32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 3 | 20230619 | 184900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 4 | 20230619 | 184800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 5 | 20230619 | 184700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 6 | 20230619 | 184600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 7 | 20230619 | 184500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 8 | 20230619 | 184400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 9 | 20230619 | 184300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 10 | 20230619 | 184200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 11 | 20230619 | 184100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 12 | 20230619 | 184000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 13 | 20230619 | 183900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 14 | 20230619 | 183800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 15 | 20230619 | 183700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 16 | 20230619 | 183600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 17 | 20230619 | 183500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 18 | 20230619 | 183400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 19 | 20230619 | 183300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 20 | 20230619 | 183200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 21 | 20230619 | 183100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 22 | 20230619 | 183000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 23 | 20230619 | 182900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 24 | 20230619 | 182800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 25 | 20230619 | 182700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 26 | 20230619 | 182600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 27 | 20230619 | 182500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 28 | 20230619 | 182400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 29 | 20230619 | 182300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 30 | 20230619 | 182200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 31 | 20230619 | 182100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 32 | 20230619 | 182000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 33 | 20230619 | 181900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 34 | 20230619 | 181800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 35 | 20230619 | 181700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 36 | 20230619 | 181600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 37 | 20230619 | 181500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 38 | 20230619 | 181400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 39 | 20230619 | 181300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 40 | 20230619 | 181200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 41 | 20230619 | 181100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 42 | 20230619 | 181000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 43 | 20230619 | 180900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 44 | 20230619 | 180800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 45 | 20230619 | 180700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 46 | 20230619 | 180600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 47 | 20230619 | 180500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 48 | 20230619 | 180400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 49 | 20230619 | 180300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 50 | 20230619 | 180200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 51 | 20230619 | 180100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 52 | 20230619 | 180000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 53 | 20230619 | 175900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 54 | 20230619 | 175800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 55 | 20230619 | 175700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 56 | 20230619 | 175600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 57 | 20230619 | 175500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 58 | 20230619 | 175400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 59 | 20230619 | 175300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 60 | 20230619 | 175200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 61 | 20230619 | 175100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 62 | 20230619 | 175000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 63 | 20230619 | 174900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 64 | 20230619 | 174800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 65 | 20230619 | 174700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 66 | 20230619 | 174600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 67 | 20230619 | 174500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 68 | 20230619 | 174400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 69 | 20230619 | 174300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 70 | 20230619 | 174200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 71 | 20230619 | 174100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 72 | 20230619 | 174000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 73 | 20230619 | 173900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 74 | 20230619 | 173800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 75 | 20230619 | 173700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 76 | 20230619 | 173600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 77 | 20230619 | 173500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 78 | 20230619 | 