30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 3 | 20230619 | 183100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 4 | 20230619 | 183000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 5 | 20230619 | 182900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 6 | 20230619 | 182800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 7 | 20230619 | 182700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 8 | 20230619 | 182600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 9 | 20230619 | 182500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 10 | 20230619 | 182400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 11 | 20230619 | 182300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 12 | 20230619 | 182200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 13 | 20230619 | 182100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 14 | 20230619 | 182000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 15 | 20230619 | 181900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 16 | 20230619 | 181800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 17 | 20230619 | 181700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 18 | 20230619 | 181600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 19 | 20230619 | 181500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 20 | 20230619 | 181400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 21 | 20230619 | 181300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 22 | 20230619 | 181200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 23 | 20230619 | 181100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 24 | 20230619 | 181000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 25 | 20230619 | 180900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 26 | 20230619 | 180800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 27 | 20230619 | 180700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 28 | 20230619 | 180600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 29 | 20230619 | 180500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 30 | 20230619 | 180400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 31 | 20230619 | 180300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 32 | 20230619 | 180200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 33 | 20230619 | 180100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 34 | 20230619 | 180000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 35 | 20230619 | 175900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 36 | 20230619 | 175800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 37 | 20230619 | 175700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 38 | 20230619 | 175600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 39 | 20230619 | 175500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 40 | 20230619 | 175400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 41 | 20230619 | 175300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 42 | 20230619 | 175200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 43 | 20230619 | 175100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 44 | 20230619 | 175000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 45 | 20230619 | 174900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 46 | 20230619 | 174800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 47 | 20230619 | 174700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 48 | 20230619 | 174600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 49 | 20230619 | 174500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 50 | 20230619 | 174400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 51 | 20230619 | 174300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 52 | 20230619 | 174200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 53 | 20230619 | 174100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 54 | 20230619 | 174000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 55 | 20230619 | 173900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 56 | 20230619 | 173800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 57 | 20230619 | 173700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 58 | 20230619 | 173600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 59 | 20230619 | 173500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 60 | 20230619 | 173400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 61 | 20230619 | 173300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 62 | 20230619 | 173200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 63 | 20230619 | 173100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 64 | 20230619 | 173000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 65 | 20230619 | 172900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 66 | 20230619 | 172800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 67 | 20230619 | 172700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 68 | 20230619 | 172600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 69 | 20230619 | 172500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 70 | 20230619 | 172400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 71 | 20230619 | 172300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 72 | 20230619 | 172200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 73 | 20230619 | 172100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 74 | 20230619 | 172000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 75 | 20230619 | 