30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 3 | 20230619 | 190200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20230619 | 190100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20230619 | 190000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20230619 | 185900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20230619 | 185800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20230619 | 185700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20230619 | 185600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20230619 | 185500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20230619 | 185400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20230619 | 185300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20230619 | 185200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20230619 | 185100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20230619 | 185000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20230619 | 184900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20230619 | 184800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20230619 | 184700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20230619 | 184600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20230619 | 184500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20230619 | 184400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20230619 | 184300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20230619 | 184200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20230619 | 184100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20230619 | 184000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20230619 | 183900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20230619 | 183800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20230619 | 183700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20230619 | 183600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20230619 | 183500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20230619 | 183400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20230619 | 183300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 33 | 20230619 | 183200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20230619 | 183100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20230619 | 183000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20230619 | 182900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20230619 | 182800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20230619 | 182700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20230619 | 182600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20230619 | 182500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20230619 | 182400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20230619 | 182300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20230619 | 182200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20230619 | 182100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20230619 | 182000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20230619 | 181900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20230619 | 181800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20230619 | 181700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20230619 | 181600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20230619 | 181500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20230619 | 181400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20230619 | 181300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20230619 | 181200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20230619 | 181100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20230619 | 181000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20230619 | 180900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20230619 | 180800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20230619 | 180700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20230619 | 180600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20230619 | 180500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20230619 | 180400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20230619 | 180300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 63 | 20230619 | 180200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20230619 | 180100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20230619 | 180000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20230619 | 175900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20230619 | 175800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20230619 | 175700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20230619 | 175600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20230619 | 175500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20230619 | 175400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20230619 | 175300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20230619 | 175200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20230619 | 175100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20230619 | 175000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20230619 | 174900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20230619 | 174800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20230619 | 174700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20230619 | 174600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20230619 | 174500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20230619 | 