173400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 79 | 20230619 | 173300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 80 | 20230619 | 173200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 81 | 20230619 | 173100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 82 | 20230619 | 173000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 83 | 20230619 | 172900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 84 | 20230619 | 172800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 85 | 20230619 | 172700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 86 | 20230619 | 172600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 87 | 20230619 | 172500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 88 | 20230619 | 172400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 89 | 20230619 | 172300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 90 | 20230619 | 172200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 91 | 20230619 | 172100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 92 | 20230619 | 172000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 93 | 20230619 | 171900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 94 | 20230619 | 171800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 95 | 20230619 | 171700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 96 | 20230619 | 171600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 97 | 20230619 | 171500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 98 | 20230619 | 171400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 99 | 20230619 | 171300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 100 | 20230619 | 171200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 101 | 20230619 | 171100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 102 | 20230619 | 171000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 103 | 20230619 | 170900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 104 | 20230619 | 170800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 105 | 20230619 | 170700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 106 | 20230619 | 170600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 107 | 20230619 | 170500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 108 | 20230619 | 170400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 109 | 20230619 | 170300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 110 | 20230619 | 170200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 111 | 20230619 | 170100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 112 | 20230619 | 170000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 113 | 20230619 | 165900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 114 | 20230619 | 165800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 115 | 20230619 | 165700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 116 | 20230619 | 165600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 117 | 20230619 | 165500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 118 | 20230619 | 165400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 119 | 20230619 | 165300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 120 | 20230619 | 165200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 121 | 20230619 | 165100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 122 | 20230619 | 165000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 123 | 20230619 | 164900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 124 | 20230619 | 164800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 125 | 20230619 | 164700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 126 | 20230619 | 164600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 127 | 20230619 | 164500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 128 | 20230619 | 164400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 129 | 20230619 | 164300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 130 | 20230619 | 164200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 131 | 20230619 | 164100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 132 | 20230619 | 164000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 133 | 20230619 | 163900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 134 | 20230619 | 163800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 135 | 20230619 | 163700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 136 | 20230619 | 163600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 137 | 20230619 | 163500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 138 | 20230619 | 163400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 139 | 20230619 | 163300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 140 | 20230619 | 163200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 141 | 20230619 | 163100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 142 | 20230619 | 163000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 143 | 20230619 | 162900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 144 | 20230619 | 162800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 145 | 20230619 | 162700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 146 | 20230619 | 162600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 147 | 20230619 | 162500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 148 | 20230619 | 162400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 149 | 20230619 | 162300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 150 | 20230619 | 162200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 151 | 20230619 | 162100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 152 | 20230619 | 162000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 153 | 20230619 | 161900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 