171900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 76 | 20230619 | 171800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 77 | 20230619 | 171700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 78 | 20230619 | 171600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 79 | 20230619 | 171500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 80 | 20230619 | 171400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 81 | 20230619 | 171300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 82 | 20230619 | 171200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 83 | 20230619 | 171100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 84 | 20230619 | 171000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 85 | 20230619 | 170900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 86 | 20230619 | 170800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 87 | 20230619 | 170700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 88 | 20230619 | 170600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 89 | 20230619 | 170500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 90 | 20230619 | 170400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 91 | 20230619 | 170300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 92 | 20230619 | 170200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 93 | 20230619 | 170100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 94 | 20230619 | 170000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 95 | 20230619 | 165900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 96 | 20230619 | 165800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 97 | 20230619 | 165700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 98 | 20230619 | 165600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 99 | 20230619 | 165500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 100 | 20230619 | 165400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 101 | 20230619 | 165300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 102 | 20230619 | 165200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 103 | 20230619 | 165100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 104 | 20230619 | 165000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 105 | 20230619 | 164900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 106 | 20230619 | 164800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 107 | 20230619 | 164700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 108 | 20230619 | 164600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 109 | 20230619 | 164500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 110 | 20230619 | 164400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 111 | 20230619 | 164300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 112 | 20230619 | 164200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 113 | 20230619 | 164100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 114 | 20230619 | 164000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 115 | 20230619 | 163900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 116 | 20230619 | 163800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 117 | 20230619 | 163700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 118 | 20230619 | 163600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 119 | 20230619 | 163500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 120 | 20230619 | 163400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 121 | 20230619 | 163300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 122 | 20230619 | 163200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 123 | 20230619 | 163100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 124 | 20230619 | 163000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 125 | 20230619 | 162900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 126 | 20230619 | 162800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 127 | 20230619 | 162700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 128 | 20230619 | 162600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 129 | 20230619 | 162500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 130 | 20230619 | 162400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 131 | 20230619 | 162300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 132 | 20230619 | 162200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 133 | 20230619 | 162100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 134 | 20230619 | 162000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 135 | 20230619 | 161900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 136 | 20230619 | 161800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 137 | 20230619 | 161700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 138 | 20230619 | 161600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 139 | 20230619 | 161500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 140 | 20230619 | 161400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 141 | 20230619 | 161300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 142 | 20230619 | 161200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 143 | 20230619 | 161100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 144 | 20230619 | 161000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 145 | 20230619 | 160900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 146 | 20230619 | 160800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 147 | 20230619 | 160700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 