174400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20230619 | 174300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20230619 | 174200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20230619 | 174100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20230619 | 174000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20230619 | 173900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20230619 | 173800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20230619 | 173700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20230619 | 173600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20230619 | 173500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20230619 | 173400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20230619 | 173300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 93 | 20230619 | 173200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20230619 | 173100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20230619 | 173000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20230619 | 172900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20230619 | 172800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20230619 | 172700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20230619 | 172600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20230619 | 172500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20230619 | 172400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20230619 | 172300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20230619 | 172200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20230619 | 172100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20230619 | 172000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20230619 | 171900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20230619 | 171800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20230619 | 171700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20230619 | 171600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20230619 | 171500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20230619 | 171400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20230619 | 171300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20230619 | 171200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20230619 | 171100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20230619 | 171000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20230619 | 170900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20230619 | 170800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20230619 | 170700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20230619 | 170600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20230619 | 170500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20230619 | 170400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20230619 | 170300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 123 | 20230619 | 170200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20230619 | 170100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20230619 | 170000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20230619 | 165900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20230619 | 165800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20230619 | 165700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20230619 | 165600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20230619 | 165500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20230619 | 165400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20230619 | 165300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20230619 | 165200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20230619 | 165100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20230619 | 165000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20230619 | 164900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20230619 | 164800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20230619 | 164700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20230619 | 164600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20230619 | 164500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20230619 | 164400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20230619 | 164300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20230619 | 164200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20230619 | 164100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20230619 | 164000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20230619 | 163900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20230619 | 163800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20230619 | 163700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20230619 | 163600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20230619 | 163500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20230619 | 163400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20230619 | 163300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 153 | 20230619 | 163200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20230619 | 163100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20230619 | 163000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20230619 | 162900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20230619 | 162800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20230619 | 162700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20230619 | 162600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20230619 | 162500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20230619 | 162400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20230619 | 162300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20230619 | 162200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20230619 | 162100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20230619 | 162000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20230619 | 161900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20230619 | 161800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20230619 | 161700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20230619 | 161600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20230619 | 161500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20230619 | 161400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20230619 | 161300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20230619 | 161200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20230619 | 161100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20230619 | 161000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20230619 | 160900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20230619 | 160800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20230619 | 160700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20230619 | 160600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20230619 | 160500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20230619 | 160400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20230619 | 160300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 183 | 20230619 | 160200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20230619 | 160100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20230619 | 160000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20230619 | 155900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20230619 | 155800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20230619 | 155700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20230619 | 155600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20230619 | 155500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20230619 | 155400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20230619 | 155300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20230619 | 155200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20230619 | 155100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 195 | 20230619 | 155000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 196 | 20230619 | 154900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 197 | 20230619 | 154800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 198 | 20230619 | 154700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 199 | 20230619 | 154600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 200 | 20230619 | 154500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 201 | 20230619 | 154400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 202 | 20230619 | 154300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 203 | 20230619 | 154200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 204 | 20230619 | 154100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 205 | 20230619 | 154000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 206 | 20230619 | 153900 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 207 | 20230619 | 153800 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 208 | 20230619 | 153700 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 209 | 20230619 | 153600 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 210 | 20230619 | 153500 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 211 | 20230619 | 153400 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 212 | 20230619 | 153300 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 213 | 20230619 | 153200 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 214 | 20230619 | 153100 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 215 | 20230619 | 153000 | 3060821630 | 6290 | 6290 | 6290 | 6290 | 8484 |
| 216 | 20230619 | 152900 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 217 | 20230619 | 152800 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 218 | 20230619 | 152700 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 219 | 20230619 | 152600 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 220 | 20230619 | 152500 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 221 | 20230619 | 152400 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 222 | 20230619 | 152300 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 223 | 20230619 | 152200 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 224 | 20230619 | 152100 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 225 | 20230619 | 152000 | 3007457270 | 6290 | 6290 | 6290 | 6290 | 0 |
| 226 | 20230619 | 151900 | 3007457270 | 6290 | 6280 | 6290 | 6280 | 1892 |
| 227 | 20230619 | 151800 | 2995572690 | 6290 | 6290 | 6290 | 6280 | 1266 |
| 228 | 20230619 | 151700 | 2987612150 | 6290 | 6290 | 6290 | 6280 | 1677 |
| 229 | 20230619 | 151600 | 2977074310 | 6290 | 6290 | 6290 | 6280 | 1414 |
| 230 | 20230619 | 151500 | 2968188760 | 6290 | 6290 | 6290 | 6280 | 602 |
| 231 | 20230619 | 151400 | 2964402190 | 6290 | 6290 | 6290 | 6280 | 663 |
| 232 | 20230619 | 151300 | 2960235740 | 6290 | 6290 | 6290 | 6290 | 78 |
| 233 | 20230619 | 151200 | 2959745120 | 6280 | 6290 | 6290 | 6280 | 172 |
| 234 | 20230619 | 151100 | 2958663480 | 6290 | 6280 | 6290 | 6280 | 1020 |