154 | 20230619 | 161800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 155 | 20230619 | 161700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 156 | 20230619 | 161600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 157 | 20230619 | 161500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 158 | 20230619 | 161400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 159 | 20230619 | 161300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 160 | 20230619 | 161200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 161 | 20230619 | 161100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 162 | 20230619 | 161000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 163 | 20230619 | 160900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 164 | 20230619 | 160800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 165 | 20230619 | 160700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 166 | 20230619 | 160600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 167 | 20230619 | 160500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 168 | 20230619 | 160400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 169 | 20230619 | 160300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 170 | 20230619 | 160200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 171 | 20230619 | 160100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 172 | 20230619 | 160000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 173 | 20230619 | 155900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 174 | 20230619 | 155800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 175 | 20230619 | 155700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 176 | 20230619 | 155600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 177 | 20230619 | 155500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 178 | 20230619 | 155400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 179 | 20230619 | 155300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 180 | 20230619 | 155200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 181 | 20230619 | 155100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 182 | 20230619 | 155000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 183 | 20230619 | 154900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 184 | 20230619 | 154800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 185 | 20230619 | 154700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 186 | 20230619 | 154600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 187 | 20230619 | 154500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 188 | 20230619 | 154400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 189 | 20230619 | 154300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 190 | 20230619 | 154200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 191 | 20230619 | 154100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 192 | 20230619 | 154000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 193 | 20230619 | 153900 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 194 | 20230619 | 153800 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 195 | 20230619 | 153700 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 196 | 20230619 | 153600 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 197 | 20230619 | 153500 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 198 | 20230619 | 153400 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 199 | 20230619 | 153300 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 200 | 20230619 | 153200 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 201 | 20230619 | 153100 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 0 |
| 202 | 20230619 | 153000 | 8955205920 | 17830 | 17830 | 17830 | 17830 | 5149 |
| 203 | 20230619 | 152900 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 204 | 20230619 | 152800 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 205 | 20230619 | 152700 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 206 | 20230619 | 152600 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 207 | 20230619 | 152500 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 208 | 20230619 | 152400 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 209 | 20230619 | 152300 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 210 | 20230619 | 152200 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 211 | 20230619 | 152100 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 212 | 20230619 | 152000 | 8863399250 | 17880 | 17880 | 17880 | 17880 | 0 |
| 213 | 20230619 | 151900 | 8863399250 | 17880 | 17890 | 17890 | 17870 | 1126 |
| 214 | 20230619 | 151800 | 8843267470 | 17880 | 17860 | 17900 | 17860 | 2058 |
| 215 | 20230619 | 151700 | 8806462300 | 17860 | 17880 | 17880 | 17860 | 2028 |
| 216 | 20230619 | 151600 | 8770225110 | 17880 | 17840 | 17880 | 17840 | 230 |
| 217 | 20230619 | 151500 | 8766116400 | 17840 | 17840 | 17850 | 17840 | 398 |
| 218 | 20230619 | 151400 | 8759015740 | 17840 | 17860 | 17860 | 17840 | 981 |
| 219 | 20230619 | 151300 | 8741508370 | 17870 | 17880 | 17880 | 17870 | 482 |
| 220 | 20230619 | 151200 | 8732892730 | 17860 | 17870 | 17880 | 17860 | 570 |
| 221 | 20230619 | 151100 | 8722711200 | 17880 | 17890 | 17890 | 17880 | 1309 |
| 222 | 20230619 | 151000 | 8699294330 | 17900 | 17890 | 17900 | 17880 | 341 |
| 223 | 20230619 | 150900 | 8693195040 | 17890 | 17890 | 17920 | 17880 | 1650 |
| 224 | 20230619 | 150800 | 8663652690 | 17890 | 17840 | 17890 | 17840 | 2093 |
| 225 | 20230619 | 150700 | 8626251650 | 17840 | 17840 | 17840 | 17840 | 188 |
| 226 | 20230619 | 150600 | 8622897730 | 17840 | 17860 | 17860 | 17830 | 240 |
| 227 | 20230619 | 150500 | 8618617570 | 17830 | 17850 | 17850 | 17830 | 305 |