148 | 20230619 | 160600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 149 | 20230619 | 160500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 150 | 20230619 | 160400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 151 | 20230619 | 160300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 152 | 20230619 | 160200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 153 | 20230619 | 160100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 154 | 20230619 | 160000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 155 | 20230619 | 155900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 156 | 20230619 | 155800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 157 | 20230619 | 155700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 158 | 20230619 | 155600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 159 | 20230619 | 155500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 160 | 20230619 | 155400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 161 | 20230619 | 155300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 162 | 20230619 | 155200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 163 | 20230619 | 155100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 164 | 20230619 | 155000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 165 | 20230619 | 154900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 166 | 20230619 | 154800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 167 | 20230619 | 154700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 168 | 20230619 | 154600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 169 | 20230619 | 154500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 170 | 20230619 | 154400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 171 | 20230619 | 154300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 172 | 20230619 | 154200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 173 | 20230619 | 154100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 174 | 20230619 | 154000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 175 | 20230619 | 153900 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 176 | 20230619 | 153800 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 177 | 20230619 | 153700 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 178 | 20230619 | 153600 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 179 | 20230619 | 153500 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 180 | 20230619 | 153400 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 181 | 20230619 | 153300 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 182 | 20230619 | 153200 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 183 | 20230619 | 153100 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 184 | 20230619 | 153000 | 1797370960 | 17220 | 17220 | 17220 | 17220 | 1205 |
| 185 | 20230619 | 152900 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 186 | 20230619 | 152800 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 187 | 20230619 | 152700 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 188 | 20230619 | 152600 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 189 | 20230619 | 152500 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 190 | 20230619 | 152400 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 191 | 20230619 | 152300 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 192 | 20230619 | 152200 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 193 | 20230619 | 152100 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 194 | 20230619 | 152000 | 1776620860 | 17250 | 17250 | 17250 | 17250 | 0 |
| 195 | 20230619 | 151900 | 1776620860 | 17250 | 17250 | 17250 | 17220 | 149 |
| 196 | 20230619 | 151800 | 1774050690 | 17250 | 17250 | 17260 | 17250 | 352 |
| 197 | 20230619 | 151700 | 1767976540 | 17250 | 17230 | 17250 | 17220 | 479 |
| 198 | 20230619 | 151600 | 1759715820 | 17220 | 17240 | 17240 | 17220 | 42 |
| 199 | 20230619 | 151500 | 1758992170 | 17240 | 17240 | 17240 | 17240 | 105 |
| 200 | 20230619 | 151400 | 1757181970 | 17230 | 17230 | 17230 | 17230 | 210 |
| 201 | 20230619 | 151300 | 1753563670 | 17230 | 17230 | 17230 | 17230 | 0 |
| 202 | 20230619 | 151200 | 1753563670 | 17230 | 17230 | 17230 | 17230 | 208 |
| 203 | 20230619 | 151100 | 1749979830 | 17230 | 17230 | 17230 | 17230 | 1 |
| 204 | 20230619 | 151000 | 1749962600 | 17230 | 17240 | 17240 | 17230 | 170 |
| 205 | 20230619 | 150900 | 1747033210 | 17230 | 17230 | 17230 | 17230 | 1 |
| 206 | 20230619 | 150800 | 1747015980 | 17230 | 17230 | 17230 | 17230 | 150 |
| 207 | 20230619 | 150700 | 1744431480 | 17250 | 17250 | 17250 | 17250 | 1 |
| 208 | 20230619 | 150600 | 1744414230 | 17250 | 17250 | 17250 | 17250 | 3 |
| 209 | 20230619 | 150500 | 1744362480 | 17250 | 17220 | 17250 | 17220 | 21 |
| 210 | 20230619 | 150400 | 1744000620 | 17220 | 17220 | 17220 | 17220 | 30 |
| 211 | 20230619 | 150300 | 1743484020 | 17220 | 17220 | 17220 | 17220 | 0 |
| 212 | 20230619 | 150200 | 1743484020 | 17220 | 17220 | 17220 | 17220 | 320 |
| 213 | 20230619 | 150100 | 1737973620 | 17220 | 17220 | 17220 | 17220 | 30 |
| 214 | 20230619 | 150000 | 1737457020 | 17250 | 17220 | 17250 | 17210 | 110 |
| 215 | 20230619 | 145900 | 1735563080 | 17210 | 17220 | 17220 | 17210 | 150 |
| 216 | 20230619 | 145800 | 1732980500 | 17220 | 17230 | 17230 | 17220 | 330 |
| 217 | 20230619 | 145700 | 1727296810 | 17230 | 17230 | 17230 | 17230 | 0 |
| 218 | 20230619 | 145600 | 1727296810 | 17230 | 17250 | 17250 | 17230 | 88 |
