33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 3 | 20230622 | 191700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 4 | 20230622 | 191600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 5 | 20230622 | 191500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 6 | 20230622 | 191400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 7 | 20230622 | 191300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 8 | 20230622 | 191200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 9 | 20230622 | 191100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 10 | 20230622 | 191000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 11 | 20230622 | 190900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 12 | 20230622 | 190800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 13 | 20230622 | 190700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 14 | 20230622 | 190600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 15 | 20230622 | 190500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 16 | 20230622 | 190400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 17 | 20230622 | 190300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 18 | 20230622 | 190200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 19 | 20230622 | 190100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 20 | 20230622 | 190000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 21 | 20230622 | 185900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 22 | 20230622 | 185800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 23 | 20230622 | 185700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 24 | 20230622 | 185600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 25 | 20230622 | 185500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 26 | 20230622 | 185400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 27 | 20230622 | 185300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 28 | 20230622 | 185200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 29 | 20230622 | 185100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 30 | 20230622 | 185000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 31 | 20230622 | 184900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 32 | 20230622 | 184800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 33 | 20230622 | 184700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 34 | 20230622 | 184600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 35 | 20230622 | 184500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 36 | 20230622 | 184400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 37 | 20230622 | 184300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 38 | 20230622 | 184200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 39 | 20230622 | 184100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 40 | 20230622 | 184000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 41 | 20230622 | 183900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 42 | 20230622 | 183800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 43 | 20230622 | 183700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 44 | 20230622 | 183600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 45 | 20230622 | 183500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 46 | 20230622 | 183400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 47 | 20230622 | 183300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 48 | 20230622 | 183200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 49 | 20230622 | 183100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 50 | 20230622 | 183000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 51 | 20230622 | 182900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 52 | 20230622 | 182800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 53 | 20230622 | 182700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 54 | 20230622 | 182600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 55 | 20230622 | 182500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 56 | 20230622 | 182400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 57 | 20230622 | 182300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 58 | 20230622 | 182200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 59 | 20230622 | 182100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 60 | 20230622 | 182000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 61 | 20230622 | 181900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 62 | 20230622 | 181800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 63 | 20230622 | 181700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 64 | 20230622 | 181600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 65 | 20230622 | 181500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 66 | 20230622 | 181400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 67 | 20230622 | 181300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 68 | 20230622 | 181200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 69 | 20230622 | 181100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 70 | 20230622 | 181000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 71 | 20230622 | 180900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 72 | 20230622 | 180800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 73 | 20230622 | 180700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 74 | 20230622 | 180600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 75 | 20230622 | 180500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 76 | 20230622 | 180400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 77 | 20230622 | 180300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 78 | 20230622 | 180200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 79 | 20230622 | 180100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 80 | 20230622 | 180000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 81 | 20230622 | 