| 228 | 20230619 | 150400 | 8613176910 | 17860 | 17860 | 17860 | 17830 | 1703 |
| 229 | 20230619 | 150300 | 8582792450 | 17860 | 17860 | 17860 | 17840 | 1096 |
| 230 | 20230619 | 150200 | 8563224810 | 17850 | 17830 | 17850 | 17830 | 438 |
| 231 | 20230619 | 150100 | 8555408510 | 17840 | 17850 | 17850 | 17840 | 696 |
| 232 | 20230619 | 150000 | 8542988060 | 17850 | 17850 | 17860 | 17840 | 744 |
| 233 | 20230619 | 145900 | 8529706100 | 17850 | 17860 | 17860 | 17840 | 823 |
| 234 | 20230619 | 145800 | 8515012940 | 17850 | 17830 | 17850 | 17830 | 1518 |
| 235 | 20230619 | 145700 | 8487933150 | 17830 | 17820 | 17830 | 17820 | 384 |
| 236 | 20230619 | 145600 | 8481086770 | 17820 | 17820 | 17820 | 17820 | 83 |
| 237 | 20230619 | 145500 | 8479607710 | 17810 | 17820 | 17830 | 17810 | 722 |
| 238 | 20230619 | 145400 | 8466743770 | 17810 | 17830 | 17830 | 17810 | 539 |
| 239 | 20230619 | 145300 | 8457140380 | 17830 | 17830 | 17830 | 17830 | 134 |
| 240 | 20230619 | 145200 | 8454751160 | 17830 | 17850 | 17850 | 17830 | 665 |
| 241 | 20230619 | 145100 | 8442887710 | 17840 | 17800 | 17850 | 17800 | 2671 |
| 242 | 20230619 | 145000 | 8395247930 | 17810 | 17800 | 17820 | 17800 | 2520 |
| 243 | 20230619 | 144900 | 8350367410 | 17800 | 17780 | 17800 | 17780 | 505 |
| 244 | 20230619 | 144800 | 8341383360 | 17780 | 17790 | 17790 | 17780 | 81 |
| 245 | 20230619 | 144700 | 8339943080 | 17780 | 17790 | 17790 | 17780 | 620 |
| 246 | 20230619 | 144600 | 8328913290 | 17790 | 17780 | 17790 | 17780 | 461 |
| 247 | 20230619 | 144500 | 8320716690 | 17770 | 17770 | 17780 | 17760 | 1153 |
| 248 | 20230619 | 144400 | 8300219490 | 17770 | 17760 | 17770 | 17760 | 1731 |
| 249 | 20230619 | 144300 | 8269466930 | 17760 | 17770 | 17770 | 17760 | 126 |
| 250 | 20230619 | 144200 | 8267228170 | 17770 | 17780 | 17780 | 17770 | 143 |
| 251 | 20230619 | 144100 | 8264687050 | 17770 | 17760 | 17770 | 17760 | 618 |
| 252 | 20230619 | 144000 | 8253710810 | 17740 | 17740 | 17760 | 17740 | 54 |
| 253 | 20230619 | 143900 | 8252752790 | 17760 | 17760 | 17770 | 17760 | 272 |
| 254 | 20230619 | 143800 | 8247922060 | 17770 | 17770 | 17770 | 17770 | 113 |
| 255 | 20230619 | 143700 | 8245914050 | 17760 | 17770 | 17770 | 17760 | 32 |
| 256 | 20230619 | 143600 | 8245345630 | 17770 | 17770 | 17780 | 17770 | 54 |
| 257 | 20230619 | 143500 | 8244385940 | 17780 | 17780 | 17780 | 17740 | 344 |
| 258 | 20230619 | 143400 | 8238281990 | 17780 | 17740 | 17780 | 17740 | 1490 |
| 259 | 20230619 | 143300 | 8211820360 | 17740 | 17730 | 17740 | 17730 | 273 |
| 260 | 20230619 | 143200 | 8206977360 | 17730 | 17730 | 17740 | 17730 | 433 |
| 261 | 20230619 | 143100 | 8199298030 | 17730 | 17710 | 17730 | 17710 | 739 |
| 262 | 20230619 | 143000 | 8186200120 | 17710 | 17700 | 17710 | 17700 | 79 |
| 263 | 20230619 | 142900 | 8184801070 | 17710 | 17720 | 17720 | 17710 | 133 |
| 264 | 20230619 | 142800 | 8182444830 | 17730 | 17730 | 17730 | 17730 | 12 |
| 265 | 20230619 | 142700 | 8182232070 | 17690 | 17700 | 17700 | 17690 | 30 |
| 266 | 20230619 | 142600 | 8181701240 | 17690 | 17700 | 17700 | 17690 | 1293 |
| 267 | 20230619 | 142500 | 8158824870 | 17700 | 17740 | 17740 | 17700 | 16 |
| 268 | 20230619 | 142400 | 8158541630 | 17700 | 17700 | 17700 | 17700 | 50 |
| 269 | 20230619 | 142300 | 8157656630 | 17700 | 17740 | 17740 | 17700 | 13 |
| 270 | 20230619 | 142200 | 8157426150 | 17740 | 17750 | 17750 | 17690 | 3055 |
| 271 | 20230619 | 142100 | 8103356450 | 17740 | 17730 | 17740 | 17700 | 611 |
| 272 | 20230619 | 142000 | 8092540840 | 17740 | 17720 | 17740 | 17720 | 58 |
| 273 | 20230619 | 141900 | 8091511940 | 17730 | 17730 | 17730 | 17730 | 160 |
| 274 | 20230619 | 141800 | 8088675140 | 17730 | 17720 | 17730 | 17690 | 887 |
| 275 | 20230619 | 141700 | 8072978740 | 17720 | 17720 | 17720 | 17720 | 41 |
| 276 | 20230619 | 141600 | 8072252220 | 17730 | 17730 | 17730 | 17730 | 303 |
| 277 | 20230619 | 141500 | 8066880030 | 17740 | 17700 | 17740 | 17690 | 582 |
| 278 | 20230619 | 141400 | 8056583850 | 17740 | 17740 | 17740 | 17740 | 1 |
| 279 | 20230619 | 141300 | 8056566110 | 17740 | 17700 | 17740 | 17690 | 106 |
| 280 | 20230619 | 141200 | 8054690580 | 17700 | 17730 | 17740 | 17690 | 9652 |
| 281 | 20230619 | 141100 | 7883800200 | 17740 | 17740 | 17750 | 17730 | 2404 |
| 282 | 20230619 | 141000 | 7841176770 | 17740 | 17750 | 17750 | 17740 | 567 |
| 283 | 20230619 | 140900 | 7831118160 | 17750 | 17720 | 17750 | 17720 | 610 |
| 284 | 20230619 | 140800 | 7820296870 | 17720 | 17720 | 17720 | 17720 | 859 |
| 285 | 20230619 | 140700 | 7805075390 | 17720 | 17730 | 17730 | 17720 | 11 |
| 286 | 20230619 | 140600 | 7804880370 | 17720 | 17720 | 17720 | 17720 | 0 |
| 287 | 20230619 | 140500 | 7804880370 | 17720 | 17720 | 17720 | 17720 | 295 |
| 288 | 20230619 | 140400 | 7799652970 | 17720 | 17730 | 17730 | 17720 | 1387 |
| 289 | 20230619 | 140300 | 7775072340 | 17740 | 17750 | 17750 | 17730 | 641 |
| 290 | 20230619 | 140200 | 7763705740 | 17730 | 17740 | 17740 | 17730 | 489 |
| 291 | 20230619 | 140100 | 7755031210 | 17740 | 17740 | 17740 | 17740 | 157 |
| 292 | 20230619 | 140000 | 7752246030 | 17730 | 17740 | 17740 | 17730 | 706 |
| 293 | 20230619 | 135900 | 7739722760 | 17740 | 17730 | 17740 | 17720 | 829 |
| 294 | 20230619 | 135800 | 7725020830 | 17740 | 17730 | 17740 | 17730 | 178 |
| 295 | 20230619 | 135700 | 7721863230 | 17730 | 17730 | 17740 | 17730 | 872 |
| 296 | 20230619 | 135600 | 7706401890 | 17730 | 17730 | 17730 | 17730 | 142 |
| 297 | 20230619 | 135500 | 7703884230 | 17730 | 17750 | 17750 | 17720 | 484 |
| 298 | 20230619 | 135400 | 7695304250 | 17750 | 17730 | 17750 | 17720 | 303 |
| 299 | 20230619 | 135300 | 7689932270 | 17730 | 17750 | 17750 | 17730 | 913 |
| 300 | 20230619 | 135200 | 7673741290 | 17740 | 17750 | 17750 | 17740 | 326 |