| 235 | 20230619 | 151000 | 2952257590 | 6290 | 6280 | 6290 | 6280 | 138 |
| 236 | 20230619 | 150900 | 2951390880 | 6280 | 6280 | 6290 | 6280 | 585 |
| 237 | 20230619 | 150800 | 2947714480 | 6280 | 6290 | 6290 | 6280 | 28 |
| 238 | 20230619 | 150700 | 2947538570 | 6280 | 6280 | 6280 | 6280 | 562 |
| 239 | 20230619 | 150600 | 2944009210 | 6280 | 6290 | 6290 | 6280 | 25 |
| 240 | 20230619 | 150500 | 2943852160 | 6290 | 6290 | 6290 | 6290 | 63 |
| 241 | 20230619 | 150400 | 2943455890 | 6290 | 6260 | 6290 | 6260 | 312 |
| 242 | 20230619 | 150300 | 2941496730 | 6260 | 6280 | 6290 | 6260 | 2318 |
| 243 | 20230619 | 150200 | 2926965200 | 6290 | 6270 | 6290 | 6270 | 3367 |
| 244 | 20230619 | 150100 | 2905819870 | 6280 | 6270 | 6280 | 6270 | 495 |
| 245 | 20230619 | 150000 | 2902715850 | 6280 | 6270 | 6280 | 6270 | 34 |
| 246 | 20230619 | 145900 | 2902502490 | 6280 | 6280 | 6280 | 6280 | 1002 |
| 247 | 20230619 | 145800 | 2896209930 | 6280 | 6270 | 6280 | 6270 | 6 |
| 248 | 20230619 | 145700 | 2896172300 | 6270 | 6280 | 6280 | 6270 | 16 |
| 249 | 20230619 | 145600 | 2896071940 | 6270 | 6270 | 6270 | 6270 | 159 |
| 250 | 20230619 | 145500 | 2895075010 | 6270 | 6270 | 6280 | 6260 | 1123 |
| 251 | 20230619 | 145400 | 2888025000 | 6270 | 6270 | 6270 | 6270 | 1300 |
| 252 | 20230619 | 145300 | 2879874000 | 6270 | 6250 | 6270 | 6240 | 1638 |
| 253 | 20230619 | 145200 | 2869648830 | 6260 | 6270 | 6270 | 6250 | 363 |
| 254 | 20230619 | 145100 | 2867378090 | 6270 | 6260 | 6270 | 6260 | 360 |
| 255 | 20230619 | 145000 | 2865124340 | 6260 | 6260 | 6260 | 6260 | 34 |
| 256 | 20230619 | 144900 | 2864911500 | 6260 | 6270 | 6270 | 6260 | 364 |
| 257 | 20230619 | 144800 | 2862629850 | 6280 | 6260 | 6280 | 6260 | 333 |
| 258 | 20230619 | 144700 | 2860539630 | 6280 | 6270 | 6280 | 6240 | 10080 |
| 259 | 20230619 | 144600 | 2797609360 | 6290 | 6290 | 6290 | 6290 | 31 |
| 260 | 20230619 | 144500 | 2797414370 | 6280 | 6280 | 6280 | 6280 | 82 |
| 261 | 20230619 | 144400 | 2796899410 | 6290 | 6280 | 6290 | 6240 | 30001 |
| 262 | 20230619 | 144300 | 2609643600 | 6280 | 6290 | 6290 | 6280 | 8 |
| 263 | 20230619 | 144200 | 2609593310 | 6290 | 6290 | 6300 | 6290 | 591 |
| 264 | 20230619 | 144100 | 2605875820 | 6290 | 6280 | 6290 | 6250 | 18202 |
| 265 | 20230619 | 144000 | 2491800810 | 6280 | 6290 | 6290 | 6280 | 2106 |
| 266 | 20230619 | 143900 | 2478574550 | 6280 | 6280 | 6280 | 6280 | 7 |
| 267 | 20230619 | 143800 | 2478530590 | 6280 | 6290 | 6290 | 6280 | 207 |
| 268 | 20230619 | 143700 | 2477230560 | 6290 | 6290 | 6290 | 6290 | 188 |
| 269 | 20230619 | 143600 | 2476048040 | 6290 | 6290 | 6290 | 6290 | 56 |
| 270 | 20230619 | 143500 | 2475695800 | 6290 | 6290 | 6290 | 6290 | 290 |
| 271 | 20230619 | 143400 | 2473871700 | 6280 | 6290 | 6290 | 6280 | 1022 |
| 272 | 20230619 | 143300 | 2467453340 | 6290 | 6290 | 6290 | 6290 | 130 |
| 273 | 20230619 | 143200 | 2466635640 | 6290 | 6290 | 6290 | 6290 | 11 |
| 274 | 20230619 | 143100 | 2466566450 | 6290 | 6290 | 6290 | 6290 | 16 |
| 275 | 20230619 | 143000 | 2466465810 | 6290 | 6280 | 6290 | 6280 | 104 |
| 276 | 20230619 | 142900 | 2465811670 | 6280 | 6280 | 6280 | 6280 | 6 |
| 277 | 20230619 | 142800 | 2465773990 | 6280 | 6290 | 6290 | 6280 | 732 |
| 278 | 20230619 | 142700 | 2461174710 | 6290 | 6290 | 6290 | 6290 | 321 |
| 279 | 20230619 | 142600 | 2459155620 | 6290 | 6280 | 6290 | 6280 | 2466 |
| 280 | 20230619 | 142500 | 2443661810 | 6280 | 6280 | 6280 | 6280 | 223 |
| 281 | 20230619 | 142400 | 2442261370 | 6280 | 6290 | 6290 | 6280 | 569 |
| 282 | 20230619 | 142300 | 2438682380 | 6290 | 6280 | 6290 | 6280 | 385 |
| 283 | 20230619 | 142200 | 2436263200 | 6280 | 6280 | 6280 | 6280 | 226 |
| 284 | 20230619 | 142100 | 2434843920 | 6280 | 6280 | 6280 | 6280 | 103 |
| 285 | 20230619 | 142000 | 2434197080 | 6280 | 6290 | 6290 | 6280 | 428 |
| 286 | 20230619 | 141900 | 2431507070 | 6290 | 6290 | 6290 | 6290 | 7 |
| 287 | 20230619 | 141800 | 2431463040 | 6280 | 6280 | 6280 | 6280 | 953 |
| 288 | 20230619 | 141700 | 2425478200 | 6280 | 6280 | 6280 | 6280 | 1030 |
| 289 | 20230619 | 141600 | 2419009800 | 6280 | 6280 | 6280 | 6280 | 1563 |
| 290 | 20230619 | 141500 | 2409194160 | 6290 | 6280 | 6290 | 6280 | 103 |
| 291 | 20230619 | 141400 | 2408547210 | 6280 | 6280 | 6280 | 6280 | 1 |
| 292 | 20230619 | 141300 | 2408540930 | 6280 | 6280 | 6280 | 6280 | 202 |
| 293 | 20230619 | 141200 | 2407272370 | 6280 | 6280 | 6280 | 6280 | 1051 |
| 294 | 20230619 | 141100 | 2400672090 | 6290 | 6280 | 6290 | 6280 | 949 |
| 295 | 20230619 | 141000 | 2394712360 | 6280 | 6280 | 6280 | 6280 | 4 |
| 296 | 20230619 | 140900 | 2394687240 | 6280 | 6290 | 6290 | 6280 | 203 |
| 297 | 20230619 | 140800 | 2393410900 | 6290 | 6290 | 6290 | 6290 | 0 |
| 298 | 20230619 | 140700 | 2393410900 | 6290 | 6290 | 6290 | 6270 | 2507 |
| 299 | 20230619 | 140600 | 2377679340 | 6290 | 6290 | 6290 | 6290 | 47 |
| 300 | 20230619 | 140500 | 2377383710 | 6280 | 6280 | 6280 | 6280 | 405 |
| 301 | 20230619 | 140400 | 2374840310 | 6290 | 6290 | 6290 | 6290 | 20 |
| 302 | 20230619 | 140300 | 2374714510 | 6290 | 6280 | 6290 | 6280 | 112 |
| 303 | 20230619 | 140200 | 2374011140 | 6290 | 6290 | 6290 | 6290 | 53 |
| 304 | 20230619 | 140100 | 2373677770 | 6300 | 6280 | 6300 | 6270 | 1501 |
| 305 | 20230619 | 140000 | 2364238570 | 6280 | 6290 | 6290 | 6280 | 314 |
| 306 | 20230619 | 135900 | 2362266340 | 6300 | 6300 | 6300 | 6300 | 16 |
| 307 | 20230619 | 135800 | 2362165540 | 6270 | 6290 | 6290 | 6270 | 1885 |
| 308 | 20230619 | 135700 | 2350312000 | 6290 | 6280 | 6290 | 6280 | 1039 |