175900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 82 | 20230622 | 175800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 83 | 20230622 | 175700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 84 | 20230622 | 175600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 85 | 20230622 | 175500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 86 | 20230622 | 175400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 87 | 20230622 | 175300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 88 | 20230622 | 175200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 89 | 20230622 | 175100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 90 | 20230622 | 175000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 91 | 20230622 | 174900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 92 | 20230622 | 174800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 93 | 20230622 | 174700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 94 | 20230622 | 174600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 95 | 20230622 | 174500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 96 | 20230622 | 174400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 97 | 20230622 | 174300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 98 | 20230622 | 174200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 99 | 20230622 | 174100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 100 | 20230622 | 174000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 101 | 20230622 | 173900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 102 | 20230622 | 173800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 103 | 20230622 | 173700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 104 | 20230622 | 173600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 105 | 20230622 | 173500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 106 | 20230622 | 173400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 107 | 20230622 | 173300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 108 | 20230622 | 173200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 109 | 20230622 | 173100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 110 | 20230622 | 173000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 111 | 20230622 | 172900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 112 | 20230622 | 172800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 113 | 20230622 | 172700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 114 | 20230622 | 172600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 115 | 20230622 | 172500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 116 | 20230622 | 172400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 117 | 20230622 | 172300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 118 | 20230622 | 172200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 119 | 20230622 | 172100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 120 | 20230622 | 172000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 121 | 20230622 | 171900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 122 | 20230622 | 171800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 123 | 20230622 | 171700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 124 | 20230622 | 171600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 125 | 20230622 | 171500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 126 | 20230622 | 171400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 127 | 20230622 | 171300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 128 | 20230622 | 171200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 129 | 20230622 | 171100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 130 | 20230622 | 171000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 131 | 20230622 | 170900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 132 | 20230622 | 170800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 133 | 20230622 | 170700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 134 | 20230622 | 170600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 135 | 20230622 | 170500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 136 | 20230622 | 170400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 137 | 20230622 | 170300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 138 | 20230622 | 170200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 139 | 20230622 | 170100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 140 | 20230622 | 170000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 141 | 20230622 | 165900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 142 | 20230622 | 165800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 143 | 20230622 | 165700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 144 | 20230622 | 165600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 145 | 20230622 | 165500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 146 | 20230622 | 165400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 147 | 20230622 | 165300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 148 | 20230622 | 165200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 149 | 20230622 | 165100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 150 | 20230622 | 165000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 151 | 20230622 | 164900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 152 | 20230622 | 164800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 153 | 20230622 | 164700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 154 | 20230622 | 164600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 155 | 20230622 | 164500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 156 | 20230622 | 164400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 157 | 20230622 | 164300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 158 | 20230622 | 164200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 159 | 20230622 | 164100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 