| 301 | 20230619 | 135100 | 7667955850 | 17750 | 17740 | 17750 | 17740 | 721 |
| 302 | 20230619 | 135000 | 7655160350 | 17750 | 17760 | 17760 | 17750 | 266 |
| 303 | 20230619 | 134900 | 7650438070 | 17760 | 17750 | 17760 | 17750 | 95 |
| 304 | 20230619 | 134800 | 7648751470 | 17750 | 17760 | 17760 | 17750 | 158 |
| 305 | 20230619 | 134700 | 7645946520 | 17760 | 17750 | 17760 | 17740 | 163 |
| 306 | 20230619 | 134600 | 7643053030 | 17740 | 17760 | 17760 | 17740 | 133 |
| 307 | 20230619 | 134500 | 7640691430 | 17760 | 17760 | 17780 | 17760 | 285 |
| 308 | 20230619 | 134400 | 7635627900 | 17760 | 17780 | 17780 | 17750 | 284 |
| 309 | 20230619 | 134300 | 7630581000 | 17780 | 17780 | 17780 | 17780 | 112 |
| 310 | 20230619 | 134200 | 7628589640 | 17730 | 17770 | 17780 | 17730 | 244 |
| 311 | 20230619 | 134100 | 7624255080 | 17770 | 17800 | 17800 | 17770 | 87 |
| 312 | 20230619 | 134000 | 7622708310 | 17730 | 17790 | 17800 | 17730 | 444 |
| 313 | 20230619 | 133900 | 7614826180 | 17800 | 17730 | 17800 | 17730 | 1350 |
| 314 | 20230619 | 133800 | 7590828590 | 17750 | 17740 | 17750 | 17730 | 738 |
| 315 | 20230619 | 133700 | 7577735110 | 17740 | 17730 | 17740 | 17720 | 381 |
| 316 | 20230619 | 133600 | 7570977730 | 17720 | 17750 | 17750 | 17720 | 627 |
| 317 | 20230619 | 133500 | 7559858960 | 17750 | 17750 | 17750 | 17750 | 281 |
| 318 | 20230619 | 133400 | 7554871210 | 17750 | 17720 | 17750 | 17720 | 91 |
| 319 | 20230619 | 133300 | 7553257670 | 17750 | 17740 | 17750 | 17740 | 211 |
| 320 | 20230619 | 133200 | 7549514080 | 17740 | 17710 | 17740 | 17710 | 51 |
| 321 | 20230619 | 133100 | 7548610170 | 17710 | 17720 | 17720 | 17710 | 866 |
| 322 | 20230619 | 133000 | 7533270140 | 17720 | 17730 | 17730 | 17720 | 828 |
| 323 | 20230619 | 132900 | 7518596590 | 17730 | 17740 | 17740 | 17730 | 114 |
| 324 | 20230619 | 132800 | 7516574370 | 17730 | 17720 | 17730 | 17720 | 1075 |
| 325 | 20230619 | 132700 | 7497524620 | 17730 | 17720 | 17740 | 17720 | 93 |
| 326 | 20230619 | 132600 | 7495875580 | 17720 | 17730 | 17730 | 17720 | 600 |
| 327 | 20230619 | 132500 | 7485242570 | 17730 | 17730 | 17730 | 17720 | 557 |
| 328 | 20230619 | 132400 | 7475367490 | 17750 | 17750 | 17750 | 17740 | 102 |
| 329 | 20230619 | 132300 | 7473557010 | 17750 | 17730 | 17750 | 17730 | 82 |
| 330 | 20230619 | 132200 | 7472102950 | 17720 | 17720 | 17750 | 17710 | 317 |
| 331 | 20230619 | 132100 | 7466480080 | 17740 | 17710 | 17740 | 17710 | 49 |
| 332 | 20230619 | 132000 | 7465611110 | 17710 | 17710 | 17710 | 17710 | 0 |
| 333 | 20230619 | 131900 | 7465611110 | 17710 | 17740 | 17740 | 17710 | 48 |
| 334 | 20230619 | 131800 | 7464760550 | 17740 | 17730 | 17740 | 17710 | 390 |
| 335 | 20230619 | 131700 | 7457853410 | 17730 | 17740 | 17740 | 17730 | 85 |
| 336 | 20230619 | 131600 | 7456346350 | 17730 | 17740 | 17740 | 17730 | 56 |
| 337 | 20230619 | 131500 | 7455353410 | 17740 | 17700 | 17740 | 17700 | 556 |
| 338 | 20230619 | 131400 | 7445510900 | 17700 | 17710 | 17710 | 17700 | 748 |
| 339 | 20230619 | 131300 | 7432270210 | 17710 | 17710 | 17710 | 17710 | 253 |
| 340 | 20230619 | 131200 | 7427789580 | 17710 | 17710 | 17740 | 17710 | 2038 |
| 341 | 20230619 | 131100 | 7391696090 | 17740 | 17730 | 17740 | 17710 | 1032 |
| 342 | 20230619 | 131000 | 7373400870 | 17730 | 17750 | 17750 | 17730 | 684 |
| 343 | 20230619 | 130900 | 7361273250 | 17750 | 17780 | 17780 | 17740 | 1168 |
| 344 | 20230619 | 130800 | 7340539820 | 17780 | 17740 | 17780 | 17740 | 47 |
| 345 | 20230619 | 130700 | 7339704480 | 17730 | 17740 | 17740 | 17720 | 539 |
| 346 | 20230619 | 130600 | 7330151820 | 17780 | 17740 | 17780 | 17730 | 433 |
| 347 | 20230619 | 130500 | 7322470180 | 17740 | 17740 | 17740 | 17740 | 50 |
| 348 | 20230619 | 130400 | 7321583180 | 17740 | 17740 | 17740 | 17730 | 399 |
| 349 | 20230619 | 130300 | 7314508090 | 17740 | 17740 | 17750 | 17740 | 691 |
| 350 | 20230619 | 130200 | 7302245730 | 17750 | 17750 | 17750 | 17740 | 53 |
| 351 | 20230619 | 130100 | 7301305210 | 17750 | 17760 | 17760 | 17750 | 324 |
| 352 | 20230619 | 130000 | 7295553560 | 17760 | 17760 | 17760 | 17760 | 44 |
| 353 | 20230619 | 125900 | 7294772120 | 17760 | 17760 | 17760 | 17760 | 277 |
| 354 | 20230619 | 125800 | 7289852600 | 17760 | 17770 | 17780 | 17760 | 55 |
| 355 | 20230619 | 125700 | 7288875460 | 17760 | 17770 | 17780 | 17760 | 92 |
| 356 | 20230619 | 125600 | 7287240600 | 17780 | 17780 | 17780 | 17780 | 1 |
| 357 | 20230619 | 125500 | 7287222820 | 17780 | 17790 | 17790 | 17780 | 59 |
| 358 | 20230619 | 125400 | 7286173220 | 17780 | 17810 | 17810 | 17780 | 628 |
| 359 | 20230619 | 125300 | 7275005760 | 17810 | 17800 | 17810 | 17800 | 12 |
| 360 | 20230619 | 125200 | 7274792070 | 17790 | 17800 | 17810 | 17790 | 597 |
| 361 | 20230619 | 125100 | 7264162320 | 17800 | 17790 | 17800 | 17790 | 167 |
| 362 | 20230619 | 125000 | 7261190290 | 17790 | 17790 | 17790 | 17790 | 0 |
| 363 | 20230619 | 124900 | 7261190290 | 17790 | 17790 | 17790 | 17790 | 707 |
| 364 | 20230619 | 124800 | 7248612760 | 17790 | 17790 | 17790 | 17790 | 10 |
| 365 | 20230619 | 124700 | 7248434860 | 17790 | 17820 | 17820 | 17780 | 1260 |
| 366 | 20230619 | 124600 | 7226011420 | 17830 | 17830 | 17830 | 17830 | 1 |
| 367 | 20230619 | 124500 | 7225993590 | 17830 | 17810 | 17830 | 17810 | 175 |
| 368 | 20230619 | 124400 | 7222875600 | 17810 | 17790 | 17810 | 17790 | 1311 |
| 369 | 20230619 | 124300 | 7199540560 | 17790 | 17790 | 17790 | 17790 | 8 |
| 370 | 20230619 | 124200 | 7199398240 | 17780 | 17780 | 17780 | 17780 | 2 |
| 371 | 20230619 | 124100 | 7199362680 | 17780 | 17780 | 17780 | 17780 | 260 |
| 372 | 20230619 | 124000 | 7194739880 | 17770 | 17770 | 17770 | 17770 | 117 |
| 373 | 20230619 | 123900 | 7192660790 | 17770 | 17760 | 17770 | 17760 | 399 |