| 309 | 20230619 | 135600 | 2343786740 | 6280 | 6280 | 6280 | 6280 | 1254 |
| 310 | 20230619 | 135500 | 2335911620 | 6290 | 6290 | 6290 | 6290 | 2 |
| 311 | 20230619 | 135400 | 2335899040 | 6280 | 6280 | 6280 | 6280 | 2 |
| 312 | 20230619 | 135300 | 2335886480 | 6280 | 6290 | 6290 | 6280 | 164 |
| 313 | 20230619 | 135200 | 2334856550 | 6290 | 6290 | 6290 | 6290 | 2 |
| 314 | 20230619 | 135100 | 2334843970 | 6290 | 6300 | 6300 | 6290 | 6 |
| 315 | 20230619 | 135000 | 2334806180 | 6300 | 6280 | 6300 | 6280 | 1743 |
| 316 | 20230619 | 134900 | 2323840550 | 6280 | 6290 | 6290 | 6280 | 157 |
| 317 | 20230619 | 134800 | 2322854540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 318 | 20230619 | 134700 | 2322854540 | 6280 | 6290 | 6290 | 6280 | 12 |
| 319 | 20230619 | 134600 | 2322779160 | 6290 | 6290 | 6290 | 6290 | 0 |
| 320 | 20230619 | 134500 | 2322779160 | 6290 | 6290 | 6290 | 6290 | 2 |
| 321 | 20230619 | 134400 | 2322766580 | 6290 | 6280 | 6290 | 6280 | 105 |
| 322 | 20230619 | 134300 | 2322107160 | 6290 | 6290 | 6290 | 6290 | 502 |
| 323 | 20230619 | 134200 | 2318949580 | 6290 | 6290 | 6290 | 6290 | 1001 |
| 324 | 20230619 | 134100 | 2312653290 | 6280 | 6280 | 6280 | 6280 | 304 |
| 325 | 20230619 | 134000 | 2310744170 | 6280 | 6280 | 6280 | 6280 | 2 |
| 326 | 20230619 | 133900 | 2310731610 | 6280 | 6280 | 6280 | 6280 | 242 |
| 327 | 20230619 | 133800 | 2309211850 | 6280 | 6280 | 6280 | 6280 | 21 |
| 328 | 20230619 | 133700 | 2309079970 | 6280 | 6280 | 6280 | 6280 | 341 |
| 329 | 20230619 | 133600 | 2306938490 | 6270 | 6270 | 6280 | 6270 | 511 |
| 330 | 20230619 | 133500 | 2303734510 | 6280 | 6290 | 6290 | 6280 | 422 |
| 331 | 20230619 | 133400 | 2301084340 | 6280 | 6280 | 6280 | 6280 | 1 |
| 332 | 20230619 | 133300 | 2301078060 | 6290 | 6290 | 6290 | 6290 | 1 |
| 333 | 20230619 | 133200 | 2301071770 | 6290 | 6290 | 6290 | 6290 | 0 |
| 334 | 20230619 | 133100 | 2301071770 | 6290 | 6290 | 6290 | 6290 | 33 |
| 335 | 20230619 | 133000 | 2300864200 | 6270 | 6270 | 6290 | 6270 | 3238 |
| 336 | 20230619 | 132900 | 2280537530 | 6280 | 6290 | 6290 | 6280 | 3123 |
| 337 | 20230619 | 132800 | 2260909250 | 6290 | 6290 | 6290 | 6280 | 5920 |
| 338 | 20230619 | 132700 | 2223712450 | 6290 | 6290 | 6290 | 6290 | 1549 |
| 339 | 20230619 | 132600 | 2213969240 | 6290 | 6280 | 6290 | 6270 | 1249 |
| 340 | 20230619 | 132500 | 2206113160 | 6280 | 6280 | 6280 | 6280 | 503 |
| 341 | 20230619 | 132400 | 2202954320 | 6280 | 6280 | 6280 | 6280 | 0 |
| 342 | 20230619 | 132300 | 2202954320 | 6280 | 6280 | 6290 | 6270 | 1300 |
| 343 | 20230619 | 132200 | 2194783700 | 6290 | 6280 | 6290 | 6280 | 794 |
| 344 | 20230619 | 132100 | 2189789450 | 6290 | 6290 | 6290 | 6290 | 0 |
| 345 | 20230619 | 132000 | 2189789450 | 6290 | 6270 | 6290 | 6270 | 61 |
| 346 | 20230619 | 131900 | 2189406940 | 6290 | 6290 | 6290 | 6290 | 1 |
| 347 | 20230619 | 131800 | 2189400650 | 6260 | 6290 | 6290 | 6260 | 21217 |
| 348 | 20230619 | 131700 | 2056395600 | 6300 | 6300 | 6300 | 6300 | 150 |
| 349 | 20230619 | 131600 | 2055450600 | 6300 | 6300 | 6300 | 6300 | 799 |
| 350 | 20230619 | 131500 | 2050416900 | 6300 | 6300 | 6300 | 6300 | 1 |
| 351 | 20230619 | 131400 | 2050410600 | 6290 | 6290 | 6290 | 6290 | 110 |
| 352 | 20230619 | 131300 | 2049718700 | 6290 | 6290 | 6290 | 6290 | 1000 |
| 353 | 20230619 | 131200 | 2043428700 | 6290 | 6290 | 6290 | 6290 | 4748 |
| 354 | 20230619 | 131100 | 2013563780 | 6290 | 6290 | 6290 | 6290 | 3 |
| 355 | 20230619 | 131000 | 2013544910 | 6290 | 6290 | 6290 | 6290 | 0 |
| 356 | 20230619 | 130900 | 2013544910 | 6290 | 6300 | 6300 | 6290 | 396 |
| 357 | 20230619 | 130800 | 2011054010 | 6300 | 6290 | 6300 | 6290 | 11 |
| 358 | 20230619 | 130700 | 2010984810 | 6290 | 6290 | 6300 | 6290 | 216 |
| 359 | 20230619 | 130600 | 2009626160 | 6290 | 6290 | 6300 | 6290 | 10051 |
| 360 | 20230619 | 130500 | 1946354460 | 6290 | 6290 | 6290 | 6290 | 14 |
| 361 | 20230619 | 130400 | 1946266400 | 6290 | 6290 | 6290 | 6290 | 5 |
| 362 | 20230619 | 130300 | 1946234950 | 6290 | 6290 | 6290 | 6290 | 1 |
| 363 | 20230619 | 130200 | 1946228660 | 6290 | 6290 | 6290 | 6290 | 280 |
| 364 | 20230619 | 130100 | 1944467460 | 6290 | 6290 | 6290 | 6290 | 7642 |
| 365 | 20230619 | 130000 | 1896399280 | 6290 | 6280 | 6290 | 6280 | 1821 |
| 366 | 20230619 | 125900 | 1884948400 | 6280 | 6290 | 6290 | 6280 | 101 |
| 367 | 20230619 | 125800 | 1884314110 | 6280 | 6280 | 6280 | 6280 | 997 |
| 368 | 20230619 | 125700 | 1878052950 | 6280 | 6280 | 6290 | 6280 | 614 |
| 369 | 20230619 | 125600 | 1874195040 | 6280 | 6280 | 6280 | 6280 | 35 |
| 370 | 20230619 | 125500 | 1873975240 | 6290 | 6280 | 6290 | 6280 | 936 |
| 371 | 20230619 | 125400 | 1868095800 | 6280 | 6290 | 6290 | 6280 | 19 |
| 372 | 20230619 | 125300 | 1867976470 | 6290 | 6290 | 6290 | 6290 | 500 |
| 373 | 20230619 | 125200 | 1864831470 | 6290 | 6290 | 6290 | 6290 | 20 |
| 374 | 20230619 | 125100 | 1864705670 | 6290 | 6290 | 6290 | 6290 | 2 |
| 375 | 20230619 | 125000 | 1864693090 | 6290 | 6290 | 6290 | 6290 | 1018 |
| 376 | 20230619 | 124900 | 1858289870 | 6290 | 6280 | 6290 | 6270 | 2330 |
| 377 | 20230619 | 124800 | 1843655310 | 6280 | 6280 | 6290 | 6280 | 5265 |
| 378 | 20230619 | 124700 | 1810561110 | 6290 | 6280 | 6290 | 6280 | 555 |
| 379 | 20230619 | 124600 | 1807075510 | 6290 | 6280 | 6290 | 6280 | 326 |
| 380 | 20230619 | 124500 | 1805028120 | 6280 | 6280 | 6280 | 6280 | 16 |
| 381 | 20230619 | 124400 | 1804927640 | 6280 | 6280 | 6280 | 6280 | 1490 |
| 382 | 20230619 | 124300 | 1795570440 | 6280 | 6280 | 6280 | 6270 | 741 |