160 | 20230622 | 164000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 161 | 20230622 | 163900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 162 | 20230622 | 163800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 163 | 20230622 | 163700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 164 | 20230622 | 163600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 165 | 20230622 | 163500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 166 | 20230622 | 163400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 167 | 20230622 | 163300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 168 | 20230622 | 163200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 169 | 20230622 | 163100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 170 | 20230622 | 163000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 171 | 20230622 | 162900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 172 | 20230622 | 162800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 173 | 20230622 | 162700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 174 | 20230622 | 162600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 175 | 20230622 | 162500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 176 | 20230622 | 162400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 177 | 20230622 | 162300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 178 | 20230622 | 162200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 179 | 20230622 | 162100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 180 | 20230622 | 162000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 181 | 20230622 | 161900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 182 | 20230622 | 161800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 183 | 20230622 | 161700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 184 | 20230622 | 161600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 185 | 20230622 | 161500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 186 | 20230622 | 161400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 187 | 20230622 | 161300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 188 | 20230622 | 161200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 189 | 20230622 | 161100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 190 | 20230622 | 161000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 191 | 20230622 | 160900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 192 | 20230622 | 160800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 193 | 20230622 | 160700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 194 | 20230622 | 160600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 195 | 20230622 | 160500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 196 | 20230622 | 160400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 197 | 20230622 | 160300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 198 | 20230622 | 160200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 199 | 20230622 | 160100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 200 | 20230622 | 160000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 201 | 20230622 | 155900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 202 | 20230622 | 155800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 203 | 20230622 | 155700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 204 | 20230622 | 155600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 205 | 20230622 | 155500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 206 | 20230622 | 155400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 207 | 20230622 | 155300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 208 | 20230622 | 155200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 209 | 20230622 | 155100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 210 | 20230622 | 155000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 211 | 20230622 | 154900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 212 | 20230622 | 154800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 213 | 20230622 | 154700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 214 | 20230622 | 154600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 215 | 20230622 | 154500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 216 | 20230622 | 154400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 217 | 20230622 | 154300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 218 | 20230622 | 154200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 219 | 20230622 | 154100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 220 | 20230622 | 154000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 221 | 20230622 | 153900 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 222 | 20230622 | 153800 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 223 | 20230622 | 153700 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 224 | 20230622 | 153600 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 225 | 20230622 | 153500 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 226 | 20230622 | 153400 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 227 | 20230622 | 153300 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 228 | 20230622 | 153200 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 229 | 20230622 | 153100 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 0 |
| 230 | 20230622 | 153000 | 2355024630 | 13570 | 13570 | 13570 | 13570 | 3186 |
| 231 | 20230622 | 152900 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 232 | 20230622 | 152800 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 233 | 20230622 | 152700 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 234 | 20230622 | 152600 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 235 | 20230622 | 152500 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 236 | 20230622 | 152400 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 237 | 20230622 | 152300 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 238 | 20230622 | 152200 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 239 | 20230622 | 152100 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 240 | 20230622 | 152000 | 2311790610 | 13600 | 13600 | 13600 | 13600 | 0 |