| 374 | 20230619 | 123800 | 7185574530 | 17760 | 17760 | 17760 | 17760 | 207 |
| 375 | 20230619 | 123700 | 7181898210 | 17760 | 17760 | 17760 | 17750 | 162 |
| 376 | 20230619 | 123600 | 7179021690 | 17760 | 17760 | 17770 | 17760 | 495 |
| 377 | 20230619 | 123500 | 7170230460 | 17760 | 17770 | 17770 | 17760 | 68 |
| 378 | 20230619 | 123400 | 7169022120 | 17770 | 17760 | 17770 | 17760 | 115 |
| 379 | 20230619 | 123300 | 7166979670 | 17760 | 17770 | 17770 | 17760 | 39 |
| 380 | 20230619 | 123200 | 7166286740 | 17770 | 17780 | 17780 | 17770 | 252 |
| 381 | 20230619 | 123100 | 7161808000 | 17770 | 17780 | 17780 | 17770 | 5 |
| 382 | 20230619 | 123000 | 7161719110 | 17780 | 17790 | 17790 | 17780 | 66 |
| 383 | 20230619 | 122900 | 7160544980 | 17790 | 17790 | 17790 | 17790 | 20 |
| 384 | 20230619 | 122800 | 7160189180 | 17790 | 17770 | 17790 | 17770 | 1044 |
| 385 | 20230619 | 122700 | 7141618780 | 17770 | 17770 | 17770 | 17760 | 38 |
| 386 | 20230619 | 122600 | 7140943620 | 17770 | 17790 | 17790 | 17770 | 13 |
| 387 | 20230619 | 122500 | 7140712590 | 17790 | 17770 | 17790 | 17770 | 71 |
| 388 | 20230619 | 122400 | 7139450240 | 17750 | 17740 | 17750 | 17730 | 344 |
| 389 | 20230619 | 122300 | 7133347660 | 17740 | 17720 | 17750 | 17720 | 55 |
| 390 | 20230619 | 122200 | 7132372950 | 17750 | 17750 | 17750 | 17700 | 307 |
| 391 | 20230619 | 122100 | 7126935990 | 17710 | 17770 | 17770 | 17710 | 92 |
| 392 | 20230619 | 122000 | 7125306610 | 17700 | 17770 | 17770 | 17700 | 1017 |
| 393 | 20230619 | 121900 | 7107298170 | 17770 | 17790 | 17790 | 17770 | 87 |
| 394 | 20230619 | 121800 | 7105752080 | 17790 | 17770 | 17790 | 17700 | 4442 |
| 395 | 20230619 | 121700 | 7027025220 | 17810 | 17770 | 17810 | 17760 | 151 |
| 396 | 20230619 | 121600 | 7024338360 | 17760 | 17800 | 17800 | 17760 | 480 |
| 397 | 20230619 | 121500 | 7015803680 | 17830 | 17820 | 17830 | 17790 | 1322 |
| 398 | 20230619 | 121400 | 6992263010 | 17830 | 17840 | 17840 | 17830 | 113 |
| 399 | 20230619 | 121300 | 6990247960 | 17840 | 17840 | 17840 | 17830 | 323 |
| 400 | 20230619 | 121200 | 6984485760 | 17840 | 17840 | 17840 | 17830 | 616 |
| 401 | 20230619 | 121100 | 6973497390 | 17840 | 17830 | 17840 | 17830 | 9 |
| 402 | 20230619 | 121000 | 6973336910 | 17830 | 17820 | 17830 | 17820 | 803 |
| 403 | 20230619 | 120900 | 6959020020 | 17820 | 17830 | 17830 | 17820 | 3 |
| 404 | 20230619 | 120800 | 6958966550 | 17830 | 17820 | 17830 | 17820 | 1709 |
| 405 | 20230619 | 120700 | 6928504540 | 17820 | 17800 | 17820 | 17800 | 146 |
| 406 | 20230619 | 120600 | 6925902840 | 17800 | 17800 | 17800 | 17800 | 569 |
| 407 | 20230619 | 120500 | 6915774640 | 17790 | 17790 | 17790 | 17780 | 645 |
| 408 | 20230619 | 120400 | 6904300760 | 17780 | 17780 | 17800 | 17780 | 1736 |
| 409 | 20230619 | 120300 | 6873409400 | 17780 | 17770 | 17780 | 17770 | 57 |
| 410 | 20230619 | 120200 | 6872396230 | 17770 | 17770 | 17780 | 17770 | 162 |
| 411 | 20230619 | 120100 | 6869517480 | 17770 | 17760 | 17770 | 17760 | 650 |
| 412 | 20230619 | 120000 | 6857971880 | 17750 | 17750 | 17750 | 17750 | 4 |
| 413 | 20230619 | 115900 | 6857900880 | 17750 | 17740 | 17750 | 17740 | 64 |
| 414 | 20230619 | 115800 | 6856765070 | 17750 | 17740 | 17750 | 17740 | 268 |
| 415 | 20230619 | 115700 | 6852008080 | 17740 | 17730 | 17750 | 17730 | 109 |
| 416 | 20230619 | 115600 | 6850074820 | 17730 | 17730 | 17750 | 17730 | 1045 |
| 417 | 20230619 | 115500 | 6831528130 | 17740 | 17740 | 17740 | 17730 | 211 |
| 418 | 20230619 | 115400 | 6827785090 | 17740 | 17740 | 17740 | 17740 | 13 |
| 419 | 20230619 | 115300 | 6827554470 | 17720 | 17720 | 17720 | 17720 | 58 |
| 420 | 20230619 | 115200 | 6826526710 | 17720 | 17730 | 17730 | 17720 | 75 |
| 421 | 20230619 | 115100 | 6825197050 | 17730 | 17730 | 17730 | 17730 | 159 |
| 422 | 20230619 | 115000 | 6822377980 | 17730 | 17730 | 17750 | 17730 | 1589 |
| 423 | 20230619 | 114900 | 6794178040 | 17730 | 17730 | 17730 | 17730 | 46 |
| 424 | 20230619 | 114800 | 6793362460 | 17720 | 17710 | 17720 | 17710 | 98 |
| 425 | 20230619 | 114700 | 6791626600 | 17710 | 17690 | 17710 | 17690 | 89 |
| 426 | 20230619 | 114600 | 6790052130 | 17700 | 17700 | 17710 | 17700 | 374 |
| 427 | 20230619 | 114500 | 6783430840 | 17720 | 17690 | 17720 | 17690 | 1855 |
| 428 | 20230619 | 114400 | 6750598030 | 17690 | 17720 | 17720 | 17690 | 3106 |
| 429 | 20230619 | 114300 | 6695610940 | 17720 | 17720 | 17720 | 17720 | 77 |
| 430 | 20230619 | 114200 | 6694246500 | 17700 | 17700 | 17700 | 17700 | 0 |
| 431 | 20230619 | 114100 | 6694246500 | 17700 | 17700 | 17700 | 17700 | 70 |
| 432 | 20230619 | 114000 | 6693007500 | 17700 | 17700 | 17700 | 17700 | 565 |
| 433 | 20230619 | 113900 | 6683007000 | 17700 | 17680 | 17700 | 17680 | 995 |
| 434 | 20230619 | 113800 | 6665397840 | 17680 | 17690 | 17690 | 17680 | 275 |
| 435 | 20230619 | 113700 | 6660534780 | 17690 | 17680 | 17690 | 17680 | 211 |
| 436 | 20230619 | 113600 | 6656804130 | 17680 | 17740 | 17740 | 17680 | 3328 |
| 437 | 20230619 | 113500 | 6597892770 | 17740 | 17750 | 17750 | 17740 | 1078 |
| 438 | 20230619 | 113400 | 6578759030 | 17740 | 17730 | 17740 | 17730 | 1246 |
| 439 | 20230619 | 113300 | 6556663300 | 17710 | 17710 | 17710 | 17710 | 1421 |
| 440 | 20230619 | 113200 | 6531497390 | 17700 | 17710 | 17710 | 17700 | 463 |
| 441 | 20230619 | 113100 | 6523299760 | 17710 | 17700 | 17710 | 17700 | 816 |
| 442 | 20230619 | 113000 | 6508853400 | 17700 | 17710 | 17710 | 17700 | 36 |
| 443 | 20230619 | 112900 | 6508216140 | 17710 | 17700 | 17710 | 17700 | 1006 |
| 444 | 20230619 | 112800 | 6490409920 | 17700 | 17690 | 17700 | 17690 | 1773 |
| 445 | 20230619 | 112700 | 6459028000 | 17690 | 17690 | 17700 | 17690 | 183 |
| 446 | 20230619 | 112600 | 6455790120 | 17700 | 17680 | 17700 | 17680 | 327 |
| 447 | 20230619 | 112500 | 6450006100 | 17690 | 17680 | 17690 | 17670 | 691 |
