230622 | 100700 | 582529340 | 9910 | 9910 | 9910 | 9900 | 371 |
| 518 | 20230622 | 100600 | 578856370 | 9910 | 9920 | 9920 | 9910 | 300 |
| 519 | 20230622 | 100500 | 575882870 | 9910 | 9910 | 9920 | 9910 | 340 |
| 520 | 20230622 | 100400 | 572513460 | 9910 | 9910 | 9910 | 9910 | 197 |
| 521 | 20230622 | 100300 | 570561190 | 9910 | 9920 | 9920 | 9910 | 402 |
| 522 | 20230622 | 100200 | 566577360 | 9920 | 9920 | 9920 | 9920 | 5 |
| 523 | 20230622 | 100100 | 566527760 | 9910 | 9910 | 9910 | 9910 | 40 |
| 524 | 20230622 | 100000 | 566131360 | 9910 | 9900 | 9910 | 9890 | 879 |
| 525 | 20230622 | 095900 | 557433100 | 9900 | 9900 | 9900 | 9900 | 6 |
| 526 | 20230622 | 095800 | 557373700 | 9900 | 9900 | 9910 | 9900 | 140 |
| 527 | 20230622 | 095700 | 555987550 | 9900 | 9900 | 9910 | 9900 | 520 |
| 528 | 20230622 | 095600 | 550839490 | 9890 | 9900 | 9900 | 9880 | 90 |
| 529 | 20230622 | 095500 | 549949690 | 9910 | 9910 | 9910 | 9880 | 1217 |
| 530 | 20230622 | 095400 | 537911220 | 9910 | 9920 | 9920 | 9910 | 1179 |
| 531 | 20230622 | 095300 | 526215790 | 9930 | 9940 | 9940 | 9930 | 767 |
| 532 | 20230622 | 095200 | 518597430 | 9940 | 9950 | 9950 | 9940 | 853 |
| 533 | 20230622 | 095100 | 510112180 | 9970 | 9960 | 9970 | 9960 | 411 |
| 534 | 20230622 | 095000 | 506018610 | 9960 | 9930 | 9960 | 9930 | 689 |
| 535 | 20230622 | 094900 | 499174520 | 9930 | 9930 | 9930 | 9930 | 93 |
| 536 | 20230622 | 094800 | 498251030 | 9920 | 9900 | 9920 | 9900 | 368 |
| 537 | 20230622 | 094700 | 494604500 | 9910 | 9910 | 9910 | 9910 | 16 |
| 538 | 20230622 | 094600 | 494445940 | 9910 | 9910 | 9910 | 9900 | 32 |
| 539 | 20230622 | 094500 | 494129010 | 9910 | 9910 | 9910 | 9890 | 2173 |
| 540 | 20230622 | 094400 | 472625480 | 9910 | 9930 | 9930 | 9910 | 631 |
| 541 | 20230622 | 094300 | 466367210 | 9930 | 9940 | 9940 | 9930 | 368 |
| 542 | 20230622 | 094200 | 462711100 | 9940 | 9960 | 9960 | 9940 | 120 |
| 543 | 20230622 | 094100 | 461517090 | 9960 | 9970 | 9970 | 9950 | 1583 |
| 544 | 20230622 | 094000 | 445750680 | 9970 | 9970 | 9980 | 9970 | 449 |
| 545 | 20230622 | 093900 | 441273830 | 9980 | 9980 | 9980 | 9970 | 158 |
| 546 | 20230622 | 093800 | 439698460 | 9970 | 9970 | 9970 | 9970 | 345 |
| 547 | 20230622 | 093700 | 436258810 | 9980 | 9980 | 9980 | 9960 | 561 |
| 548 | 20230622 | 093600 | 430668480 | 9980 | 9970 | 9980 | 9970 | 413 |
| 549 | 20230622 | 093500 | 426550570 | 9960 | 9970 | 9970 | 9960 | 272 |
| 550 | 20230622 | 093400 | 423839230 | 9970 | 9970 | 9970 | 9960 | 222 |
| 551 | 20230622 | 093300 | 421626890 | 9970 | 9970 | 9970 | 9970 | 45 |