| 241 | 20230622 | 151900 | 2311790610 | 13600 | 13590 | 13600 | 13570 | 465 |
| 242 | 20230622 | 151800 | 2305474730 | 13600 | 13580 | 13600 | 13580 | 17 |
| 243 | 20230622 | 151700 | 2305243790 | 13580 | 13590 | 13590 | 13580 | 344 |
| 244 | 20230622 | 151600 | 2300571290 | 13590 | 13610 | 13610 | 13590 | 1744 |
| 245 | 20230622 | 151500 | 2276859380 | 13610 | 13610 | 13610 | 13610 | 1 |
| 246 | 20230622 | 151400 | 2276845770 | 13610 | 13610 | 13610 | 13610 | 103 |
| 247 | 20230622 | 151300 | 2275443940 | 13620 | 13610 | 13620 | 13610 | 98 |
| 248 | 20230622 | 151200 | 2274109310 | 13620 | 13620 | 13620 | 13620 | 143 |
| 249 | 20230622 | 151100 | 2272161650 | 13630 | 13620 | 13630 | 13620 | 1230 |
| 250 | 20230622 | 151000 | 2255406070 | 13620 | 13610 | 13620 | 13610 | 175 |
| 251 | 20230622 | 150900 | 2253022870 | 13620 | 13620 | 13620 | 13620 | 977 |
| 252 | 20230622 | 150800 | 2239716130 | 13620 | 13620 | 13620 | 13620 | 376 |
| 253 | 20230622 | 150700 | 2234595010 | 13620 | 13620 | 13620 | 13620 | 133 |
| 254 | 20230622 | 150600 | 2232783550 | 13620 | 13620 | 13630 | 13620 | 630 |
| 255 | 20230622 | 150500 | 2224202460 | 13630 | 13630 | 13630 | 13630 | 46 |
| 256 | 20230622 | 150400 | 2223575480 | 13620 | 13620 | 13620 | 13620 | 117 |
| 257 | 20230622 | 150300 | 2221981940 | 13620 | 13620 | 13620 | 13580 | 1031 |
| 258 | 20230622 | 150200 | 2207939800 | 13620 | 13610 | 13620 | 13580 | 1942 |
| 259 | 20230622 | 150100 | 2181503850 | 13610 | 13610 | 13610 | 13610 | 70 |
| 260 | 20230622 | 150000 | 2180551150 | 13610 | 13590 | 13610 | 13590 | 1194 |
| 261 | 20230622 | 145900 | 2164322590 | 13620 | 13600 | 13620 | 13600 | 117 |
| 262 | 20230622 | 145800 | 2162731290 | 13600 | 13620 | 13620 | 13600 | 1376 |
| 263 | 20230622 | 145700 | 2144015690 | 13620 | 13610 | 13620 | 13610 | 693 |
| 264 | 20230622 | 145600 | 2134582760 | 13610 | 13610 | 13610 | 13610 | 411 |
| 265 | 20230622 | 145500 | 2128989050 | 13610 | 13610 | 13610 | 13610 | 31 |
| 266 | 20230622 | 145400 | 2128567140 | 13610 | 13610 | 13610 | 13610 | 16 |
| 267 | 20230622 | 145300 | 2128349380 | 13620 | 13620 | 13620 | 13620 | 399 |
| 268 | 20230622 | 145200 | 2122915000 | 13630 | 13630 | 13630 | 13630 | 106 |
| 269 | 20230622 | 145100 | 2121470220 | 13630 | 13630 | 13630 | 13630 | 1 |
| 270 | 20230622 | 145000 | 2121456590 | 13630 | 13620 | 13630 | 13620 | 11 |
| 271 | 20230622 | 144900 | 2121306720 | 13620 | 13630 | 13630 | 13620 | 85 |
| 272 | 20230622 | 144800 | 2120148280 | 13630 | 13640 | 13640 | 13630 | 565 |
| 273 | 20230622 | 144700 | 2112447120 | 13650 | 13650 | 13650 | 13650 | 1 |
| 274 | 20230622 | 144600 | 2112433470 | 13650 | 13650 | 13650 | 13650 | 0 |
| 275 | 20230622 | 144500 | 2112433470 | 13650 | 13650 | 13650 | 13650 | 0 |
| 276 | 20230622 | 144400 | 2112433470 | 13650 | 13650 | 13650 | 13650 | 0 |
| 277 | 20230622 | 144300 | 2112433470 | 13650 | 13650 | 13650 | 13650 | 40 |
| 278 | 20230622 | 144200 | 2111887470 | 13650 | 13630 | 13650 | 13630 | 250 |
| 279 | 20230622 | 144100 | 2108477000 | 13630 | 13640 | 13640 | 13630 | 175 |
| 280 | 20230622 | 144000 | 2106090600 | 13640 | 13640 | 13640 | 13640 | 16 |
| 281 | 20230622 | 143900 | 2105872360 | 13640 | 13640 | 13640 | 13640 | 1 |
| 282 | 20230622 | 143800 | 2105858720 | 13640 | 13640 | 13640 | 13640 | 0 |
| 283 | 20230622 | 143700 | 2105858720 | 13640 | 13640 | 13640 | 13640 | 1 |
| 284 | 20230622 | 143600 | 2105845080 | 13630 | 13640 | 13640 | 13630 | 8 |
| 285 | 20230622 | 143500 | 2105736010 | 13640 | 13640 | 13640 | 13640 | 14 |
| 286 | 20230622 | 143400 | 2105545050 | 13640 | 13630 | 13640 | 13630 | 500 |
| 287 | 20230622 | 143300 | 2098727050 | 13630 | 13620 | 13630 | 13620 | 190 |
| 288 | 20230622 | 143200 | 2096139240 | 13630 | 13620 | 13630 | 13620 | 27 |
| 289 | 20230622 | 143100 | 2095771490 | 13630 | 13620 | 13630 | 13620 | 79 |
| 290 | 20230622 | 143000 | 2094695010 | 13620 | 13610 | 13620 | 13610 | 123 |
| 291 | 20230622 | 142900 | 2093020300 | 13610 | 13620 | 13620 | 13610 | 9160 |
| 292 | 20230622 | 142800 | 1968266240 | 13620 | 13620 | 13620 | 13620 | 257 |
| 293 | 20230622 | 142700 | 1964765900 | 13630 | 13620 | 13630 | 13620 | 295 |
| 294 | 20230622 | 142600 | 1960747500 | 13630 | 13620 | 13630 | 13620 | 661 |
| 295 | 20230622 | 142500 | 1951744570 | 13620 | 13620 | 13620 | 13620 | 200 |
| 296 | 20230622 | 142400 | 1949020570 | 13630 | 13630 | 13630 | 13630 | 519 |
| 297 | 20230622 | 142300 | 1941946600 | 13630 | 13640 | 13640 | 13630 | 502 |
| 298 | 20230622 | 142200 | 1935099340 | 13630 | 13630 | 13630 | 13630 | 1095 |
| 299 | 20230622 | 142100 | 1920174490 | 13630 | 13630 | 13630 | 13630 | 196 |
| 300 | 20230622 | 142000 | 1917503010 | 13630 | 13630 | 13640 | 13630 | 1056 |
| 301 | 20230622 | 141900 | 1903109670 | 13640 | 13640 | 13640 | 13640 | 6 |
| 302 | 20230622 | 141800 | 1903027830 | 13640 | 13640 | 13640 | 13640 | 1 |
| 303 | 20230622 | 141700 | 1903014190 | 13640 | 13630 | 13640 | 13630 | 20 |
| 304 | 20230622 | 141600 | 1902741510 | 13630 | 13630 | 13630 | 13630 | 14 |
| 305 | 20230622 | 141500 | 1902550690 | 13640 | 13640 | 13640 | 13640 | 0 |
| 306 | 20230622 | 141400 | 1902550690 | 13640 | 13640 | 13640 | 13640 | 391 |
| 307 | 20230622 | 141300 | 1897217450 | 13650 | 13650 | 13650 | 13650 | 915 |
| 308 | 20230622 | 141200 | 1884727700 | 13650 | 13650 | 13650 | 13650 | 0 |
| 309 | 20230622 | 141100 | 1884727700 | 13650 | 13650 | 13660 | 13650 | 485 |
| 310 | 20230622 | 141000 | 1878107440 | 13660 | 13660 | 13660 | 13660 | 100 |
| 311 | 20230622 | 140900 | 1876741440 | 13670 | 13670 | 13670 | 13670 | 0 |
| 312 | 20230622 | 140800 | 1876741440 | 13670 | 13670 | 13670 | 13670 | 30 |
| 313 | 20230622 | 140700 | 1876331340 | 13670 | 13650 | 13670 | 13650 | 102 |