| 448 | 20230619 | 112400 | 6437789540 | 17680 | 17680 | 17690 | 17670 | 1006 |
| 449 | 20230619 | 112300 | 6420007100 | 17670 | 17680 | 17680 | 17670 | 48 |
| 450 | 20230619 | 112200 | 6419158560 | 17670 | 17670 | 17670 | 17670 | 120 |
| 451 | 20230619 | 112100 | 6417038160 | 17670 | 17650 | 17670 | 17650 | 296 |
| 452 | 20230619 | 112000 | 6411809000 | 17650 | 17650 | 17650 | 17630 | 2495 |
| 453 | 20230619 | 111900 | 6367805800 | 17650 | 17650 | 17660 | 17650 | 807 |
| 454 | 20230619 | 111800 | 6353561550 | 17650 | 17680 | 17690 | 17650 | 2786 |
| 455 | 20230619 | 111700 | 6304333030 | 17690 | 17690 | 17700 | 17690 | 955 |
| 456 | 20230619 | 111600 | 6287438950 | 17690 | 17680 | 17690 | 17680 | 154 |
| 457 | 20230619 | 111500 | 6284715700 | 17690 | 17680 | 17700 | 17680 | 1082 |
| 458 | 20230619 | 111400 | 6265574480 | 17690 | 17670 | 17690 | 17670 | 316 |
| 459 | 20230619 | 111300 | 6259987400 | 17680 | 17670 | 17680 | 17670 | 1084 |
| 460 | 20230619 | 111200 | 6240833090 | 17680 | 17670 | 17680 | 17670 | 478 |
| 461 | 20230619 | 111100 | 6232384670 | 17670 | 17670 | 17680 | 17670 | 983 |
| 462 | 20230619 | 111000 | 6215006760 | 17670 | 17670 | 17670 | 17660 | 1125 |
| 463 | 20230619 | 110900 | 6195129050 | 17660 | 17680 | 17690 | 17660 | 2638 |
| 464 | 20230619 | 110800 | 6148510060 | 17680 | 17690 | 17690 | 17680 | 205 |
| 465 | 20230619 | 110700 | 6144884180 | 17690 | 17690 | 17690 | 17690 | 886 |
| 466 | 20230619 | 110600 | 6129210840 | 17690 | 17700 | 17700 | 17690 | 831 |
| 467 | 20230619 | 110500 | 6114510350 | 17690 | 17690 | 17690 | 17690 | 116 |
| 468 | 20230619 | 110400 | 6112458310 | 17700 | 17690 | 17700 | 17690 | 67 |
| 469 | 20230619 | 110300 | 6111273000 | 17690 | 17710 | 17710 | 17690 | 1560 |
| 470 | 20230619 | 110200 | 6083659810 | 17710 | 17710 | 17710 | 17710 | 25 |
| 471 | 20230619 | 110100 | 6083217060 | 17710 | 17690 | 17710 | 17690 | 289 |
| 472 | 20230619 | 110000 | 6078100300 | 17690 | 17690 | 17690 | 17690 | 376 |
| 473 | 20230619 | 105900 | 6071448860 | 17690 | 17690 | 17690 | 17680 | 1129 |
| 474 | 20230619 | 105800 | 6051479610 | 17690 | 17710 | 17710 | 17690 | 2951 |
| 475 | 20230619 | 105700 | 5999247320 | 17710 | 17710 | 17710 | 17700 | 278 |
| 476 | 20230619 | 105600 | 5994325370 | 17710 | 17720 | 17720 | 17710 | 887 |
| 477 | 20230619 | 105500 | 5978614600 | 17720 | 17730 | 17730 | 17720 | 1314 |
| 478 | 20230619 | 105400 | 5955330090 | 17720 | 17720 | 17730 | 17720 | 91 |
| 479 | 20230619 | 105300 | 5953717300 | 17720 | 17720 | 17720 | 17710 | 602 |
| 480 | 20230619 | 105200 | 5943053280 | 17710 | 17720 | 17740 | 17710 | 1670 |
| 481 | 20230619 | 105100 | 5913473510 | 17740 | 17740 | 17750 | 17720 | 887 |
| 482 | 20230619 | 105000 | 5897749510 | 17740 | 17740 | 17740 | 17730 | 110 |
| 483 | 20230619 | 104900 | 5895798620 | 17730 | 17730 | 17740 | 17720 | 865 |
| 484 | 20230619 | 104800 | 5880467310 | 17720 | 17730 | 17730 | 17720 | 545 |
| 485 | 20230619 | 104700 | 5870805130 | 17730 | 17750 | 17750 | 17730 | 790 |
| 486 | 20230619 | 104600 | 5856794140 | 17750 | 17740 | 17750 | 17740 | 187 |
| 487 | 20230619 | 104500 | 5853475890 | 17740 | 17750 | 17750 | 17730 | 399 |
| 488 | 20230619 | 104400 | 5846400260 | 17730 | 17740 | 17740 | 17730 | 134 |
| 489 | 20230619 | 104300 | 5844024150 | 17740 | 17750 | 17750 | 17730 | 747 |
| 490 | 20230619 | 104200 | 5830776840 | 17740 | 17740 | 17740 | 17730 | 489 |
| 491 | 20230619 | 104100 | 5822103230 | 17740 | 17740 | 17740 | 17740 | 965 |
| 492 | 20230619 | 104000 | 5804984130 | 17750 | 17750 | 17750 | 17740 | 341 |
| 493 | 20230619 | 103900 | 5798932000 | 17740 | 17750 | 17760 | 17740 | 765 |
| 494 | 20230619 | 103800 | 5785354910 | 17750 | 17790 | 17800 | 17750 | 3350 |
| 495 | 20230619 | 103700 | 5725828100 | 17790 | 17820 | 17820 | 17790 | 502 |
| 496 | 20230619 | 103600 | 5716887880 | 17820 | 17810 | 17830 | 17810 | 419 |
| 497 | 20230619 | 103500 | 5709422050 | 17810 | 17810 | 17810 | 17810 | 141 |
| 498 | 20230619 | 103400 | 5706910840 | 17810 | 17780 | 17820 | 17770 | 369 |
| 499 | 20230619 | 103300 | 5700344550 | 17780 | 17770 | 17790 | 17770 | 173 |
| 500 | 20230619 | 103200 | 5697268820 | 17760 | 17770 | 17780 | 17760 | 1868 |
| 501 | 20230619 | 103100 | 5664083950 | 17770 | 17810 | 17810 | 17770 | 828 |
| 502 | 20230619 | 103000 | 5649362070 | 17810 | 17810 | 17810 | 17780 | 960 |
| 503 | 20230619 | 102900 | 5632276760 | 17810 | 17800 | 17810 | 17790 | 1437 |
| 504 | 20230619 | 102800 | 5606698330 | 17810 | 17830 | 17830 | 17810 | 718 |
| 505 | 20230619 | 102700 | 5593909220 | 17840 | 17860 | 17860 | 17820 | 1426 |
| 506 | 20230619 | 102600 | 5568468770 | 17860 | 17850 | 17870 | 17850 | 315 |
| 507 | 20230619 | 102500 | 5562844610 | 17850 | 17860 | 17870 | 17850 | 398 |
| 508 | 20230619 | 102400 | 5555736270 | 17860 | 17860 | 17880 | 17850 | 2403 |
| 509 | 20230619 | 102300 | 5512802810 | 17860 | 17880 | 17890 | 17860 | 564 |
| 510 | 20230619 | 102200 | 5502723640 | 17880 | 17880 | 17890 | 17880 | 765 |
| 511 | 20230619 | 102100 | 5489043830 | 17880 | 17920 | 17920 | 17880 | 249 |
| 512 | 20230619 | 102000 | 5484585310 | 17930 | 17910 | 17930 | 17880 | 2651 |
| 513 | 20230619 | 101900 | 5437109950 | 17900 | 17870 | 17900 | 17870 | 585 |
| 514 | 20230619 | 101800 | 5426646590 | 17870 | 17880 | 17880 | 17850 | 1341 |
| 515 | 20230619 | 101700 | 5402679940 | 17880 | 17900 | 17900 | 17880 | 301 |
| 516 | 20230619 | 101600 | 5397295750 | 17880 | 17910 | 17920 | 17880 | 2725 |
| 517 | 20230619 | 101500 | 5348519630 | 17910 | 17890 | 17920 | 17890 | 1421 |
| 518 | 20230619 | 101400 | 5323073820 | 17920 | 17880 | 17930 | 17870 | 1806 |
| 519 | 20230619 | 101300 | 5290763450 | 17880 | 17840 | 17880 | 17840 | 1587 |
| 520 | 20230619 | 101200 | 5262401300 | 17840 | 17850 | 17880 | 17820 | 1350 |