| 383 | 20230619 | 124200 | 1790917210 | 6280 | 6280 | 6280 | 6280 | 1 |
| 384 | 20230619 | 124100 | 1790910930 | 6280 | 6280 | 6280 | 6280 | 509 |
| 385 | 20230619 | 124000 | 1787714410 | 6280 | 6280 | 6280 | 6280 | 573 |
| 386 | 20230619 | 123900 | 1784115970 | 6280 | 6280 | 6280 | 6280 | 100 |
| 387 | 20230619 | 123800 | 1783487970 | 6280 | 6280 | 6280 | 6280 | 804 |
| 388 | 20230619 | 123700 | 1778438850 | 6270 | 6280 | 6280 | 6270 | 325 |
| 389 | 20230619 | 123600 | 1776400980 | 6280 | 6280 | 6280 | 6280 | 1185 |
| 390 | 20230619 | 123500 | 1768959180 | 6280 | 6280 | 6280 | 6280 | 4520 |
| 391 | 20230619 | 123400 | 1740573580 | 6290 | 6290 | 6290 | 6290 | 2 |
| 392 | 20230619 | 123300 | 1740561000 | 6290 | 6290 | 6290 | 6290 | 22 |
| 393 | 20230619 | 123200 | 1740422620 | 6290 | 6280 | 6290 | 6280 | 501 |
| 394 | 20230619 | 123100 | 1737276330 | 6280 | 6290 | 6290 | 6280 | 56 |
| 395 | 20230619 | 123000 | 1736924410 | 6290 | 6280 | 6290 | 6280 | 22 |
| 396 | 20230619 | 122900 | 1736786130 | 6290 | 6290 | 6290 | 6290 | 401 |
| 397 | 20230619 | 122800 | 1734263840 | 6290 | 6290 | 6290 | 6290 | 18 |
| 398 | 20230619 | 122700 | 1734150620 | 6280 | 6280 | 6280 | 6280 | 2000 |
| 399 | 20230619 | 122600 | 1721590620 | 6290 | 6290 | 6290 | 6290 | 101 |
| 400 | 20230619 | 122500 | 1720955330 | 6290 | 6290 | 6290 | 6290 | 500 |
| 401 | 20230619 | 122400 | 1717810330 | 6290 | 6290 | 6290 | 6290 | 224 |
| 402 | 20230619 | 122300 | 1716401370 | 6290 | 6290 | 6290 | 6290 | 1756 |
| 403 | 20230619 | 122200 | 1705356130 | 6290 | 6280 | 6290 | 6280 | 21 |
| 404 | 20230619 | 122100 | 1705224240 | 6280 | 6290 | 6290 | 6280 | 552 |
| 405 | 20230619 | 122000 | 1701752680 | 6290 | 6280 | 6290 | 6280 | 33 |
| 406 | 20230619 | 121900 | 1701545410 | 6280 | 6280 | 6280 | 6280 | 229 |
| 407 | 20230619 | 121800 | 1700107290 | 6280 | 6280 | 6290 | 6280 | 524 |
| 408 | 20230619 | 121700 | 1696811550 | 6290 | 6290 | 6290 | 6290 | 50 |
| 409 | 20230619 | 121600 | 1696497050 | 6280 | 6280 | 6280 | 6280 | 65 |
| 410 | 20230619 | 121500 | 1696088850 | 6280 | 6280 | 6280 | 6280 | 70 |
| 411 | 20230619 | 121400 | 1695649250 | 6290 | 6290 | 6290 | 6290 | 1 |
| 412 | 20230619 | 121300 | 1695642960 | 6280 | 6270 | 6290 | 6270 | 1078 |
| 413 | 20230619 | 121200 | 1688873320 | 6280 | 6280 | 6280 | 6280 | 1287 |
| 414 | 20230619 | 121100 | 1680790960 | 6280 | 6280 | 6280 | 6280 | 0 |
| 415 | 20230619 | 121000 | 1680790960 | 6280 | 6280 | 6280 | 6280 | 601 |
| 416 | 20230619 | 120900 | 1677016680 | 6280 | 6280 | 6280 | 6270 | 1503 |
| 417 | 20230619 | 120800 | 1667578270 | 6280 | 6280 | 6280 | 6280 | 1 |
| 418 | 20230619 | 120700 | 1667571990 | 6280 | 6280 | 6280 | 6280 | 20 |
| 419 | 20230619 | 120600 | 1667446390 | 6280 | 6280 | 6280 | 6280 | 1 |
| 420 | 20230619 | 120500 | 1667440110 | 6280 | 6280 | 6280 | 6280 | 0 |
| 421 | 20230619 | 120400 | 1667440110 | 6280 | 6280 | 6280 | 6280 | 556 |
| 422 | 20230619 | 120300 | 1663948430 | 6280 | 6280 | 6280 | 6280 | 103 |
| 423 | 20230619 | 120200 | 1663301590 | 6280 | 6290 | 6290 | 6280 | 2551 |
| 424 | 20230619 | 120100 | 1647281260 | 6280 | 6290 | 6290 | 6280 | 11 |
| 425 | 20230619 | 120000 | 1647212080 | 6290 | 6290 | 6290 | 6290 | 5 |
| 426 | 20230619 | 115900 | 1647180630 | 6280 | 6290 | 6290 | 6280 | 324 |
| 427 | 20230619 | 115800 | 1645145670 | 6290 | 6290 | 6290 | 6290 | 15 |
| 428 | 20230619 | 115700 | 1645051320 | 6280 | 6280 | 6290 | 6280 | 360 |
| 429 | 20230619 | 115600 | 1642790470 | 6290 | 6290 | 6290 | 6290 | 1923 |
| 430 | 20230619 | 115500 | 1630694800 | 6290 | 6290 | 6290 | 6290 | 10 |
| 431 | 20230619 | 115400 | 1630631900 | 6290 | 6290 | 6290 | 6290 | 707 |
| 432 | 20230619 | 115300 | 1626184870 | 6290 | 6290 | 6290 | 6290 | 10 |
| 433 | 20230619 | 115200 | 1626121970 | 6290 | 6290 | 6290 | 6290 | 10 |
| 434 | 20230619 | 115100 | 1626059070 | 6290 | 6280 | 6290 | 6280 | 249 |
| 435 | 20230619 | 115000 | 1624495300 | 6290 | 6290 | 6290 | 6280 | 138 |
| 436 | 20230619 | 114900 | 1623627540 | 6290 | 6290 | 6290 | 6290 | 10 |
| 437 | 20230619 | 114800 | 1623564640 | 6290 | 6290 | 6290 | 6290 | 15 |
| 438 | 20230619 | 114700 | 1623470290 | 6290 | 6290 | 6290 | 6280 | 236 |
| 439 | 20230619 | 114600 | 1621987610 | 6290 | 6290 | 6290 | 6290 | 13 |
| 440 | 20230619 | 114500 | 1621905840 | 6290 | 6290 | 6290 | 6280 | 44 |
| 441 | 20230619 | 114400 | 1621629410 | 6290 | 6290 | 6290 | 6290 | 29 |
| 442 | 20230619 | 114300 | 1621447000 | 6290 | 6280 | 6290 | 6280 | 1247 |
| 443 | 20230619 | 114200 | 1613603390 | 6280 | 6280 | 6280 | 6280 | 4700 |
| 444 | 20230619 | 114100 | 1584087390 | 6280 | 6280 | 6280 | 6280 | 6 |
| 445 | 20230619 | 114000 | 1584049710 | 6280 | 6280 | 6280 | 6280 | 10 |
| 446 | 20230619 | 113900 | 1583986910 | 6280 | 6280 | 6280 | 6270 | 555 |
| 447 | 20230619 | 113800 | 1580506960 | 6280 | 6280 | 6280 | 6280 | 6 |
| 448 | 20230619 | 113700 | 1580469280 | 6280 | 6280 | 6280 | 6280 | 11 |
| 449 | 20230619 | 113600 | 1580400200 | 6280 | 6280 | 6280 | 6270 | 563 |
| 450 | 20230619 | 113500 | 1576864580 | 6270 | 6280 | 6280 | 6270 | 1035 |
| 451 | 20230619 | 113400 | 1570374780 | 6280 | 6280 | 6280 | 6270 | 142 |
| 452 | 20230619 | 113300 | 1569483110 | 6280 | 6280 | 6280 | 6280 | 11 |
| 453 | 20230619 | 113200 | 1569414030 | 6280 | 6270 | 6280 | 6270 | 100 |
| 454 | 20230619 | 113100 | 1568786980 | 6280 | 6280 | 6280 | 6270 | 12 |
| 455 | 20230619 | 113000 | 1568711640 | 6280 | 6280 | 6280 | 6280 | 19 |
| 456 | 20230619 | 112900 | 1568592320 | 6280 | 6280 | 6280 | 6280 | 30 |
| 457 | 20230619 | 112800 | 1568403920 | 6280 | 6270 | 6280 | 6270 | 620 |