| 219 | 20230619 | 145500 | 1725780370 | 17250 | 17240 | 17250 | 17220 | 201 |
| 220 | 20230619 | 145400 | 1722317340 | 17250 | 17250 | 17250 | 17250 | 54 |
| 221 | 20230619 | 145300 | 1721385840 | 17260 | 17260 | 17260 | 17260 | 10 |
| 222 | 20230619 | 145200 | 1721213240 | 17260 | 17250 | 17260 | 17250 | 28 |
| 223 | 20230619 | 145100 | 1720730030 | 17250 | 17250 | 17250 | 17250 | 0 |
| 224 | 20230619 | 145000 | 1720730030 | 17250 | 17250 | 17250 | 17250 | 147 |
| 225 | 20230619 | 144900 | 1718194280 | 17250 | 17250 | 17250 | 17250 | 131 |
| 226 | 20230619 | 144800 | 1715934530 | 17260 | 17250 | 17260 | 17250 | 18 |
| 227 | 20230619 | 144700 | 1715623900 | 17250 | 17250 | 17250 | 17250 | 99 |
| 228 | 20230619 | 144600 | 1713916150 | 17250 | 17250 | 17250 | 17250 | 8 |
| 229 | 20230619 | 144500 | 1713778150 | 17250 | 17250 | 17250 | 17250 | 13 |
| 230 | 20230619 | 144400 | 1713553900 | 17240 | 17240 | 17240 | 17240 | 7 |
| 231 | 20230619 | 144300 | 1713433220 | 17250 | 17250 | 17250 | 17250 | 327 |
| 232 | 20230619 | 144200 | 1707792470 | 17250 | 17250 | 17250 | 17250 | 14 |
| 233 | 20230619 | 144100 | 1707550970 | 17240 | 17240 | 17240 | 17240 | 1 |
| 234 | 20230619 | 144000 | 1707533730 | 17250 | 17250 | 17250 | 17250 | 3 |
| 235 | 20230619 | 143900 | 1707481980 | 17240 | 17240 | 17240 | 17240 | 4 |
| 236 | 20230619 | 143800 | 1707413020 | 17240 | 17220 | 17240 | 17220 | 16 |
| 237 | 20230619 | 143700 | 1707137440 | 17220 | 17240 | 17240 | 17220 | 1204 |
| 238 | 20230619 | 143600 | 1686396100 | 17240 | 17240 | 17240 | 17240 | 0 |
| 239 | 20230619 | 143500 | 1686396100 | 17240 | 17250 | 17250 | 17240 | 3 |
| 240 | 20230619 | 143400 | 1686344360 | 17250 | 17240 | 17250 | 17230 | 571 |
| 241 | 20230619 | 143300 | 1676498610 | 17240 | 17240 | 17240 | 17230 | 539 |
| 242 | 20230619 | 143200 | 1667210950 | 17240 | 17250 | 17250 | 17240 | 256 |
| 243 | 20230619 | 143100 | 1662797310 | 17250 | 17240 | 17250 | 17240 | 42 |
| 244 | 20230619 | 143000 | 1662073110 | 17250 | 17250 | 17250 | 17240 | 79 |
| 245 | 20230619 | 142900 | 1660711110 | 17240 | 17240 | 17240 | 17240 | 184 |
| 246 | 20230619 | 142800 | 1657538950 | 17240 | 17250 | 17250 | 17240 | 53 |
| 247 | 20230619 | 142700 | 1656625200 | 17250 | 17250 | 17250 | 17250 | 112 |
| 248 | 20230619 | 142600 | 1654693200 | 17250 | 17250 | 17250 | 17250 | 50 |
| 249 | 20230619 | 142500 | 1653830700 | 17250 | 17250 | 17250 | 17250 | 20 |
| 250 | 20230619 | 142400 | 1653485700 | 17250 | 17260 | 17260 | 17250 | 224 |
| 251 | 20230619 | 142300 | 1649621670 | 17260 | 17250 | 17260 | 17250 | 113 |
| 252 | 20230619 | 142200 | 1647672390 | 17260 | 17270 | 17270 | 17260 | 47 |
| 253 | 20230619 | 142100 | 1646861120 | 17260 | 17260 | 17260 | 17260 | 10 |
| 254 | 20230619 | 142000 | 1646688520 | 17260 | 17250 | 17260 | 17250 | 38 |
| 255 | 20230619 | 141900 | 1646032980 | 17250 | 17250 | 17250 | 17250 | 269 |
| 256 | 20230619 | 141800 | 1641392730 | 17250 | 17250 | 17250 | 17250 | 0 |
| 257 | 20230619 | 141700 | 1641392730 | 17250 | 17250 | 17250 | 17250 | 11 |
| 258 | 20230619 | 141600 | 1641202980 | 17240 | 17240 | 17240 | 17230 | 200 |
| 259 | 20230619 | 141500 | 1637755060 | 17240 | 17240 | 17240 | 17240 | 11 |
| 260 | 20230619 | 141400 | 1637565420 | 17240 | 17230 | 17240 | 17230 | 306 |
| 261 | 20230619 | 141300 | 1632292930 | 17230 | 17230 | 17230 | 17230 | 2 |
| 262 | 20230619 | 141200 | 1632258470 | 17230 | 17230 | 17230 | 17230 | 39 |
| 263 | 20230619 | 141100 | 1631586500 | 17220 | 17240 | 17240 | 17220 | 11 |
| 264 | 20230619 | 141000 | 1631396980 | 17240 | 17250 | 17250 | 17240 | 22 |
| 265 | 20230619 | 140900 | 1631017570 | 17250 | 17240 | 17250 | 17240 | 115 |
| 266 | 20230619 | 140800 | 1629034820 | 17250 | 17270 | 17270 | 17240 | 1640 |
| 267 | 20230619 | 140700 | 1600745230 | 17270 | 17270 | 17270 | 17270 | 55 |
| 268 | 20230619 | 140600 | 1599795380 | 17270 | 17270 | 17270 | 17270 | 214 |
| 269 | 20230619 | 140500 | 1596099600 | 17270 | 17270 | 17270 | 17270 | 30 |
| 270 | 20230619 | 140400 | 1595581500 | 17270 | 17270 | 17270 | 17270 | 224 |
| 271 | 20230619 | 140300 | 1591713020 | 17270 | 17280 | 17280 | 17270 | 70 |
| 272 | 20230619 | 140200 | 1590503520 | 17270 | 17270 | 17270 | 17270 | 2 |
| 273 | 20230619 | 140100 | 1590468980 | 17280 | 17280 | 17280 | 17280 | 6 |
| 274 | 20230619 | 140000 | 1590365300 | 17280 | 17280 | 17280 | 17280 | 58 |
| 275 | 20230619 | 135900 | 1589363060 | 17280 | 17280 | 17280 | 17280 | 1 |
| 276 | 20230619 | 135800 | 1589345780 | 17280 | 17260 | 17280 | 17260 | 755 |
| 277 | 20230619 | 135700 | 1576312080 | 17260 | 17280 | 17280 | 17260 | 51 |
| 278 | 20230619 | 135600 | 1575431800 | 17280 | 17280 | 17280 | 17280 | 7 |
| 279 | 20230619 | 135500 | 1575310840 | 17260 | 17280 | 17280 | 17260 | 60 |
| 280 | 20230619 | 135400 | 1574274140 | 17280 | 17280 | 17280 | 17280 | 100 |
| 281 | 20230619 | 135300 | 1572546140 | 17280 | 17260 | 17280 | 17260 | 20 |
| 282 | 20230619 | 135200 | 1572200840 | 17250 | 17260 | 17260 | 17250 | 24 |
| 283 | 20230619 | 135100 | 1571786670 | 17280 | 17280 | 17280 | 17280 | 0 |
| 284 | 20230619 | 135000 | 1571786670 | 17280 | 17280 | 17280 | 17280 | 437 |
| 285 | 20230619 | 134900 | 1564235310 | 17250 | 17250 | 17250 | 17250 | 85 |
| 286 | 20230619 | 134800 | 1562769060 | 17250 | 17270 | 17270 | 17250 | 262 |
| 287 | 20230619 | 134700 | 1558245530 | 17270 | 17270 | 17270 | 17270 | 1153 |
| 288 | 20230619 | 134600 | 1538333220 | 17280 | 17280 | 17280 | 17280 | 1 |
| 289 | 20230619 | 134500 | 1538315940 | 17280 | 17270 | 17280 | 17270 | 45 |