| 521 | 20230619 | 101100 | 5238289330 | 17850 | 17810 | 17860 | 17770 | 4754 |
| 522 | 20230619 | 101000 | 5153642970 | 17810 | 17730 | 17810 | 17730 | 5263 |
| 523 | 20230619 | 100900 | 5060188110 | 17730 | 17740 | 17740 | 17710 | 3237 |
| 524 | 20230619 | 100800 | 5002836530 | 17740 | 17730 | 17750 | 17730 | 1245 |
| 525 | 20230619 | 100700 | 4980753050 | 17730 | 17730 | 17730 | 17730 | 774 |
| 526 | 20230619 | 100600 | 4967030030 | 17730 | 17730 | 17730 | 17720 | 1230 |
| 527 | 20230619 | 100500 | 4945227880 | 17730 | 17750 | 17750 | 17730 | 320 |
| 528 | 20230619 | 100400 | 4939549960 | 17750 | 17730 | 17750 | 17710 | 2834 |
| 529 | 20230619 | 100300 | 4889295480 | 17730 | 17720 | 17740 | 17720 | 625 |
| 530 | 20230619 | 100200 | 4878212450 | 17720 | 17660 | 17730 | 17660 | 2258 |
| 531 | 20230619 | 100100 | 4838224790 | 17660 | 17650 | 17680 | 17640 | 1066 |
| 532 | 20230619 | 100000 | 4819413250 | 17640 | 17610 | 17640 | 17600 | 3209 |
| 533 | 20230619 | 095900 | 4762841950 | 17610 | 17600 | 17610 | 17580 | 5163 |
| 534 | 20230619 | 095800 | 4672002250 | 17600 | 17630 | 17640 | 17590 | 3601 |
| 535 | 20230619 | 095700 | 4608572930 | 17630 | 17660 | 17660 | 17600 | 6664 |
| 536 | 20230619 | 095600 | 4491190390 | 17660 | 17670 | 17670 | 17650 | 6687 |
| 537 | 20230619 | 095500 | 4373117900 | 17660 | 17700 | 17700 | 17660 | 1571 |
| 538 | 20230619 | 095400 | 4345347720 | 17700 | 17710 | 17730 | 17700 | 2727 |
| 539 | 20230619 | 095300 | 4297065140 | 17720 | 17720 | 17740 | 17720 | 1040 |
| 540 | 20230619 | 095200 | 4278629950 | 17720 | 17710 | 17720 | 17700 | 865 |
| 541 | 20230619 | 095100 | 4263311930 | 17700 | 17680 | 17710 | 17680 | 1769 |
| 542 | 20230619 | 095000 | 4232023710 | 17670 | 17660 | 17680 | 17660 | 1465 |
| 543 | 20230619 | 094900 | 4206139430 | 17660 | 17660 | 17670 | 17640 | 1489 |
| 544 | 20230619 | 094800 | 4179857490 | 17660 | 17610 | 17660 | 17600 | 2273 |
| 545 | 20230619 | 094700 | 4139759710 | 17610 | 17640 | 17660 | 17610 | 1500 |
| 546 | 20230619 | 094600 | 4113313880 | 17600 | 17560 | 17600 | 17560 | 2602 |
| 547 | 20230619 | 094500 | 4067541450 | 17560 | 17640 | 17640 | 17560 | 14019 |
| 548 | 20230619 | 094400 | 3820833800 | 17630 | 17660 | 17660 | 17630 | 3639 |
| 549 | 20230619 | 094300 | 3756628700 | 17660 | 17670 | 17670 | 17650 | 2484 |
| 550 | 20230619 | 094200 | 3712749250 | 17680 | 17690 | 17700 | 17670 | 1832 |
| 551 | 20230619 | 094100 | 3680374130 | 17660 | 17700 | 17700 | 17660 | 877 |
| 552 | 20230619 | 094000 | 3664867790 | 17700 | 17640 | 17700 | 17640 | 2474 |
| 553 | 20230619 | 093900 | 3621175720 | 17640 | 17630 | 17640 | 17620 | 811 |
| 554 | 20230619 | 093800 | 3606873260 | 17620 | 17630 | 17640 | 17620 | 2949 |
| 555 | 20230619 | 093700 | 3554890160 | 17630 | 17670 | 17670 | 17630 | 4025 |
| 556 | 20230619 | 093600 | 3483846900 | 17660 | 17670 | 17680 | 17660 | 2566 |
| 557 | 20230619 | 093500 | 3438516510 | 17670 | 17670 | 17680 | 17660 | 5838 |
| 558 | 20230619 | 093400 | 3335407620 | 17670 | 17690 | 17700 | 17660 | 11343 |
| 559 | 20230619 | 093300 | 3134933270 | 17690 | 17720 | 17720 | 17690 | 2861 |
| 560 | 20230619 | 093200 | 3084305990 | 17720 | 17740 | 17750 | 17710 | 4966 |
| 561 | 20230619 | 093100 | 2996285410 | 17740 | 17770 | 17800 | 17730 | 2482 |
| 562 | 20230619 | 093000 | 2952201300 | 17750 | 17710 | 17750 | 17710 | 1293 |
| 563 | 20230619 | 092900 | 2929259840 | 17710 | 17700 | 17720 | 17680 | 5177 |
| 564 | 20230619 | 092800 | 2837658730 | 17700 | 17690 | 17720 | 17690 | 2845 |
| 565 | 20230619 | 092700 | 2787306740 | 17690 | 17720 | 17720 | 17660 | 10323 |
| 566 | 20230619 | 092600 | 2604795460 | 17700 | 17720 | 17730 | 17680 | 6856 |
| 567 | 20230619 | 092500 | 2483425950 | 17730 | 17770 | 17770 | 17710 | 6499 |
| 568 | 20230619 | 092400 | 2368155970 | 17760 | 17830 | 17840 | 17760 | 13477 |
| 569 | 20230619 | 092300 | 2128171160 | 17830 | 17830 | 17840 | 17820 | 2551 |
| 570 | 20230619 | 092200 | 2082693500 | 17830 | 17830 | 17840 | 17830 | 2532 |
| 571 | 20230619 | 092100 | 2037546510 | 17830 | 17840 | 17850 | 17830 | 6669 |
| 572 | 20230619 | 092000 | 1918570750 | 17840 | 17890 | 17890 | 17840 | 9458 |
| 573 | 20230619 | 091900 | 1749683380 | 17890 | 17900 | 17910 | 17890 | 6481 |
| 574 | 20230619 | 091800 | 1633684570 | 17910 | 17960 | 17960 | 17900 | 6715 |
| 575 | 20230619 | 091700 | 1513318190 | 17950 | 17960 | 17960 | 17950 | 1200 |
| 576 | 20230619 | 091600 | 1491769060 | 17970 | 17960 | 17970 | 17950 | 4690 |
| 577 | 20230619 | 091500 | 1407537120 | 17980 | 17990 | 18000 | 17960 | 3423 |
| 578 | 20230619 | 091400 | 1345986060 | 18000 | 17960 | 18000 | 17950 | 2073 |
| 579 | 20230619 | 091300 | 1308726290 | 17960 | 17940 | 18000 | 17940 | 1260 |
| 580 | 20230619 | 091200 | 1286095200 | 17940 | 17950 | 17960 | 17940 | 1683 |
| 581 | 20230619 | 091100 | 1255883010 | 17950 | 17940 | 17960 | 17930 | 2214 |
| 582 | 20230619 | 091000 | 1216145020 | 17950 | 18000 | 18020 | 17950 | 4041 |
| 583 | 20230619 | 090900 | 1143482040 | 17990 | 18050 | 18050 | 17990 | 5697 |
| 584 | 20230619 | 090800 | 1040882410 | 18060 | 18070 | 18090 | 18040 | 5299 |
| 585 | 20230619 | 090700 | 945196670 | 18070 | 18080 | 18080 | 18050 | 2867 |
| 586 | 20230619 | 090600 | 893402570 | 18080 | 18170 | 18210 | 18070 | 9579 |
| 587 | 20230619 | 090500 | 719756310 | 18260 | 18390 | 18390 | 18150 | 2351 |
| 588 | 20230619 | 090400 | 676874190 | 18390 | 18080 | 18490 | 18030 | 8684 |
| 589 | 20230619 | 090300 | 518155240 | 18040 | 17900 | 18040 | 17890 | 3755 |
| 590 | 20230619 | 090200 | 450740190 | 17880 | 18030 | 18030 | 17850 | 10921 |
| 591 | 20230619 | 090100 | 255128150 | 18010 | 18190 | 18200 | 18010 | 5067 |
| 592 | 20230619 | 090000 | 163403240 | 18200 | 18210 | 18230 | 18150 | 8879 |