| 552 | 20230622 | 093200 | 421178240 | 9970 | 9990 | 9990 | 9970 | 691 |
| 553 | 20230622 | 093100 | 414286370 | 9990 | 9980 | 9990 | 9980 | 138 |
| 554 | 20230622 | 093000 | 412908730 | 9980 | 9990 | 9990 | 9980 | 1039 |
| 555 | 20230622 | 092900 | 402530390 | 10000 | 10000 | 10010 | 9990 | 182 |
| 556 | 20230622 | 092800 | 400710350 | 10000 | 10030 | 10030 | 10000 | 1211 |
| 557 | 20230622 | 092700 | 388592750 | 10020 | 10020 | 10020 | 10020 | 188 |
| 558 | 20230622 | 092600 | 386708990 | 10030 | 10030 | 10030 | 10030 | 12 |
| 559 | 20230622 | 092500 | 386588630 | 10030 | 10030 | 10040 | 10030 | 1922 |
| 560 | 20230622 | 092400 | 367310960 | 10040 | 10040 | 10040 | 10030 | 768 |
| 561 | 20230622 | 092300 | 359601940 | 10050 | 10050 | 10070 | 10050 | 1832 |
| 562 | 20230622 | 092200 | 341175960 | 10050 | 10020 | 10050 | 10020 | 679 |
| 563 | 20230622 | 092100 | 334361830 | 10020 | 10040 | 10040 | 10020 | 1507 |
| 564 | 20230622 | 092000 | 319246830 | 10040 | 10050 | 10060 | 10040 | 652 |
| 565 | 20230622 | 091900 | 312695700 | 10040 | 10040 | 10050 | 10040 | 1137 |
| 566 | 20230622 | 091800 | 301274220 | 10040 | 10020 | 10040 | 10020 | 1558 |
| 567 | 20230622 | 091700 | 285650670 | 10030 | 10050 | 10060 | 10030 | 613 |
| 568 | 20230622 | 091600 | 279496790 | 10050 | 10050 | 10060 | 10040 | 1303 |
| 569 | 20230622 | 091500 | 266402030 | 10050 | 10080 | 10080 | 10040 | 1325 |
| 570 | 20230622 | 091400 | 253081490 | 10070 | 9980 | 10080 | 9980 | 4625 |
| 571 | 20230622 | 091300 | 206741840 | 9980 | 9990 | 9990 | 9970 | 946 |
| 572 | 20230622 | 091200 | 197304290 | 9980 | 9970 | 9990 | 9970 | 2075 |
| 573 | 20230622 | 091100 | 176601310 | 9970 | 9930 | 9970 | 9910 | 1353 |
| 574 | 20230622 | 091000 | 163166650 | 9930 | 9930 | 9940 | 9920 | 329 |
| 575 | 20230622 | 090900 | 159900940 | 9940 | 9920 | 9940 | 9900 | 291 |
| 576 | 20230622 | 090800 | 157010390 | 9920 | 9860 | 9920 | 9860 | 2250 |
| 577 | 20230622 | 090700 | 134790140 | 9860 | 9920 | 9920 | 9860 | 944 |
| 578 | 20230622 | 090600 | 125463400 | 9920 | 9930 | 9950 | 9900 | 1597 |
| 579 | 20230622 | 090500 | 109633300 | 9950 | 9900 | 9970 | 9880 | 4362 |
| 580 | 20230622 | 090400 | 66340130 | 9880 | 9860 | 9900 | 9860 | 760 |
| 581 | 20230622 | 090300 | 58837400 | 9860 | 9850 | 9900 | 9850 | 407 |
| 582 | 20230622 | 090200 | 54821190 | 9850 | 9880 | 9910 | 9850 | 1721 |
| 583 | 20230622 | 090100 | 37825700 | 9880 | 9830 | 9880 | 9820 | 101 |
| 584 | 20230622 | 090000 | 36829510 | 9830 | 9800 | 9880 | 9800 | 3758 |