| 458 | 20230619 | 112700 | 1564510470 | 6280 | 6280 | 6280 | 6270 | 22 |
| 459 | 20230619 | 112600 | 1564372420 | 6280 | 6280 | 6280 | 6280 | 1423 |
| 460 | 20230619 | 112500 | 1555435980 | 6270 | 6280 | 6280 | 6270 | 100 |
| 461 | 20230619 | 112400 | 1554808770 | 6280 | 6270 | 6280 | 6270 | 612 |
| 462 | 20230619 | 112300 | 1550971400 | 6280 | 6280 | 6280 | 6280 | 40 |
| 463 | 20230619 | 112200 | 1550720200 | 6280 | 6280 | 6280 | 6280 | 14 |
| 464 | 20230619 | 112100 | 1550632280 | 6280 | 6280 | 6280 | 6280 | 10 |
| 465 | 20230619 | 112000 | 1550569480 | 6280 | 6280 | 6280 | 6260 | 2493 |
| 466 | 20230619 | 111900 | 1534951510 | 6280 | 6280 | 6280 | 6280 | 5 |
| 467 | 20230619 | 111800 | 1534920110 | 6280 | 6280 | 6280 | 6280 | 31 |
| 468 | 20230619 | 111700 | 1534725430 | 6280 | 6280 | 6280 | 6280 | 11 |
| 469 | 20230619 | 111600 | 1534656350 | 6280 | 6280 | 6280 | 6280 | 5 |
| 470 | 20230619 | 111500 | 1534624950 | 6280 | 6280 | 6280 | 6270 | 50 |
| 471 | 20230619 | 111400 | 1534311350 | 6280 | 6280 | 6280 | 6280 | 61 |
| 472 | 20230619 | 111300 | 1533928270 | 6280 | 6280 | 6280 | 6280 | 210 |
| 473 | 20230619 | 111200 | 1532609470 | 6280 | 6280 | 6280 | 6280 | 15 |
| 474 | 20230619 | 111100 | 1532515270 | 6280 | 6280 | 6280 | 6280 | 311 |
| 475 | 20230619 | 111000 | 1530562190 | 6280 | 6280 | 6280 | 6270 | 220 |
| 476 | 20230619 | 110900 | 1529182590 | 6260 | 6280 | 6280 | 6260 | 632 |
| 477 | 20230619 | 110800 | 1525223640 | 6270 | 6270 | 6280 | 6270 | 592 |
| 478 | 20230619 | 110700 | 1521511740 | 6280 | 6270 | 6280 | 6270 | 134 |
| 479 | 20230619 | 110600 | 1520671460 | 6270 | 6280 | 6280 | 6270 | 46 |
| 480 | 20230619 | 110500 | 1520382980 | 6280 | 6270 | 6280 | 6270 | 530 |
| 481 | 20230619 | 110400 | 1517054780 | 6270 | 6270 | 6280 | 6260 | 1209 |
| 482 | 20230619 | 110300 | 1509474580 | 6260 | 6280 | 6280 | 6260 | 3400 |
| 483 | 20230619 | 110200 | 1488158240 | 6290 | 6280 | 6290 | 6280 | 263 |
| 484 | 20230619 | 110100 | 1486506500 | 6280 | 6290 | 6290 | 6280 | 272 |
| 485 | 20230619 | 110000 | 1484795640 | 6290 | 6290 | 6290 | 6290 | 195 |
| 486 | 20230619 | 105900 | 1483569090 | 6290 | 6280 | 6290 | 6280 | 14 |
| 487 | 20230619 | 105800 | 1483481070 | 6290 | 6290 | 6290 | 6290 | 13 |
| 488 | 20230619 | 105700 | 1483399300 | 6290 | 6290 | 6290 | 6290 | 18 |
| 489 | 20230619 | 105600 | 1483286080 | 6290 | 6300 | 6300 | 6280 | 127 |
| 490 | 20230619 | 105500 | 1482487400 | 6290 | 6290 | 6300 | 6290 | 206 |
| 491 | 20230619 | 105400 | 1481191610 | 6300 | 6300 | 6300 | 6300 | 1 |
| 492 | 20230619 | 105300 | 1481185310 | 6300 | 6290 | 6300 | 6260 | 15032 |
| 493 | 20230619 | 105200 | 1387015390 | 6300 | 6290 | 6300 | 6290 | 1367 |
| 494 | 20230619 | 105100 | 1378416880 | 6290 | 6300 | 6300 | 6290 | 658 |
| 495 | 20230619 | 105000 | 1374278010 | 6290 | 6300 | 6300 | 6290 | 41 |
| 496 | 20230619 | 104900 | 1374020060 | 6300 | 6300 | 6300 | 6300 | 36 |
| 497 | 20230619 | 104800 | 1373793260 | 6300 | 6300 | 6300 | 6300 | 6 |
| 498 | 20230619 | 104700 | 1373755460 | 6280 | 6300 | 6300 | 6280 | 1563 |
| 499 | 20230619 | 104600 | 1363910840 | 6300 | 6300 | 6300 | 6300 | 466 |
| 500 | 20230619 | 104500 | 1360975040 | 6300 | 6280 | 6310 | 6280 | 15082 |
| 501 | 20230619 | 104400 | 1266019830 | 6290 | 6290 | 6290 | 6290 | 521 |
| 502 | 20230619 | 104300 | 1262742740 | 6290 | 6280 | 6290 | 6280 | 1632 |
| 503 | 20230619 | 104200 | 1252493730 | 6280 | 6290 | 6290 | 6270 | 2264 |
| 504 | 20230619 | 104100 | 1238279100 | 6280 | 6280 | 6290 | 6280 | 1175 |
| 505 | 20230619 | 104000 | 1230900050 | 6290 | 6290 | 6290 | 6280 | 31 |
| 506 | 20230619 | 103900 | 1230705160 | 6290 | 6290 | 6290 | 6290 | 155 |
| 507 | 20230619 | 103800 | 1229730210 | 6290 | 6290 | 6290 | 6280 | 31 |
| 508 | 20230619 | 103700 | 1229535320 | 6280 | 6290 | 6290 | 6280 | 6 |
| 509 | 20230619 | 103600 | 1229497590 | 6280 | 6280 | 6290 | 6280 | 62 |
| 510 | 20230619 | 103500 | 1229108130 | 6290 | 6290 | 6290 | 6280 | 11 |
| 511 | 20230619 | 103400 | 1229038950 | 6280 | 6290 | 6290 | 6280 | 1101 |
| 512 | 20230619 | 103300 | 1222124620 | 6290 | 6280 | 6290 | 6280 | 211 |
| 513 | 20230619 | 103200 | 1220799430 | 6290 | 6290 | 6290 | 6290 | 11 |
| 514 | 20230619 | 103100 | 1220730240 | 6280 | 6290 | 6290 | 6280 | 6 |
| 515 | 20230619 | 103000 | 1220692510 | 6290 | 6290 | 6290 | 6290 | 10 |
| 516 | 20230619 | 102900 | 1220629610 | 6290 | 6280 | 6290 | 6270 | 2864 |
| 517 | 20230619 | 102800 | 1202649160 | 6290 | 6290 | 6290 | 6290 | 15 |
| 518 | 20230619 | 102700 | 1202554810 | 6290 | 6290 | 6290 | 6280 | 5427 |
| 519 | 20230619 | 102600 | 1168455650 | 6290 | 6300 | 6300 | 6290 | 1230 |
| 520 | 20230619 | 102500 | 1160718850 | 6300 | 6300 | 6300 | 6300 | 27 |
| 521 | 20230619 | 102400 | 1160548750 | 6300 | 6290 | 6300 | 6290 | 211 |
| 522 | 20230619 | 102300 | 1159220120 | 6290 | 6290 | 6300 | 6290 | 340 |
| 523 | 20230619 | 102200 | 1157081420 | 6290 | 6300 | 6300 | 6290 | 19 |
| 524 | 20230619 | 102100 | 1156961810 | 6300 | 6290 | 6300 | 6290 | 42 |
| 525 | 20230619 | 102000 | 1156697330 | 6300 | 6300 | 6300 | 6290 | 120 |
| 526 | 20230619 | 101900 | 1155942330 | 6290 | 6300 | 6300 | 6290 | 184 |
| 527 | 20230619 | 101800 | 1154784530 | 6300 | 6300 | 6300 | 6300 | 5 |
| 528 | 20230619 | 101700 | 1154753030 | 6290 | 6300 | 6300 | 6290 | 510 |
| 529 | 20230619 | 101600 | 1151545030 | 6300 | 6300 | 6300 | 6290 | 62 |
| 530 | 20230619 | 101500 | 1151154900 | 6300 | 6300 | 6300 | 6300 | 6 |
| 531 | 20230619 | 101400 | 1151117100 | 6300 | 6300 | 6300 | 6300 | 1538 |