| 290 | 20230619 | 134400 | 1537538780 | 17270 | 17270 | 17270 | 17270 | 20 |
| 291 | 20230619 | 134300 | 1537193380 | 17270 | 17270 | 17270 | 17270 | 100 |
| 292 | 20230619 | 134200 | 1535466380 | 17250 | 17240 | 17250 | 17240 | 74 |
| 293 | 20230619 | 134100 | 1534189940 | 17250 | 17250 | 17250 | 17250 | 106 |
| 294 | 20230619 | 134000 | 1532361440 | 17260 | 17270 | 17270 | 17260 | 128 |
| 295 | 20230619 | 133900 | 1530152150 | 17270 | 17270 | 17270 | 17270 | 147 |
| 296 | 20230619 | 133800 | 1527613460 | 17270 | 17270 | 17270 | 17270 | 176 |
| 297 | 20230619 | 133700 | 1524573940 | 17270 | 17270 | 17270 | 17270 | 108 |
| 298 | 20230619 | 133600 | 1522708780 | 17270 | 17270 | 17270 | 17270 | 0 |
| 299 | 20230619 | 133500 | 1522708780 | 17270 | 17270 | 17270 | 17270 | 1 |
| 300 | 20230619 | 133400 | 1522691510 | 17260 | 17250 | 17260 | 17250 | 191 |
| 301 | 20230619 | 133300 | 1519396610 | 17250 | 17250 | 17250 | 17250 | 132 |
| 302 | 20230619 | 133200 | 1517119610 | 17240 | 17240 | 17240 | 17240 | 0 |
| 303 | 20230619 | 133100 | 1517119610 | 17240 | 17250 | 17250 | 17220 | 312 |
| 304 | 20230619 | 133000 | 1511741760 | 17260 | 17260 | 17270 | 17260 | 312 |
| 305 | 20230619 | 132900 | 1506356030 | 17270 | 17260 | 17270 | 17260 | 9 |
| 306 | 20230619 | 132800 | 1506200640 | 17260 | 17260 | 17260 | 17260 | 5 |
| 307 | 20230619 | 132700 | 1506114340 | 17260 | 17260 | 17260 | 17260 | 1 |
| 308 | 20230619 | 132600 | 1506097080 | 17250 | 17250 | 17250 | 17250 | 92 |
| 309 | 20230619 | 132500 | 1504510080 | 17280 | 17280 | 17280 | 17280 | 0 |
| 310 | 20230619 | 132400 | 1504510080 | 17280 | 17270 | 17280 | 17270 | 50 |
| 311 | 20230619 | 132300 | 1503646410 | 17280 | 17250 | 17280 | 17250 | 505 |
| 312 | 20230619 | 132200 | 1494924750 | 17250 | 17250 | 17250 | 17250 | 53 |
| 313 | 20230619 | 132100 | 1494010500 | 17250 | 17270 | 17270 | 17250 | 72 |
| 314 | 20230619 | 132000 | 1492768300 | 17250 | 17250 | 17250 | 17250 | 0 |
| 315 | 20230619 | 131900 | 1492768300 | 17250 | 17250 | 17250 | 17250 | 59 |
| 316 | 20230619 | 131800 | 1491750550 | 17270 | 17220 | 17270 | 17220 | 210 |
| 317 | 20230619 | 131700 | 1488129230 | 17220 | 17220 | 17220 | 17210 | 193 |
| 318 | 20230619 | 131600 | 1484806770 | 17220 | 17220 | 17220 | 17220 | 22 |
| 319 | 20230619 | 131500 | 1484427930 | 17230 | 17220 | 17230 | 17220 | 173 |
| 320 | 20230619 | 131400 | 1481448850 | 17230 | 17230 | 17230 | 17230 | 37 |
| 321 | 20230619 | 131300 | 1480811340 | 17230 | 17230 | 17230 | 17230 | 376 |
| 322 | 20230619 | 131200 | 1474332860 | 17230 | 17230 | 17230 | 17230 | 1 |
| 323 | 20230619 | 131100 | 1474315630 | 17230 | 17230 | 17230 | 17230 | 213 |
| 324 | 20230619 | 131000 | 1470645640 | 17230 | 17230 | 17230 | 17230 | 87 |
| 325 | 20230619 | 130900 | 1469146630 | 17230 | 17230 | 17230 | 17230 | 6 |
| 326 | 20230619 | 130800 | 1469043250 | 17230 | 17230 | 17230 | 17230 | 63 |
| 327 | 20230619 | 130700 | 1467957760 | 17240 | 17240 | 17240 | 17240 | 1 |
| 328 | 20230619 | 130600 | 1467940520 | 17270 | 17270 | 17270 | 17270 | 0 |
| 329 | 20230619 | 130500 | 1467940520 | 17270 | 17270 | 17270 | 17270 | 13 |
| 330 | 20230619 | 130400 | 1467716010 | 17220 | 17230 | 17230 | 17220 | 50 |
| 331 | 20230619 | 130300 | 1466855000 | 17240 | 17240 | 17240 | 17240 | 1 |
| 332 | 20230619 | 130200 | 1466837760 | 17240 | 17250 | 17250 | 17240 | 245 |
| 333 | 20230619 | 130100 | 1462613820 | 17280 | 17280 | 17280 | 17280 | 0 |
| 334 | 20230619 | 130000 | 1462613820 | 17280 | 17210 | 17290 | 17210 | 699 |
| 335 | 20230619 | 125900 | 1450582450 | 17210 | 17230 | 17230 | 17210 | 978 |
| 336 | 20230619 | 125800 | 1433742080 | 17230 | 17250 | 17290 | 17230 | 847 |
| 337 | 20230619 | 125700 | 1419143340 | 17290 | 17290 | 17290 | 17290 | 0 |
| 338 | 20230619 | 125600 | 1419143340 | 17290 | 17290 | 17290 | 17290 | 238 |
| 339 | 20230619 | 125500 | 1415028320 | 17250 | 17240 | 17250 | 17240 | 82 |
| 340 | 20230619 | 125400 | 1413614240 | 17240 | 17240 | 17240 | 17230 | 847 |
| 341 | 20230619 | 125300 | 1399018350 | 17240 | 17230 | 17240 | 17230 | 6 |
| 342 | 20230619 | 125200 | 1398914940 | 17230 | 17230 | 17230 | 17230 | 73 |
| 343 | 20230619 | 125100 | 1397657150 | 17280 | 17270 | 17280 | 17230 | 427 |
| 344 | 20230619 | 125000 | 1390281540 | 17270 | 17250 | 17270 | 17250 | 400 |
| 345 | 20230619 | 124900 | 1383378070 | 17230 | 17230 | 17230 | 17230 | 0 |
| 346 | 20230619 | 124800 | 1383378070 | 17230 | 17230 | 17230 | 17230 | 58 |
| 347 | 20230619 | 124700 | 1382378730 | 17230 | 17230 | 17230 | 17230 | 0 |
| 348 | 20230619 | 124600 | 1382378730 | 17230 | 17240 | 17240 | 17230 | 20 |
| 349 | 20230619 | 124500 | 1382034110 | 17230 | 17230 | 17230 | 17230 | 0 |
| 350 | 20230619 | 124400 | 1382034110 | 17230 | 17230 | 17230 | 17230 | 0 |
| 351 | 20230619 | 124300 | 1382034110 | 17230 | 17230 | 17230 | 17230 | 0 |
| 352 | 20230619 | 124200 | 1382034110 | 17230 | 17230 | 17230 | 17230 | 0 |
| 353 | 20230619 | 124100 | 1382034110 | 17230 | 17230 | 17230 | 17230 | 0 |
| 354 | 20230619 | 124000 | 1382034110 | 17230 | 17230 | 17230 | 17230 | 13 |
| 355 | 20230619 | 123900 | 1381810120 | 17220 | 17220 | 17220 | 17220 | 10 |
| 356 | 20230619 | 123800 | 1381637920 | 17210 | 17220 | 17220 | 17210 | 88 |
| 357 | 20230619 | 123700 | 1380122570 | 17220 | 17230 | 17230 | 17220 | 48 |
| 358 | 20230619 | 123600 | 1379295610 | 17230 | 17230 | 17230 | 17230 | 1 |
| 359 | 20230619 | 123500 | 1379278380 | 17240 | 17250 | 17250 | 17240 | 4 |
| 360 | 20230619 | 123400 | 1379209400 | 17250 | 17250 | 17250 | 17250 | 4 |