| 314 | 20230622 | 140600 | 1874939020 | 13650 | 13670 | 13670 | 13650 | 105 |
| 315 | 20230622 | 140500 | 1873505670 | 13670 | 13680 | 13680 | 13670 | 11 |
| 316 | 20230622 | 140400 | 1873355200 | 13670 | 13670 | 13670 | 13670 | 341 |
| 317 | 20230622 | 140300 | 1868693730 | 13640 | 13650 | 13650 | 13640 | 100 |
| 318 | 20230622 | 140200 | 1867329530 | 13640 | 13630 | 13640 | 13630 | 586 |
| 319 | 20230622 | 140100 | 1859337510 | 13630 | 13630 | 13630 | 13630 | 287 |
| 320 | 20230622 | 140000 | 1855425700 | 13630 | 13620 | 13630 | 13620 | 24 |
| 321 | 20230622 | 135900 | 1855098740 | 13620 | 13630 | 13640 | 13620 | 449 |
| 322 | 20230622 | 135800 | 1848980390 | 13640 | 13630 | 13640 | 13630 | 14 |
| 323 | 20230622 | 135700 | 1848789540 | 13640 | 13630 | 13640 | 13630 | 36 |
| 324 | 20230622 | 135600 | 1848298810 | 13630 | 13630 | 13630 | 13630 | 263 |
| 325 | 20230622 | 135500 | 1844714120 | 13630 | 13630 | 13630 | 13630 | 42 |
| 326 | 20230622 | 135400 | 1844141660 | 13640 | 13640 | 13640 | 13640 | 82 |
| 327 | 20230622 | 135300 | 1843023180 | 13640 | 13640 | 13640 | 13640 | 0 |
| 328 | 20230622 | 135200 | 1843023180 | 13640 | 13640 | 13640 | 13630 | 174 |
| 329 | 20230622 | 135100 | 1840650060 | 13640 | 13640 | 13640 | 13640 | 0 |
| 330 | 20230622 | 135000 | 1840650060 | 13640 | 13640 | 13650 | 13640 | 14 |
| 331 | 20230622 | 134900 | 1840459070 | 13650 | 13670 | 13670 | 13650 | 120 |
| 332 | 20230622 | 134800 | 1838820190 | 13670 | 13670 | 13670 | 13670 | 0 |
| 333 | 20230622 | 134700 | 1838820190 | 13670 | 13670 | 13670 | 13670 | 2 |
| 334 | 20230622 | 134600 | 1838792850 | 13630 | 13630 | 13630 | 13630 | 0 |
| 335 | 20230622 | 134500 | 1838792850 | 13630 | 13630 | 13630 | 13630 | 0 |
| 336 | 20230622 | 134400 | 1838792850 | 13630 | 13670 | 13670 | 13630 | 86 |
| 337 | 20230622 | 134300 | 1837619760 | 13690 | 13690 | 13690 | 13690 | 121 |
| 338 | 20230622 | 134200 | 1835963270 | 13690 | 13690 | 13690 | 13670 | 219 |
| 339 | 20230622 | 134100 | 1832967960 | 13700 | 13650 | 13700 | 13650 | 3 |
| 340 | 20230622 | 134000 | 1832926920 | 13650 | 13670 | 13700 | 13650 | 3279 |
| 341 | 20230622 | 133900 | 1788080370 | 13620 | 13630 | 13670 | 13620 | 808 |
| 342 | 20230622 | 133800 | 1777070300 | 13620 | 13640 | 13640 | 13620 | 1008 |
| 343 | 20230622 | 133700 | 1763335730 | 13640 | 13640 | 13640 | 13640 | 75 |
| 344 | 20230622 | 133600 | 1762312730 | 13630 | 13670 | 13670 | 13630 | 338 |
| 345 | 20230622 | 133500 | 1757700270 | 13670 | 13660 | 13670 | 13660 | 1410 |
| 346 | 20230622 | 133400 | 1738432570 | 13620 | 13650 | 13650 | 13620 | 2400 |
| 347 | 20230622 | 133300 | 1705710140 | 13630 | 13640 | 13640 | 13630 | 468 |
| 348 | 20230622 | 133200 | 1699329120 | 13640 | 13640 | 13640 | 13640 | 0 |
| 349 | 20230622 | 133100 | 1699329120 | 13640 | 13640 | 13640 | 13630 | 1299 |
| 350 | 20230622 | 133000 | 1681620760 | 13640 | 13630 | 13640 | 13630 | 56 |
| 351 | 20230622 | 132900 | 1680857420 | 13640 | 13640 | 13640 | 13640 | 14 |
| 352 | 20230622 | 132800 | 1680666460 | 13620 | 13620 | 13620 | 13620 | 51 |
| 353 | 20230622 | 132700 | 1679971840 | 13610 | 13620 | 13620 | 13610 | 135 |
| 354 | 20230622 | 132600 | 1678133670 | 13620 | 13640 | 13640 | 13620 | 970 |
| 355 | 20230622 | 132500 | 1664920830 | 13640 | 13630 | 13640 | 13630 | 202 |
| 356 | 20230622 | 132400 | 1662167560 | 13630 | 13630 | 13630 | 13630 | 100 |
| 357 | 20230622 | 132300 | 1660804560 | 13630 | 13630 | 13630 | 13630 | 313 |
| 358 | 20230622 | 132200 | 1656538370 | 13620 | 13620 | 13620 | 13620 | 254 |
| 359 | 20230622 | 132100 | 1653078890 | 13620 | 13650 | 13650 | 13610 | 6101 |
| 360 | 20230622 | 132000 | 1569978100 | 13650 | 13660 | 13660 | 13650 | 95 |
| 361 | 20230622 | 131900 | 1568680430 | 13670 | 13670 | 13670 | 13670 | 0 |
| 362 | 20230622 | 131800 | 1568680430 | 13670 | 13670 | 13670 | 13670 | 59 |
| 363 | 20230622 | 131700 | 1567873900 | 13670 | 13680 | 13680 | 13670 | 160 |
| 364 | 20230622 | 131600 | 1565686650 | 13680 | 13670 | 13680 | 13670 | 100 |
| 365 | 20230622 | 131500 | 1564319010 | 13670 | 13670 | 13670 | 13670 | 0 |
| 366 | 20230622 | 131400 | 1564319010 | 13670 | 13670 | 13670 | 13670 | 3 |
| 367 | 20230622 | 131300 | 1564278000 | 13670 | 13680 | 13680 | 13670 | 112 |
| 368 | 20230622 | 131200 | 1562746860 | 13680 | 13680 | 13680 | 13680 | 11 |
| 369 | 20230622 | 131100 | 1562596380 | 13670 | 13670 | 13670 | 13670 | 6 |
| 370 | 20230622 | 131000 | 1562514360 | 13670 | 13670 | 13670 | 13670 | 78 |
| 371 | 20230622 | 130900 | 1561448100 | 13670 | 13680 | 13680 | 13670 | 13 |
| 372 | 20230622 | 130800 | 1561270380 | 13680 | 13680 | 13680 | 13680 | 98 |
| 373 | 20230622 | 130700 | 1559929740 | 13670 | 13680 | 13680 | 13670 | 53 |
| 374 | 20230622 | 130600 | 1559205220 | 13670 | 13670 | 13670 | 13670 | 8 |
| 375 | 20230622 | 130500 | 1559095860 | 13670 | 13670 | 13670 | 13670 | 688 |
| 376 | 20230622 | 130400 | 1549690900 | 13670 | 13660 | 13670 | 13660 | 130 |
| 377 | 20230622 | 130300 | 1547914010 | 13660 | 13670 | 13670 | 13660 | 101 |
| 378 | 20230622 | 130200 | 1546534340 | 13660 | 13670 | 13670 | 13660 | 111 |
| 379 | 20230622 | 130100 | 1545017970 | 13630 | 13670 | 13670 | 13630 | 40 |
| 380 | 20230622 | 130000 | 1544472370 | 13670 | 13640 | 13670 | 13640 | 341 |
| 381 | 20230622 | 125900 | 1539814450 | 13640 | 13650 | 13650 | 13630 | 699 |
| 382 | 20230622 | 125800 | 1530273160 | 13640 | 13630 | 13640 | 13630 | 1037 |
| 383 | 20230622 | 125700 | 1516136200 | 13620 | 13620 | 13620 | 13620 | 5 |
| 384 | 20230622 | 125600 | 1516068100 | 13620 | 13620 | 13620 | 13620 | 377 |
| 385 | 20230622 | 125500 | 1510933360 | 13620 | 13620 | 13620 | 13620 | 659 |
| 386 | 20230622 | 125400 | 1501957780 | 13620 | 13620 | 13620 | 13620 | 37 |
| 387 | 20230622 | 125300 | 1501453840 | 13630 | 13620 | 13630 | 13620 | 169 |
| 388 | 20230622 | 125200 | 1499150560 | 13620 | 13620 | 13620 | 13620 | 50 |
| 389 | 20230622 | 125100 | 1498469560 | 13610 | 13620 | 13620 | 13610 | 77 |
| 390 | 20230622 | 125000 | 1497421290 | 13620 | 13620 | 13620 | 13620 | 492 |