| 532 | 20230619 | 101300 | 1141427700 | 6300 | 6290 | 6300 | 6290 | 1982 |
| 533 | 20230619 | 101200 | 1128951560 | 6290 | 6290 | 6290 | 6290 | 1139 |
| 534 | 20230619 | 101100 | 1121787250 | 6290 | 6280 | 6290 | 6280 | 2385 |
| 535 | 20230619 | 101000 | 1106787790 | 6280 | 6280 | 6280 | 6280 | 233 |
| 536 | 20230619 | 100900 | 1105324550 | 6280 | 6270 | 6280 | 6270 | 58 |
| 537 | 20230619 | 100800 | 1104960840 | 6280 | 6280 | 6280 | 6270 | 945 |
| 538 | 20230619 | 100700 | 1099029970 | 6290 | 6270 | 6290 | 6260 | 8098 |
| 539 | 20230619 | 100600 | 1048304320 | 6270 | 6280 | 6280 | 6270 | 1037 |
| 540 | 20230619 | 100500 | 1041798220 | 6270 | 6270 | 6280 | 6270 | 578 |
| 541 | 20230619 | 100400 | 1038174140 | 6270 | 6270 | 6270 | 6270 | 401 |
| 542 | 20230619 | 100300 | 1035659870 | 6270 | 6280 | 6280 | 6270 | 4755 |
| 543 | 20230619 | 100200 | 1005832950 | 6280 | 6280 | 6280 | 6280 | 2557 |
| 544 | 20230619 | 100100 | 989774990 | 6290 | 6290 | 6290 | 6270 | 2545 |
| 545 | 20230619 | 100000 | 973787540 | 6280 | 6280 | 6290 | 6270 | 315 |
| 546 | 20230619 | 095900 | 971810970 | 6290 | 6280 | 6290 | 6280 | 13 |
| 547 | 20230619 | 095800 | 971729300 | 6290 | 6280 | 6290 | 6280 | 4 |
| 548 | 20230619 | 095700 | 971704160 | 6280 | 6280 | 6290 | 6280 | 1196 |
| 549 | 20230619 | 095600 | 964193000 | 6280 | 6280 | 6290 | 6280 | 525 |
| 550 | 20230619 | 095500 | 960893870 | 6290 | 6290 | 6290 | 6290 | 344 |
| 551 | 20230619 | 095400 | 958730110 | 6290 | 6290 | 6290 | 6290 | 101 |
| 552 | 20230619 | 095300 | 958094820 | 6280 | 6280 | 6290 | 6280 | 670 |
| 553 | 20230619 | 095200 | 953882220 | 6290 | 6290 | 6290 | 6290 | 0 |
| 554 | 20230619 | 095100 | 953882220 | 6290 | 6280 | 6290 | 6280 | 10 |
| 555 | 20230619 | 095000 | 953819410 | 6280 | 6280 | 6280 | 6280 | 4 |
| 556 | 20230619 | 094900 | 953794290 | 6280 | 6280 | 6280 | 6280 | 888 |
| 557 | 20230619 | 094800 | 948217650 | 6280 | 6280 | 6280 | 6280 | 1716 |
| 558 | 20230619 | 094700 | 937441170 | 6280 | 6280 | 6280 | 6270 | 1572 |
| 559 | 20230619 | 094600 | 927574000 | 6280 | 6280 | 6280 | 6280 | 1232 |
| 560 | 20230619 | 094500 | 919837040 | 6280 | 6280 | 6280 | 6280 | 72 |
| 561 | 20230619 | 094400 | 919384880 | 6270 | 6280 | 6280 | 6270 | 5004 |
| 562 | 20230619 | 094300 | 887998050 | 6290 | 6300 | 6300 | 6290 | 956 |
| 563 | 20230619 | 094200 | 881984800 | 6300 | 6290 | 6300 | 6290 | 1061 |
| 564 | 20230619 | 094100 | 875311090 | 6290 | 6290 | 6300 | 6290 | 1657 |
| 565 | 20230619 | 094000 | 864875690 | 6290 | 6290 | 6290 | 6290 | 1022 |
| 566 | 20230619 | 093900 | 858447310 | 6290 | 6270 | 6290 | 6270 | 46 |
| 567 | 20230619 | 093800 | 858158430 | 6270 | 6290 | 6290 | 6270 | 3655 |
| 568 | 20230619 | 093700 | 835218030 | 6300 | 6280 | 6300 | 6280 | 832 |
| 569 | 20230619 | 093600 | 829984890 | 6300 | 6310 | 6310 | 6280 | 5164 |
| 570 | 20230619 | 093500 | 797454070 | 6310 | 6310 | 6320 | 6310 | 1736 |
| 571 | 20230619 | 093400 | 786499890 | 6320 | 6310 | 6320 | 6310 | 4363 |
| 572 | 20230619 | 093300 | 758964280 | 6310 | 6310 | 6310 | 6300 | 3051 |
| 573 | 20230619 | 093200 | 739713470 | 6310 | 6290 | 6310 | 6290 | 5858 |
| 574 | 20230619 | 093100 | 702787280 | 6300 | 6290 | 6300 | 6290 | 11682 |
| 575 | 20230619 | 093000 | 629284680 | 6290 | 6290 | 6290 | 6280 | 2351 |
| 576 | 20230619 | 092900 | 614497180 | 6280 | 6280 | 6280 | 6280 | 2525 |
| 577 | 20230619 | 092800 | 598640180 | 6280 | 6280 | 6280 | 6280 | 1569 |
| 578 | 20230619 | 092700 | 588786860 | 6280 | 6270 | 6280 | 6270 | 3804 |
| 579 | 20230619 | 092600 | 564933890 | 6270 | 6260 | 6280 | 6260 | 11101 |
| 580 | 20230619 | 092500 | 495333540 | 6270 | 6250 | 6270 | 6250 | 7424 |
| 581 | 20230619 | 092400 | 448859280 | 6250 | 6250 | 6250 | 6250 | 29 |
| 582 | 20230619 | 092300 | 448678030 | 6250 | 6250 | 6250 | 6240 | 2909 |
| 583 | 20230619 | 092200 | 430496810 | 6270 | 6260 | 6270 | 6250 | 2187 |
| 584 | 20230619 | 092100 | 416818440 | 6270 | 6280 | 6280 | 6260 | 2212 |
| 585 | 20230619 | 092000 | 402947480 | 6270 | 6270 | 6270 | 6270 | 1191 |
| 586 | 20230619 | 091900 | 395479910 | 6270 | 6280 | 6280 | 6270 | 1253 |
| 587 | 20230619 | 091800 | 387621520 | 6280 | 6280 | 6290 | 6280 | 934 |
| 588 | 20230619 | 091700 | 381748970 | 6290 | 6270 | 6290 | 6270 | 5062 |
| 589 | 20230619 | 091600 | 349967600 | 6270 | 6260 | 6270 | 6260 | 500 |
| 590 | 20230619 | 091500 | 346836970 | 6270 | 6270 | 6270 | 6260 | 306 |
| 591 | 20230619 | 091400 | 344918360 | 6270 | 6280 | 6280 | 6270 | 4725 |
| 592 | 20230619 | 091300 | 315275440 | 6280 | 6260 | 6290 | 6260 | 8690 |
| 593 | 20230619 | 091200 | 260761350 | 6250 | 6260 | 6260 | 6250 | 670 |
| 594 | 20230619 | 091100 | 256573790 | 6260 | 6270 | 6270 | 6250 | 2154 |
| 595 | 20230619 | 091000 | 243088390 | 6270 | 6280 | 6280 | 6260 | 3556 |
| 596 | 20230619 | 090900 | 220821790 | 6280 | 6270 | 6290 | 6270 | 2177 |
| 597 | 20230619 | 090800 | 207165910 | 6270 | 6290 | 6290 | 6270 | 1021 |
| 598 | 20230619 | 090700 | 200760080 | 6290 | 6260 | 6290 | 6260 | 3221 |
| 599 | 20230619 | 090600 | 180531640 | 6260 | 6270 | 6280 | 6260 | 462 |
| 600 | 20230619 | 090500 | 177632470 | 6250 | 6250 | 6250 | 6240 | 1728 |
| 601 | 20230619 | 090400 | 166841350 | 6240 | 6250 | 6250 | 6240 | 4199 |
| 602 | 20230619 | 090300 | 140599570 | 6250 | 6260 | 6260 | 6250 | 815 |
| 603 | 20230619 | 090200 | 135504580 | 6260 | 6230 | 6260 | 6230 | 1573 |
| 604 | 20230619 | 090100 | 125692690 | 6230 | 6250 | 6260 | 6230 | 11318 |
| 605 | 20230619 | 090000 | 54968930 | 6260 | 6270 | 6280 | 6250 | 8769 |