| 361 | 20230619 | 123300 | 1379140400 | 17250 | 17250 | 17250 | 17250 | 10 |
| 362 | 20230619 | 123200 | 1378967900 | 17260 | 17260 | 17260 | 17260 | 0 |
| 363 | 20230619 | 123100 | 1378967900 | 17260 | 17260 | 17260 | 17260 | 13 |
| 364 | 20230619 | 123000 | 1378743520 | 17260 | 17260 | 17260 | 17260 | 4 |
| 365 | 20230619 | 122900 | 1378674480 | 17210 | 17210 | 17210 | 17210 | 0 |
| 366 | 20230619 | 122800 | 1378674480 | 17210 | 17210 | 17210 | 17210 | 1 |
| 367 | 20230619 | 122700 | 1378657270 | 17210 | 17250 | 17250 | 17210 | 200 |
| 368 | 20230619 | 122600 | 1375211830 | 17260 | 17260 | 17260 | 17260 | 13 |
| 369 | 20230619 | 122500 | 1374987450 | 17260 | 17250 | 17260 | 17250 | 46 |
| 370 | 20230619 | 122400 | 1374193840 | 17250 | 17250 | 17250 | 17250 | 30 |
| 371 | 20230619 | 122300 | 1373676340 | 17250 | 17240 | 17250 | 17240 | 76 |
| 372 | 20230619 | 122200 | 1372365360 | 17240 | 17240 | 17240 | 17240 | 9 |
| 373 | 20230619 | 122100 | 1372210200 | 17240 | 17240 | 17240 | 17240 | 102 |
| 374 | 20230619 | 122000 | 1370451720 | 17240 | 17240 | 17240 | 17240 | 0 |
| 375 | 20230619 | 121900 | 1370451720 | 17240 | 17240 | 17240 | 17240 | 407 |
| 376 | 20230619 | 121800 | 1363435040 | 17240 | 17240 | 17240 | 17240 | 21 |
| 377 | 20230619 | 121700 | 1363073000 | 17240 | 17240 | 17240 | 17220 | 34 |
| 378 | 20230619 | 121600 | 1362486900 | 17240 | 17240 | 17240 | 17240 | 1 |
| 379 | 20230619 | 121500 | 1362469660 | 17240 | 17220 | 17240 | 17220 | 84 |
| 380 | 20230619 | 121400 | 1361022840 | 17220 | 17240 | 17240 | 17220 | 320 |
| 381 | 20230619 | 121300 | 1355511490 | 17240 | 17240 | 17240 | 17240 | 1 |
| 382 | 20230619 | 121200 | 1355494250 | 17230 | 17230 | 17230 | 17230 | 108 |
| 383 | 20230619 | 121100 | 1353633410 | 17230 | 17220 | 17230 | 17220 | 579 |
| 384 | 20230619 | 121000 | 1343662930 | 17220 | 17220 | 17220 | 17220 | 16 |
| 385 | 20230619 | 120900 | 1343387410 | 17210 | 17210 | 17210 | 17210 | 0 |
| 386 | 20230619 | 120800 | 1343387410 | 17210 | 17210 | 17210 | 17210 | 30 |
| 387 | 20230619 | 120700 | 1342871110 | 17210 | 17210 | 17210 | 17210 | 1470 |
| 388 | 20230619 | 120600 | 1317572410 | 17210 | 17230 | 17250 | 17210 | 358 |
| 389 | 20230619 | 120500 | 1311403190 | 17210 | 17210 | 17210 | 17210 | 0 |
| 390 | 20230619 | 120400 | 1311403190 | 17210 | 17210 | 17210 | 17210 | 10 |
| 391 | 20230619 | 120300 | 1311231090 | 17200 | 17200 | 17200 | 17200 | 85 |
| 392 | 20230619 | 120200 | 1309769090 | 17200 | 17210 | 17210 | 17200 | 217 |
| 393 | 20230619 | 120100 | 1306036680 | 17220 | 17220 | 17220 | 17220 | 14 |
| 394 | 20230619 | 120000 | 1305795600 | 17230 | 17230 | 17230 | 17230 | 101 |
| 395 | 20230619 | 115900 | 1304055370 | 17200 | 17210 | 17210 | 17200 | 51 |
| 396 | 20230619 | 115800 | 1303178150 | 17200 | 17200 | 17220 | 17200 | 829 |
| 397 | 20230619 | 115700 | 1288918660 | 17190 | 17200 | 17200 | 17190 | 11 |
| 398 | 20230619 | 115600 | 1288729560 | 17200 | 17200 | 17200 | 17200 | 1 |
| 399 | 20230619 | 115500 | 1288712360 | 17200 | 17200 | 17200 | 17200 | 7 |
| 400 | 20230619 | 115400 | 1288591960 | 17200 | 17190 | 17200 | 17190 | 21 |
| 401 | 20230619 | 115300 | 1288230770 | 17180 | 17160 | 17180 | 17160 | 2940 |
| 402 | 20230619 | 115200 | 1237749530 | 17160 | 17160 | 17160 | 17160 | 82 |
| 403 | 20230619 | 115100 | 1236342410 | 17160 | 17160 | 17160 | 17150 | 48 |
| 404 | 20230619 | 115000 | 1235518850 | 17160 | 17160 | 17160 | 17160 | 3 |
| 405 | 20230619 | 114900 | 1235467370 | 17160 | 17160 | 17160 | 17160 | 55 |
| 406 | 20230619 | 114800 | 1234523570 | 17160 | 17160 | 17160 | 17160 | 120 |
| 407 | 20230619 | 114700 | 1232464370 | 17160 | 17160 | 17160 | 17160 | 22 |
| 408 | 20230619 | 114600 | 1232086850 | 17160 | 17160 | 17160 | 17160 | 919 |
| 409 | 20230619 | 114500 | 1216316810 | 17160 | 17160 | 17160 | 17160 | 100 |
| 410 | 20230619 | 114400 | 1214600810 | 17160 | 17160 | 17170 | 17160 | 123 |
| 411 | 20230619 | 114300 | 1212489930 | 17170 | 17160 | 17170 | 17160 | 2593 |
| 412 | 20230619 | 114200 | 1167994000 | 17130 | 17180 | 17180 | 17130 | 1748 |
| 413 | 20230619 | 114100 | 1138009200 | 17180 | 17180 | 17180 | 17180 | 44 |
| 414 | 20230619 | 114000 | 1137253280 | 17200 | 17200 | 17200 | 17200 | 31 |
| 415 | 20230619 | 113900 | 1136720080 | 17200 | 17200 | 17200 | 17200 | 0 |
| 416 | 20230619 | 113800 | 1136720080 | 17200 | 17200 | 17200 | 17200 | 0 |
| 417 | 20230619 | 113700 | 1136720080 | 17200 | 17190 | 17200 | 17170 | 37 |
| 418 | 20230619 | 113600 | 1136083950 | 17200 | 17200 | 17200 | 17200 | 5 |
| 419 | 20230619 | 113500 | 1135997950 | 17200 | 17200 | 17200 | 17200 | 12 |
| 420 | 20230619 | 113400 | 1135791550 | 17200 | 17200 | 17200 | 17200 | 0 |
| 421 | 20230619 | 113300 | 1135791550 | 17200 | 17200 | 17200 | 17200 | 126 |
| 422 | 20230619 | 113200 | 1133624350 | 17200 | 17200 | 17200 | 17200 | 5 |
| 423 | 20230619 | 113100 | 1133538350 | 17200 | 17230 | 17230 | 17200 | 13 |
| 424 | 20230619 | 113000 | 1133314630 | 17230 | 17230 | 17230 | 17230 | 34 |
| 425 | 20230619 | 112900 | 1132728810 | 17230 | 17230 | 17230 | 17230 | 6 |
| 426 | 20230619 | 112800 | 1132625430 | 17170 | 17190 | 17190 | 17170 | 158 |
| 427 | 20230619 | 112700 | 1129911890 | 17240 | 17240 | 17240 | 17240 | 22 |
| 428 | 20230619 | 112600 | 1129532610 | 17240 | 17240 | 17240 | 17240 | 71 |
| 429 | 20230619 | 112500 | 1128308570 | 17240 | 17230 | 17240 | 17230 | 51 |
| 430 | 20230619 | 112400 | 1127429390 | 17230 | 17230 | 17230 | 17230 | 22 |
| 431 | 20230619 | 112300 | 1127050330 | 17160 | 17160 | 17160 | 17160 | 150 |
| 432 | 20230619 | 112200 | 1124476330 | 17160 | 17160 | 17170 | 17160 | 103 |