| 391 | 20230622 | 124900 | 1490720250 | 13620 | 13620 | 13620 | 13620 | 400 |
| 392 | 20230622 | 124800 | 1485272250 | 13630 | 13630 | 13630 | 13630 | 3 |
| 393 | 20230622 | 124700 | 1485231360 | 13630 | 13600 | 13630 | 13600 | 94 |
| 394 | 20230622 | 124600 | 1483951330 | 13590 | 13570 | 13590 | 13560 | 382 |
| 395 | 20230622 | 124500 | 1478764390 | 13570 | 13580 | 13580 | 13570 | 131 |
| 396 | 20230622 | 124400 | 1476986510 | 13600 | 13600 | 13600 | 13600 | 0 |
| 397 | 20230622 | 124300 | 1476986510 | 13600 | 13600 | 13600 | 13600 | 0 |
| 398 | 20230622 | 124200 | 1476986510 | 13600 | 13600 | 13600 | 13600 | 10 |
| 399 | 20230622 | 124100 | 1476850510 | 13600 | 13570 | 13600 | 13570 | 432 |
| 400 | 20230622 | 124000 | 1470983380 | 13570 | 13560 | 13570 | 13550 | 1452 |
| 401 | 20230622 | 123900 | 1451293810 | 13550 | 13560 | 13560 | 13550 | 502 |
| 402 | 20230622 | 123800 | 1444491690 | 13550 | 13550 | 13550 | 13550 | 1358 |
| 403 | 20230622 | 123700 | 1426090790 | 13550 | 13560 | 13560 | 13550 | 133 |
| 404 | 20230622 | 123600 | 1424288500 | 13560 | 13550 | 13560 | 13550 | 155 |
| 405 | 20230622 | 123500 | 1422187700 | 13560 | 13560 | 13560 | 13560 | 454 |
| 406 | 20230622 | 123400 | 1416031460 | 13560 | 13570 | 13570 | 13560 | 1435 |
| 407 | 20230622 | 123300 | 1396566900 | 13570 | 13570 | 13580 | 13570 | 1595 |
| 408 | 20230622 | 123200 | 1374921740 | 13580 | 13580 | 13580 | 13580 | 0 |
| 409 | 20230622 | 123100 | 1374921740 | 13580 | 13590 | 13590 | 13570 | 475 |
| 410 | 20230622 | 123000 | 1368468740 | 13600 | 13600 | 13600 | 13600 | 1483 |
| 411 | 20230622 | 122900 | 1348299940 | 13600 | 13600 | 13600 | 13600 | 5 |
| 412 | 20230622 | 122800 | 1348231940 | 13600 | 13600 | 13600 | 13600 | 101 |
| 413 | 20230622 | 122700 | 1346858340 | 13600 | 13600 | 13600 | 13600 | 461 |
| 414 | 20230622 | 122600 | 1340588740 | 13600 | 13600 | 13600 | 13600 | 2 |
| 415 | 20230622 | 122500 | 1340561540 | 13600 | 13600 | 13600 | 13600 | 13 |
| 416 | 20230622 | 122400 | 1340384740 | 13600 | 13580 | 13600 | 13580 | 68 |
| 417 | 20230622 | 122300 | 1339461240 | 13600 | 13570 | 13600 | 13570 | 534 |
| 418 | 20230622 | 122200 | 1332207160 | 13580 | 13570 | 13580 | 13570 | 54 |
| 419 | 20230622 | 122100 | 1331474360 | 13570 | 13570 | 13570 | 13560 | 246 |
| 420 | 20230622 | 122000 | 1328137140 | 13570 | 13570 | 13570 | 13570 | 689 |
| 421 | 20230622 | 121900 | 1318787410 | 13570 | 13570 | 13570 | 13570 | 258 |
| 422 | 20230622 | 121800 | 1315286350 | 13570 | 13600 | 13600 | 13570 | 4063 |
| 423 | 20230622 | 121700 | 1260087400 | 13610 | 13620 | 13620 | 13610 | 1472 |
| 424 | 20230622 | 121600 | 1240046930 | 13620 | 13620 | 13620 | 13620 | 1 |
| 425 | 20230622 | 121500 | 1240033310 | 13620 | 13620 | 13620 | 13620 | 0 |
| 426 | 20230622 | 121400 | 1240033310 | 13620 | 13620 | 13620 | 13620 | 0 |
| 427 | 20230622 | 121300 | 1240033310 | 13620 | 13640 | 13640 | 13620 | 101 |
| 428 | 20230622 | 121200 | 1238657670 | 13620 | 13620 | 13620 | 13620 | 283 |
| 429 | 20230622 | 121100 | 1234803210 | 13620 | 13620 | 13620 | 13620 | 110 |
| 430 | 20230622 | 121000 | 1233305010 | 13620 | 13620 | 13620 | 13620 | 0 |
| 431 | 20230622 | 120900 | 1233305010 | 13620 | 13620 | 13620 | 13620 | 10 |
| 432 | 20230622 | 120800 | 1233168810 | 13620 | 13630 | 13630 | 13620 | 500 |
| 433 | 20230622 | 120700 | 1226358540 | 13640 | 13630 | 13640 | 13620 | 133 |
| 434 | 20230622 | 120600 | 1224545750 | 13620 | 13620 | 13620 | 13620 | 0 |
| 435 | 20230622 | 120500 | 1224545750 | 13620 | 13620 | 13620 | 13620 | 10 |
| 436 | 20230622 | 120400 | 1224409550 | 13620 | 13620 | 13620 | 13620 | 0 |
| 437 | 20230622 | 120300 | 1224409550 | 13620 | 13630 | 13630 | 13620 | 155 |
| 438 | 20230622 | 120200 | 1222297900 | 13630 | 13630 | 13630 | 13630 | 4 |
| 439 | 20230622 | 120100 | 1222243380 | 13630 | 13630 | 13630 | 13630 | 49 |
| 440 | 20230622 | 120000 | 1221575510 | 13630 | 13620 | 13630 | 13620 | 172 |
| 441 | 20230622 | 115900 | 1219232820 | 13630 | 13620 | 13630 | 13620 | 25 |
| 442 | 20230622 | 115800 | 1218892300 | 13620 | 13600 | 13620 | 13600 | 1764 |
| 443 | 20230622 | 115700 | 1194875720 | 13600 | 13620 | 13620 | 13600 | 675 |
| 444 | 20230622 | 115600 | 1185683020 | 13620 | 13630 | 13630 | 13620 | 325 |
| 445 | 20230622 | 115500 | 1181255620 | 13620 | 13630 | 13630 | 13620 | 492 |
| 446 | 20230622 | 115400 | 1174553080 | 13630 | 13630 | 13630 | 13630 | 39 |
| 447 | 20230622 | 115300 | 1174021510 | 13630 | 13630 | 13630 | 13630 | 565 |
| 448 | 20230622 | 115200 | 1166320560 | 13630 | 13630 | 13630 | 13630 | 0 |
| 449 | 20230622 | 115100 | 1166320560 | 13630 | 13630 | 13630 | 13630 | 0 |
| 450 | 20230622 | 115000 | 1166320560 | 13630 | 13630 | 13630 | 13630 | 40 |
| 451 | 20230622 | 114900 | 1165775360 | 13640 | 13630 | 13640 | 13630 | 106 |
| 452 | 20230622 | 114800 | 1164329530 | 13630 | 13630 | 13630 | 13630 | 14 |
| 453 | 20230622 | 114700 | 1164138710 | 13640 | 13640 | 13640 | 13640 | 0 |
| 454 | 20230622 | 114600 | 1164138710 | 13640 | 13650 | 13650 | 13640 | 215 |
| 455 | 20230622 | 114500 | 1161206010 | 13640 | 13640 | 13640 | 13640 | 20 |
| 456 | 20230622 | 114400 | 1160933210 | 13640 | 13640 | 13640 | 13640 | 20 |
| 457 | 20230622 | 114300 | 1160660410 | 13640 | 13640 | 13640 | 13640 | 1 |
| 458 | 20230622 | 114200 | 1160646770 | 13630 | 13630 | 13630 | 13630 | 100 |
| 459 | 20230622 | 114100 | 1159283770 | 13630 | 13630 | 13630 | 13630 | 20 |
| 460 | 20230622 | 114000 | 1159011170 | 13650 | 13650 | 13650 | 13650 | 50 |
| 461 | 20230622 | 113900 | 1158328670 | 13650 | 13640 | 13650 | 13640 | 140 |
| 462 | 20230622 | 113800 | 1156418750 | 13620 | 13630 | 13630 | 13620 | 11 |
| 463 | 20230622 | 113700 | 1156268830 | 13620 | 13620 | 13620 | 13620 | 10 |
| 464 | 20230622 | 113600 | 1156132630 | 13620 | 13620 | 13620 | 13620 | 100 |
| 465 | 20230622 | 113500 | 1154770630 | 13620 | 13630 | 13630 | 13620 | 184 |
| 466 | 20230622 | 113400 | 1152264450 | 13630 | 13630 | 13630 | 13630 | 0 |