| 433 | 20230619 | 112100 | 1122708820 | 17150 | 17150 | 17150 | 17150 | 0 |
| 434 | 20230619 | 112000 | 1122708820 | 17150 | 17170 | 17170 | 17150 | 207 |
| 435 | 20230619 | 111900 | 1119157520 | 17170 | 17170 | 17170 | 17170 | 1 |
| 436 | 20230619 | 111800 | 1119140350 | 17150 | 17150 | 17150 | 17150 | 0 |
| 437 | 20230619 | 111700 | 1119140350 | 17150 | 17160 | 17160 | 17140 | 170 |
| 438 | 20230619 | 111600 | 1116224870 | 17150 | 17210 | 17210 | 17150 | 2040 |
| 439 | 20230619 | 111500 | 1081162970 | 17240 | 17230 | 17240 | 17230 | 159 |
| 440 | 20230619 | 111400 | 1078421850 | 17220 | 17210 | 17220 | 17210 | 120 |
| 441 | 20230619 | 111300 | 1076356640 | 17210 | 17240 | 17240 | 17210 | 967 |
| 442 | 20230619 | 111200 | 1059693010 | 17240 | 17240 | 17240 | 17240 | 0 |
| 443 | 20230619 | 111100 | 1059693010 | 17240 | 17250 | 17250 | 17240 | 46 |
| 444 | 20230619 | 111000 | 1058899920 | 17250 | 17250 | 17250 | 17250 | 11 |
| 445 | 20230619 | 110900 | 1058710170 | 17250 | 17250 | 17250 | 17250 | 20 |
| 446 | 20230619 | 110800 | 1058365170 | 17250 | 17250 | 17250 | 17250 | 17 |
| 447 | 20230619 | 110700 | 1058071920 | 17250 | 17260 | 17260 | 17250 | 17 |
| 448 | 20230619 | 110600 | 1057778530 | 17260 | 17260 | 17260 | 17260 | 24 |
| 449 | 20230619 | 110500 | 1057364290 | 17260 | 17260 | 17260 | 17260 | 8 |
| 450 | 20230619 | 110400 | 1057226210 | 17270 | 17270 | 17270 | 17270 | 1 |
| 451 | 20230619 | 110300 | 1057208940 | 17230 | 17230 | 17230 | 17230 | 77 |
| 452 | 20230619 | 110200 | 1055882230 | 17230 | 17230 | 17230 | 17230 | 205 |
| 453 | 20230619 | 110100 | 1052350080 | 17230 | 17240 | 17240 | 17230 | 86 |
| 454 | 20230619 | 110000 | 1050868250 | 17230 | 17230 | 17270 | 17230 | 280 |
| 455 | 20230619 | 105900 | 1046043810 | 17230 | 17230 | 17230 | 17230 | 41 |
| 456 | 20230619 | 105800 | 1045337380 | 17230 | 17230 | 17230 | 17230 | 486 |
| 457 | 20230619 | 105700 | 1036963600 | 17230 | 17230 | 17230 | 17230 | 1 |
| 458 | 20230619 | 105600 | 1036946370 | 17230 | 17220 | 17230 | 17210 | 111 |
| 459 | 20230619 | 105500 | 1035035140 | 17220 | 17220 | 17220 | 17220 | 57 |
| 460 | 20230619 | 105400 | 1034053600 | 17220 | 17230 | 17230 | 17220 | 574 |
| 461 | 20230619 | 105300 | 1024168890 | 17230 | 17230 | 17230 | 17230 | 16 |
| 462 | 20230619 | 105200 | 1023893210 | 17220 | 17230 | 17230 | 17220 | 31 |
| 463 | 20230619 | 105100 | 1023359360 | 17230 | 17230 | 17230 | 17230 | 217 |
| 464 | 20230619 | 105000 | 1019620450 | 17240 | 17240 | 17240 | 17240 | 17 |
| 465 | 20230619 | 104900 | 1019327370 | 17240 | 17240 | 17240 | 17230 | 59 |
| 466 | 20230619 | 104800 | 1018310270 | 17240 | 17240 | 17240 | 17240 | 21 |
| 467 | 20230619 | 104700 | 1017948230 | 17240 | 17240 | 17240 | 17240 | 30 |
| 468 | 20230619 | 104600 | 1017431030 | 17240 | 17240 | 17240 | 17230 | 64 |
| 469 | 20230619 | 104500 | 1016327680 | 17240 | 17240 | 17240 | 17240 | 41 |
| 470 | 20230619 | 104400 | 1015620840 | 17240 | 17240 | 17240 | 17230 | 28 |
| 471 | 20230619 | 104300 | 1015138290 | 17240 | 17230 | 17240 | 17230 | 24 |
| 472 | 20230619 | 104200 | 1014724650 | 17240 | 17230 | 17240 | 17230 | 30 |
| 473 | 20230619 | 104100 | 1014207730 | 17240 | 17230 | 17240 | 17230 | 268 |
| 474 | 20230619 | 104000 | 1009590070 | 17230 | 17230 | 17230 | 17230 | 85 |
| 475 | 20230619 | 103900 | 1008125520 | 17230 | 17230 | 17230 | 17230 | 81 |
| 476 | 20230619 | 103800 | 1006729890 | 17230 | 17230 | 17230 | 17230 | 0 |
| 477 | 20230619 | 103700 | 1006729890 | 17230 | 17260 | 17260 | 17230 | 338 |
| 478 | 20230619 | 103600 | 1000900550 | 17270 | 17290 | 17290 | 17270 | 295 |
| 479 | 20230619 | 103500 | 995803750 | 17310 | 17310 | 17310 | 17300 | 27 |
| 480 | 20230619 | 103400 | 995336410 | 17320 | 17320 | 17320 | 17290 | 612 |
| 481 | 20230619 | 103300 | 984752140 | 17320 | 17320 | 17320 | 17320 | 11 |
| 482 | 20230619 | 103200 | 984561620 | 17320 | 17330 | 17330 | 17320 | 102 |
| 483 | 20230619 | 103100 | 982793970 | 17290 | 17290 | 17290 | 17290 | 69 |
| 484 | 20230619 | 103000 | 981600960 | 17290 | 17280 | 17290 | 17280 | 26 |
| 485 | 20230619 | 102900 | 981151570 | 17290 | 17290 | 17290 | 17290 | 27 |
| 486 | 20230619 | 102800 | 980684740 | 17290 | 17280 | 17290 | 17280 | 58 |
| 487 | 20230619 | 102700 | 979682090 | 17280 | 17290 | 17290 | 17280 | 31 |
| 488 | 20230619 | 102600 | 979146190 | 17290 | 17290 | 17290 | 17290 | 110 |
| 489 | 20230619 | 102500 | 977244290 | 17290 | 17290 | 17290 | 17270 | 282 |
| 490 | 20230619 | 102400 | 972372380 | 17290 | 17280 | 17290 | 17280 | 2 |
| 491 | 20230619 | 102300 | 972337810 | 17280 | 17280 | 17280 | 17280 | 69 |
| 492 | 20230619 | 102200 | 971145490 | 17280 | 17280 | 17280 | 17280 | 683 |
| 493 | 20230619 | 102100 | 959343250 | 17280 | 17280 | 17280 | 17280 | 314 |
| 494 | 20230619 | 102000 | 953917330 | 17280 | 17280 | 17280 | 17270 | 48 |
| 495 | 20230619 | 101900 | 953088000 | 17290 | 17290 | 17290 | 17290 | 2 |
| 496 | 20230619 | 101800 | 953053420 | 17280 | 17250 | 17280 | 17250 | 241 |
| 497 | 20230619 | 101700 | 948893600 | 17260 | 17260 | 17260 | 17250 | 238 |
| 498 | 20230619 | 101600 | 944786720 | 17250 | 17260 | 17260 | 17250 | 92 |
| 499 | 20230619 | 101500 | 943198810 | 17260 | 17320 | 17320 | 17260 | 1091 |
| 500 | 20230619 | 101400 | 924331700 | 17320 | 17320 | 17320 | 17320 | 9 |
| 501 | 20230619 | 101300 | 924175820 | 17320 | 17340 | 17340 | 17320 | 181 |
| 502 | 20230619 | 101200 | 921040510 | 17340 | 17340 | 17340 | 17330 | 104 |
| 503 | 20230619 | 101100 | 919237310 | 17340 | 17350 | 17350 | 17340 | 15 |
| 504 | 20230619 | 101000 | 918977100 | 17340 | 17340 | 17340 | 17340 | 21 |
| 505 | 20230619 | 100900 | 918612960 | 17340 | 17350 | 17350 | 17340 | 36 |
| 506 | 20230619 | 100800 | 917988440 | 17350 | 17360 | 17360 | 17350 | 155 |
| 507 | 20230619 | 100700 | 915299090 | 17360 | 17360 | 17360 | 17360 | 91 |
| 508 | 20230619 | 100600 | 913719330 | 17360 | 17400 | 17400 | 17360 | 1398 |
| 509 | 20230619 | 100500 | 889430510 | 17400 | 17400 | 17410 | 17400 | 66 |
| 510 | 20230619 | 100400 | 888281970 | 17400 | 17400 | 17400 | 17400 | 23 |
| 511 | 20230619 | 100300 | 887881770 | 17400 | 17400 | 17400 | 17400 | 0 |
| 512 | 20230619 | 100200 | 887881770 | 17400 | 17390 | 17400 | 17390 | 149 |
| 513 | 20230619 | 100100 | 885290270 | 17390 | 17400 | 17400 | 17390 | 309 |
| 514 | 20230619 | 100000 | 879916730 | 17390 | 17410 | 17410 | 17390 | 111 |
| 515 | 20230619 | 095900 | 877985400 | 17420 | 17430 | 17430 | 17390 | 115 |
| 516 | 20230619 | 095800 | 875982270 | 17430 | 17390 | 17430 | 17380 | 103 |
| 517 | 20230619 | 095700 | 874191080 | 17390 | 17410 | 17430 | 17380 | 1097 |
| 518 | 20230619 | 095600 | 855095450 | 17410 | 17460 | 17460 | 17410 | 2183 |
| 519 | 20230619 | 095500 | 817041460 | 17470 | 17460 | 17470 | 17460 | 107 |
| 520 | 20230619 | 095400 | 815173020 | 17460 | 17460 | 17460 | 17450 | 44 |
| 521 | 20230619 | 095300 | 814404790 | 17460 | 17450 | 17460 | 17450 | 138 |
| 522 | 20230619 | 095200 | 811995610 | 17450 | 17450 | 17450 | 17450 | 24 |
| 523 | 20230619 | 095100 | 811576810 | 17450 | 17450 | 17470 | 17450 | 327 |
| 524 | 20230619 | 095000 | 805864680 | 17450 | 17450 | 17450 | 17450 | 207 |
| 525 | 20230619 | 094900 | 802252530 | 17440 | 17430 | 17450 | 17430 | 779 |
| 526 | 20230619 | 094800 | 788665100 | 17420 | 17430 | 17440 | 17420 | 114 |
| 527 | 20230619 | 094700 | 786677750 | 17420 | 17430 | 17430 | 17400 | 306 |
| 528 | 20230619 | 094600 | 781345740 | 17430 | 17420 | 17440 | 17420 | 141 |
| 529 | 20230619 | 094500 | 778887270 | 17420 | 17430 | 17440 | 17420 | 762 |
| 530 | 20230619 | 094400 | 765612000 | 17430 | 17420 | 17430 | 17420 | 72 |
| 531 | 20230619 | 094300 | 764357050 | 17430 | 17420 | 17430 | 17420 | 6 |
| 532 | 20230619 | 094200 | 764252500 | 17430 | 17410 | 17430 | 17370 | 988 |
| 533 | 20230619 | 094100 | 747060610 | 17420 | 17410 | 17420 | 17410 | 546 |
| 534 | 20230619 | 094000 | 737549990 | 17400 | 17370 | 17400 | 17370 | 2694 |
| 535 | 20230619 | 093900 | 690724890 | 17380 | 17380 | 17380 | 17380 | 113 |
| 536 | 20230619 | 093800 | 688760950 | 17380 | 17380 | 17390 | 17380 | 613 |
| 537 | 20230619 | 093700 | 678106840 | 17390 | 17360 | 17400 | 17360 | 1431 |
| 538 | 20230619 | 093600 | 653229890 | 17370 | 17370 | 17370 | 17370 | 34 |
| 539 | 20230619 | 093500 | 652639310 | 17360 | 17250 | 17370 | 17250 | 3720 |
| 540 | 20230619 | 093400 | 588257170 | 17250 | 17250 | 17250 | 17250 | 387 |
| 541 | 20230619 | 093300 | 581581420 | 17250 | 17290 | 17290 | 17250 | 90 |
| 542 | 20230619 | 093200 | 580028260 | 17290 | 17290 | 17290 | 17290 | 145 |
| 543 | 20230619 | 093100 | 577521210 | 17290 | 17290 | 17300 | 17290 | 384 |
| 544 | 20230619 | 093000 | 570878350 | 17270 | 17220 | 17270 | 17220 | 540 |
| 545 | 20230619 | 092900 | 561565550 | 17220 | 17190 | 17220 | 17190 | 468 |
| 546 | 20230619 | 092800 | 553514200 | 17170 | 17120 | 17170 | 17110 | 2591 |
| 547 | 20230619 | 092700 | 509074320 | 17120 | 17110 | 17120 | 17100 | 348 |
| 548 | 20230619 | 092600 | 503119810 | 17110 | 17100 | 17110 | 17100 | 302 |
| 549 | 20230619 | 092500 | 497954270 | 17100 | 17120 | 17120 | 17100 | 1188 |
| 550 | 20230619 | 092400 | 477631450 | 17120 | 17120 | 17120 | 17120 | 225 |
| 551 | 20230619 | 092300 | 473779450 | 17110 | 17110 | 17120 | 17100 | 2708 |
| 552 | 20230619 | 092200 | 427463560 | 17120 | 17120 | 17130 | 17110 | 874 |
| 553 | 20230619 | 092100 | 412505040 | 17130 | 17140 | 17140 | 17120 | 121 |
| 554 | 20230619 | 092000 | 410432290 | 17140 | 17120 | 17140 | 17110 | 692 |
| 555 | 20230619 | 091900 | 398578060 | 17120 | 17120 | 17120 | 17110 | 1990 |
| 556 | 20230619 | 091800 | 364518750 | 17120 | 17130 | 17130 | 17120 | 241 |
| 557 | 20230619 | 091700 | 360392460 | 17120 | 17140 | 17140 | 17120 | 1360 |
| 558 | 20230619 | 091600 | 337095710 | 17130 | 17140 | 17140 | 17130 | 175 |
| 559 | 20230619 | 091500 | 334097860 | 17130 | 17140 | 17140 | 17130 | 1052 |
| 560 | 20230619 | 091400 | 316075570 | 17140 | 17130 | 17140 | 17130 | 1834 |
| 561 | 20230619 | 091300 | 284641240 | 17130 | 17130 | 17140 | 17130 | 370 |
| 562 | 20230619 | 091200 | 278301950 | 17130 | 17150 | 17150 | 17130 | 445 |
| 563 | 20230619 | 091100 | 270675680 | 17150 | 17170 | 17170 | 17130 | 2853 |
| 564 | 20230619 | 091000 | 221744320 | 17170 | 17180 | 17180 | 17170 | 964 |
| 565 | 20230619 | 090900 | 205187000 | 17180 | 17170 | 17190 | 17170 | 271 |
| 566 | 20230619 | 090800 | 200531580 | 17170 | 17170 | 17190 | 17160 | 2469 |
| 567 | 20230619 | 090700 | 158135620 | 17170 | 17250 | 17250 | 17170 | 4027 |
| 568 | 20230619 | 090600 | 88855290 | 17250 | 17290 | 17290 | 17250 | 612 |
| 569 | 20230619 | 090500 | 78295530 | 17310 | 17330 | 17330 | 17280 | 1873 |
| 570 | 20230619 | 090400 | 45886050 | 17330 | 17350 | 17350 | 17320 | 1053 |
| 571 | 20230619 | 090300 | 27620760 | 17350 | 17400 | 17400 | 17350 | 311 |
| 572 | 20230619 | 090200 | 22223000 | 17400 | 17400 | 17400 | 17360 | 172 |
| 573 | 20230619 | 090100 | 19231430 | 17390 | 17400 | 17400 | 17390 | 162 |
| 574 | 20230619 | 090000 | 16413450 | 17400 | 17350 | 17400 | 17350 | 946 |