| 467 | 20230622 | 113300 | 1152264450 | 13630 | 13630 | 13630 | 13630 | 16 |
| 468 | 20230622 | 113200 | 1152046370 | 13630 | 13630 | 13630 | 13620 | 1004 |
| 469 | 20230622 | 113100 | 1138361950 | 13630 | 13630 | 13630 | 13630 | 0 |
| 470 | 20230622 | 113000 | 1138361950 | 13630 | 13630 | 13630 | 13630 | 0 |
| 471 | 20230622 | 112900 | 1138361950 | 13630 | 13600 | 13630 | 13600 | 243 |
| 472 | 20230622 | 112800 | 1135054170 | 13590 | 13590 | 13590 | 13590 | 97 |
| 473 | 20230622 | 112700 | 1133735940 | 13590 | 13590 | 13590 | 13590 | 30 |
| 474 | 20230622 | 112600 | 1133328240 | 13580 | 13590 | 13590 | 13580 | 11 |
| 475 | 20230622 | 112500 | 1133178850 | 13580 | 13590 | 13590 | 13580 | 42 |
| 476 | 20230622 | 112400 | 1132608190 | 13590 | 13590 | 13590 | 13590 | 765 |
| 477 | 20230622 | 112300 | 1122211840 | 13590 | 13600 | 13600 | 13590 | 499 |
| 478 | 20230622 | 112200 | 1115427440 | 13600 | 13600 | 13600 | 13600 | 100 |
| 479 | 20230622 | 112100 | 1114067440 | 13600 | 13600 | 13600 | 13600 | 200 |
| 480 | 20230622 | 112000 | 1111347440 | 13600 | 13610 | 13610 | 13600 | 1278 |
| 481 | 20230622 | 111900 | 1093965910 | 13600 | 13600 | 13600 | 13600 | 1000 |
| 482 | 20230622 | 111800 | 1080365910 | 13600 | 13600 | 13600 | 13600 | 301 |
| 483 | 20230622 | 111700 | 1076272310 | 13600 | 13600 | 13600 | 13600 | 2 |
| 484 | 20230622 | 111600 | 1076245110 | 13620 | 13620 | 13620 | 13600 | 931 |
| 485 | 20230622 | 111500 | 1063575650 | 13610 | 13610 | 13610 | 13610 | 50 |
| 486 | 20230622 | 111400 | 1062895150 | 13620 | 13620 | 13620 | 13620 | 50 |
| 487 | 20230622 | 111300 | 1062214150 | 13620 | 13620 | 13620 | 13610 | 571 |
| 488 | 20230622 | 111200 | 1054442630 | 13610 | 13610 | 13610 | 13610 | 305 |
| 489 | 20230622 | 111100 | 1050291580 | 13610 | 13610 | 13610 | 13610 | 505 |
| 490 | 20230622 | 111000 | 1043418530 | 13610 | 13610 | 13610 | 13610 | 1 |
| 491 | 20230622 | 110900 | 1043404920 | 13600 | 13610 | 13610 | 13600 | 184 |
| 492 | 20230622 | 110800 | 1040902000 | 13600 | 13610 | 13610 | 13600 | 150 |
| 493 | 20230622 | 110700 | 1038861460 | 13600 | 13600 | 13600 | 13600 | 26 |
| 494 | 20230622 | 110600 | 1038507860 | 13630 | 13630 | 13630 | 13630 | 200 |
| 495 | 20230622 | 110500 | 1035781860 | 13630 | 13630 | 13630 | 13630 | 71 |
| 496 | 20230622 | 110400 | 1034814130 | 13600 | 13600 | 13620 | 13600 | 911 |
| 497 | 20230622 | 110300 | 1022424500 | 13630 | 13630 | 13630 | 13600 | 8 |
| 498 | 20230622 | 110200 | 1022315610 | 13600 | 13600 | 13600 | 13600 | 1 |
| 499 | 20230622 | 110100 | 1022302010 | 13600 | 13600 | 13600 | 13600 | 13 |
| 500 | 20230622 | 110000 | 1022125210 | 13600 | 13600 | 13600 | 13600 | 91 |
| 501 | 20230622 | 105900 | 1020887610 | 13600 | 13600 | 13600 | 13600 | 113 |
| 502 | 20230622 | 105800 | 1019350810 | 13600 | 13620 | 13620 | 13600 | 613 |
| 503 | 20230622 | 105700 | 1011006320 | 13620 | 13620 | 13620 | 13620 | 17 |
| 504 | 20230622 | 105600 | 1010774780 | 13620 | 13620 | 13620 | 13620 | 100 |
| 505 | 20230622 | 105500 | 1009412780 | 13630 | 13640 | 13640 | 13630 | 215 |
| 506 | 20230622 | 105400 | 1006481710 | 13640 | 13640 | 13650 | 13640 | 460 |
| 507 | 20230622 | 105300 | 1000207210 | 13640 | 13640 | 13650 | 13640 | 303 |
| 508 | 20230622 | 105200 | 996074120 | 13630 | 13640 | 13640 | 13630 | 15 |
| 509 | 20230622 | 105100 | 995869570 | 13640 | 13640 | 13640 | 13640 | 55 |
| 510 | 20230622 | 105000 | 995119370 | 13640 | 13620 | 13640 | 13600 | 1335 |
| 511 | 20230622 | 104900 | 976936670 | 13620 | 13620 | 13620 | 13620 | 210 |
| 512 | 20230622 | 104800 | 974076470 | 13620 | 13620 | 13620 | 13620 | 2 |
| 513 | 20230622 | 104700 | 974049230 | 13620 | 13580 | 13620 | 13580 | 606 |
| 514 | 20230622 | 104600 | 965807670 | 13580 | 13570 | 13580 | 13570 | 2377 |
| 515 | 20230622 | 104500 | 933528210 | 13570 | 13580 | 13580 | 13570 | 808 |
| 516 | 20230622 | 104400 | 922561420 | 13580 | 13600 | 13600 | 13580 | 1800 |
| 517 | 20230622 | 104300 | 898100110 | 13600 | 13620 | 13620 | 13600 | 22 |
| 518 | 20230622 | 104200 | 897800510 | 13620 | 13620 | 13620 | 13620 | 5 |
| 519 | 20230622 | 104100 | 897732410 | 13620 | 13620 | 13620 | 13620 | 0 |
| 520 | 20230622 | 104000 | 897732410 | 13620 | 13620 | 13620 | 13620 | 65 |
| 521 | 20230622 | 103900 | 896847110 | 13620 | 13610 | 13620 | 13610 | 50 |
| 522 | 20230622 | 103800 | 896166120 | 13590 | 13590 | 13590 | 13590 | 281 |
| 523 | 20230622 | 103700 | 892347330 | 13590 | 13600 | 13600 | 13590 | 700 |
| 524 | 20230622 | 103600 | 882833350 | 13600 | 13640 | 13640 | 13600 | 1040 |
| 525 | 20230622 | 103500 | 868668970 | 13640 | 13630 | 13640 | 13630 | 26 |
| 526 | 20230622 | 103400 | 868314380 | 13640 | 13640 | 13650 | 13640 | 249 |
| 527 | 20230622 | 103300 | 864917980 | 13640 | 13650 | 13650 | 13640 | 146 |
| 528 | 20230622 | 103200 | 862926480 | 13640 | 13640 | 13640 | 13640 | 292 |
| 529 | 20230622 | 103100 | 858943600 | 13640 | 13620 | 13640 | 13620 | 1445 |
| 530 | 20230622 | 103000 | 839252100 | 13600 | 13590 | 13600 | 13590 | 4 |
| 531 | 20230622 | 102900 | 839197720 | 13590 | 13590 | 13590 | 13590 | 5 |
| 532 | 20230622 | 102800 | 839129770 | 13590 | 13600 | 13600 | 13590 | 1176 |
| 533 | 20230622 | 102700 | 823147480 | 13590 | 13590 | 13590 | 13590 | 50 |
| 534 | 20230622 | 102600 | 822467980 | 13590 | 13590 | 13590 | 13590 | 201 |
| 535 | 20230622 | 102500 | 819736390 | 13620 | 13620 | 13620 | 13620 | 10 |
| 536 | 20230622 | 102400 | 819600190 | 13620 | 13590 | 13620 | 13590 | 274 |
| 537 | 20230622 | 102300 | 815875680 | 13600 | 13590 | 13600 | 13570 | 1539 |
| 538 | 20230622 | 102200 | 794969890 | 13600 | 13600 | 13600 | 13600 | 302 |
| 539 | 20230622 | 102100 | 790862690 | 13600 | 13600 | 13600 | 13600 | 489 |
| 540 | 20230622 | 102000 | 784212290 | 13600 | 13640 | 13640 | 13600 | 350 |
| 541 | 20230622 | 101900 | 779447890 | 13640 | 13640 | 13640 | 13640 | 339 |
| 542 | 20230622 | 101800 | 774823930 | 13640 | 13640 | 13640 | 13640 | 5 |
| 543 | 20230622 | 101700 | 774755730 | 13600 | 13600 | 13600 | 13600 | 50 |
| 544 | 20230622 | 101600 | 774075730 | 13600 | 13600 | 13600 | 13600 | 340 |
| 545 | 20230622 | 101500 | 769451730 | 13580 | 13570 | 13580 | 13570 | 517 |
| 546 | 20230622 | 101400 | 762431370 | 13580 | 13580 | 13580 | 13580 | 31 |
| 547 | 20230622 | 101300 | 762010390 | 13580 | 13580 | 13580 | 13580 | 93 |
| 548 | 20230622 | 101200 | 760747450 | 13580 | 13580 | 13580 | 13580 | 61 |
| 549 | 20230622 | 101100 | 759919070 | 13580 | 13580 | 13580 | 13580 | 1208 |
| 550 | 20230622 | 101000 | 743514430 | 13580 | 13590 | 13590 | 13580 | 388 |
| 551 | 20230622 | 100900 | 738241690 | 13590 | 13610 | 13610 | 13590 | 477 |
| 552 | 20230622 | 100800 | 731754690 | 13590 | 13590 | 13590 | 13590 | 671 |
| 553 | 20230622 | 100700 | 722635800 | 13600 | 13610 | 13610 | 13600 | 1662 |
| 554 | 20230622 | 100600 | 700025080 | 13610 | 13610 | 13610 | 13610 | 2589 |
| 555 | 20230622 | 100500 | 664788790 | 13620 | 13620 | 13620 | 13620 | 667 |
| 556 | 20230622 | 100400 | 655704250 | 13660 | 13630 | 13660 | 13630 | 951 |
| 557 | 20230622 | 100300 | 642727790 | 13620 | 13610 | 13620 | 13610 | 227 |
| 558 | 20230622 | 100200 | 639636160 | 13600 | 13610 | 13610 | 13600 | 1396 |
| 559 | 20230622 | 100100 | 620645150 | 13620 | 13620 | 13620 | 13620 | 112 |
| 560 | 20230622 | 100000 | 619119710 | 13620 | 13620 | 13620 | 13620 | 388 |
| 561 | 20230622 | 095900 | 613835150 | 13620 | 13620 | 13620 | 13620 | 208 |
| 562 | 20230622 | 095800 | 611002190 | 13620 | 13620 | 13620 | 13620 | 227 |
| 563 | 20230622 | 095700 | 607910450 | 13620 | 13640 | 13640 | 13620 | 1166 |
| 564 | 20230622 | 095600 | 592023040 | 13640 | 13640 | 13640 | 13630 | 70 |
| 565 | 20230622 | 095500 | 591068290 | 13640 | 13640 | 13640 | 13640 | 74 |
| 566 | 20230622 | 095400 | 590058930 | 13630 | 13630 | 13630 | 13630 | 705 |
| 567 | 20230622 | 095300 | 580449780 | 13630 | 13640 | 13640 | 13630 | 273 |
| 568 | 20230622 | 095200 | 576726070 | 13640 | 13640 | 13640 | 13640 | 273 |
| 569 | 20230622 | 095100 | 573002350 | 13650 | 13640 | 13650 | 13640 | 485 |
| 570 | 20230622 | 095000 | 566385480 | 13640 | 13650 | 13650 | 13640 | 433 |
| 571 | 20230622 | 094900 | 560475080 | 13650 | 13640 | 13650 | 13640 | 161 |
| 572 | 20230622 | 094800 | 558277940 | 13650 | 13640 | 13650 | 13640 | 412 |
| 573 | 20230622 | 094700 | 552658120 | 13640 | 13650 | 13650 | 13640 | 142 |
| 574 | 20230622 | 094600 | 550720120 | 13650 | 13650 | 13650 | 13650 | 406 |
| 575 | 20230622 | 094500 | 545178220 | 13640 | 13640 | 13660 | 13640 | 470 |
| 576 | 20230622 | 094400 | 538766120 | 13640 | 13640 | 13650 | 13640 | 316 |
| 577 | 20230622 | 094300 | 534455790 | 13640 | 13660 | 13660 | 13640 | 860 |
| 578 | 20230622 | 094200 | 522723800 | 13670 | 13690 | 13690 | 13670 | 3513 |
| 579 | 20230622 | 094100 | 474631190 | 13680 | 13680 | 13680 | 13680 | 340 |
| 580 | 20230622 | 094000 | 469979990 | 13690 | 13730 | 13730 | 13690 | 665 |
| 581 | 20230622 | 093900 | 460861930 | 13720 | 13730 | 13730 | 13720 | 684 |
| 582 | 20230622 | 093800 | 451471660 | 13720 | 13730 | 13730 | 13720 | 11 |
| 583 | 20230622 | 093700 | 451320670 | 13720 | 13720 | 13730 | 13710 | 155 |
| 584 | 20230622 | 093600 | 449193550 | 13700 | 13690 | 13720 | 13690 | 1737 |
| 585 | 20230622 | 093500 | 425385730 | 13690 | 13700 | 13700 | 13690 | 334 |
| 586 | 20230622 | 093400 | 420810930 | 13700 | 13700 | 13700 | 13690 | 43 |
| 587 | 20230622 | 093300 | 420222030 | 13700 | 13690 | 13700 | 13690 | 151 |
| 588 | 20230622 | 093200 | 418154830 | 13690 | 13700 | 13700 | 13690 | 70 |
| 589 | 20230622 | 093100 | 417195850 | 13710 | 13700 | 13710 | 13700 | 426 |
| 590 | 20230622 | 093000 | 411359640 | 13700 | 13690 | 13710 | 13690 | 1404 |
| 591 | 20230622 | 092900 | 392119220 | 13690 | 13650 | 13700 | 13650 | 2431 |
| 592 | 20230622 | 092800 | 358894640 | 13650 | 13640 | 13650 | 13640 | 298 |
| 593 | 20230622 | 092700 | 354828020 | 13640 | 13630 | 13640 | 13630 | 27 |
| 594 | 20230622 | 092600 | 354459840 | 13620 | 13620 | 13620 | 13600 | 300 |
| 595 | 20230622 | 092500 | 350374930 | 13620 | 13670 | 13680 | 13620 | 627 |
| 596 | 20230622 | 092400 | 341823110 | 13670 | 13660 | 13670 | 13650 | 937 |
| 597 | 20230622 | 092300 | 329024580 | 13650 | 13650 | 13650 | 13630 | 209 |
| 598 | 20230622 | 092200 | 326174450 | 13650 | 13650 | 13660 | 13640 | 278 |
| 599 | 20230622 | 092100 | 322380700 | 13660 | 13650 | 13660 | 13650 | 199 |
| 600 | 20230622 | 092000 | 319662510 | 13670 | 13650 | 13670 | 13650 | 305 |
| 601 | 20230622 | 091900 | 315495160 | 13670 | 13700 | 13710 | 13670 | 544 |
| 602 | 20230622 | 091800 | 308050720 | 13700 | 13710 | 13710 | 13700 | 859 |
| 603 | 20230622 | 091700 | 296277770 | 13700 | 13700 | 13710 | 13700 | 590 |
| 604 | 20230622 | 091600 | 288194700 | 13700 | 13690 | 13700 | 13630 | 703 |
| 605 | 20230622 | 091500 | 278571120 | 13680 | 13640 | 13680 | 13620 | 1133 |
| 606 | 20230622 | 091400 | 263093470 | 13630 | 13580 | 13630 | 13580 | 127 |
| 607 | 20230622 | 091300 | 261365280 | 13570 | 13560 | 13570 | 13560 | 189 |
| 608 | 20230622 | 091200 | 258800590 | 13560 | 13550 | 13570 | 13550 | 232 |
| 609 | 20230622 | 091100 | 255654520 | 13570 | 13520 | 13570 | 13520 | 1132 |
| 610 | 20230622 | 091000 | 240318900 | 13470 | 13460 | 13560 | 13460 | 569 |
| 611 | 20230622 | 090900 | 232649960 | 13460 | 13520 | 13520 | 13400 | 2072 |
| 612 | 20230622 | 090800 | 204714560 | 13520 | 13630 | 13630 | 13510 | 1019 |
| 613 | 20230622 | 090700 | 190927140 | 13630 | 13630 | 13660 | 13630 | 1462 |
| 614 | 20230622 | 090600 | 170993160 | 13630 | 13560 | 13630 | 13560 | 3323 |
| 615 | 20230622 | 090500 | 125810490 | 13560 | 13510 | 13560 | 13470 | 714 |
| 616 | 20230622 | 090400 | 116165650 | 13460 | 13460 | 13460 | 13460 | 992 |
| 617 | 20230622 | 090300 | 102813330 | 13450 | 13460 | 13460 | 13450 | 13 |
| 618 | 20230622 | 090200 | 102638360 | 13460 | 13420 | 13500 | 13400 | 1466 |
| 619 | 20230622 | 090100 | 82891620 | 13400 | 13440 | 13450 | 13350 | 2952 |
| 620 | 20230622 | 090000 | 43306610 | 13410 | 13500 | 13500 | 13410 | 2788 |