31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 3 | 20230619 | 191800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 4 | 20230619 | 191700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 5 | 20230619 | 191600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 6 | 20230619 | 191500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 7 | 20230619 | 191400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 8 | 20230619 | 191300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 9 | 20230619 | 191200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 10 | 20230619 | 191100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 11 | 20230619 | 191000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 12 | 20230619 | 190900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 13 | 20230619 | 190800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 14 | 20230619 | 190700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 15 | 20230619 | 190600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 16 | 20230619 | 190500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 17 | 20230619 | 190400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 18 | 20230619 | 190300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 19 | 20230619 | 190200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 20 | 20230619 | 190100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 21 | 20230619 | 190000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 22 | 20230619 | 185900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 23 | 20230619 | 185800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 24 | 20230619 | 185700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 25 | 20230619 | 185600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 26 | 20230619 | 185500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 27 | 20230619 | 185400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 28 | 20230619 | 185300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 29 | 20230619 | 185200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 30 | 20230619 | 185100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 31 | 20230619 | 185000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 32 | 20230619 | 184900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 33 | 20230619 | 184800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 34 | 20230619 | 184700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 35 | 20230619 | 184600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 36 | 20230619 | 184500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 37 | 20230619 | 184400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 38 | 20230619 | 184300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 39 | 20230619 | 184200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 40 | 20230619 | 184100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 41 | 20230619 | 184000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 42 | 20230619 | 183900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 43 | 20230619 | 183800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 44 | 20230619 | 183700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 45 | 20230619 | 183600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 46 | 20230619 | 183500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 47 | 20230619 | 183400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 48 | 20230619 | 183300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 49 | 20230619 | 183200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 50 | 20230619 | 183100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 51 | 20230619 | 183000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 52 | 20230619 | 182900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 53 | 20230619 | 182800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 54 | 20230619 | 182700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 55 | 20230619 | 182600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 56 | 20230619 | 182500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 57 | 20230619 | 182400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 58 | 20230619 | 182300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 59 | 20230619 | 182200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 60 | 20230619 | 182100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 61 | 20230619 | 182000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 62 | 20230619 | 181900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 63 | 20230619 | 181800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 64 | 20230619 | 181700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 65 | 20230619 | 181600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 66 | 20230619 | 181500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 67 | 20230619 | 181400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 68 | 20230619 | 181300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 69 | 20230619 | 181200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 70 | 20230619 | 181100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 71 | 20230619 | 181000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 72 | 20230619 | 180900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 73 | 20230619 | 180800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 74 | 20230619 | 180700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 75 | 20230619 | 180600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 76 | 20230619 | 180500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 77 | 20230619 | 180400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 78 | 20230619 | 180300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 79 | 20230619 | 180200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 80 | 20230619 | 180100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 81 | 20230619 | 180000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 82 | 20230619 | 175900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 83 | 20230619 | 175800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 84 | 20230619 | 175700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 85 | 20230619 | 175600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 86 | 20230619 | 175500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 87 | 20230619 | 175400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 88 | 20230619 | 175300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 89 | 20230619 | 175200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 90 | 20230619 | 175100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 91 | 20230619 | 175000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 92 | 20230619 | 174900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 93 | 20230619 | 174800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 94 | 20230619 | 174700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 95 | 20230619 | 174600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 96 | 20230619 | 174500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 97 | 20230619 | 174400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 98 | 20230619 | 174300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 99 | 20230619 | 174200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 100 | 20230619 | 174100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 101 | 20230619 | 174000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 102 | 20230619 | 173900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 103 | 20230619 | 173800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 104 | 20230619 | 173700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 105 | 20230619 | 173600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 106 | 20230619 | 173500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 107 | 20230619 | 173400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 108 | 20230619 | 173300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 109 | 20230619 | 173200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 110 | 20230619 | 173100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 111 | 20230619 | 173000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 112 | 20230619 | 172900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 113 | 20230619 | 172800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 114 | 20230619 | 172700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 115 | 20230619 | 172600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 116 | 20230619 | 172500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 117 | 20230619 | 172400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 118 | 20230619 | 172300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 119 | 20230619 | 172200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 120 | 20230619 | 172100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 121 | 20230619 | 172000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 122 | 20230619 | 171900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 123 | 20230619 | 171800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 124 | 20230619 | 171700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 125 | 20230619 | 171600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 126 | 20230619 | 171500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 127 | 20230619 | 171400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 128 | 20230619 | 171300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 129 | 20230619 | 171200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 130 | 20230619 | 171100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 131 | 20230619 | 171000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 132 | 20230619 | 170900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 133 | 20230619 | 170800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 134 | 20230619 | 170700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 135 | 20230619 | 170600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 136 | 20230619 | 170500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 137 | 20230619 | 170400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 138 | 20230619 | 170300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 139 | 20230619 | 170200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 140 | 20230619 | 170100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 141 | 20230619 | 170000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 142 | 20230619 | 165900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 143 | 20230619 | 165800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 144 | 20230619 | 165700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 145 | 20230619 | 165600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 146 | 20230619 | 165500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 147 | 20230619 | 165400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 148 | 20230619 | 165300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 149 | 20230619 | 165200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 150 | 20230619 | 165100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 151 | 20230619 | 165000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 152 | 20230619 | 164900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 153 | 20230619 | 164800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 154 | 20230619 | 164700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 155 | 20230619 | 164600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 156 | 20230619 | 164500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 157 | 20230619 | 164400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 158 | 20230619 | 164300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 159 | 20230619 | 164200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 160 | 20230619 | 164100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 161 | 20230619 | 164000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 162 | 20230619 | 163900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 163 | 20230619 | 163800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 164 | 20230619 | 163700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 165 | 20230619 | 163600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 166 | 20230619 | 163500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 167 | 20230619 | 163400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 168 | 20230619 | 163300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 169 | 20230619 | 163200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 170 | 20230619 | 163100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 171 | 20230619 | 163000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 172 | 20230619 | 162900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 173 | 20230619 | 162800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 174 | 20230619 | 162700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 175 | 20230619 | 162600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 176 | 20230619 | 162500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 177 | 20230619 | 162400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 178 | 20230619 | 162300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 179 | 20230619 | 162200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 180 | 20230619 | 162100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 181 | 20230619 | 162000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 182 | 20230619 | 161900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 183 | 20230619 | 161800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 184 | 20230619 | 161700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 185 | 20230619 | 161600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 186 | 20230619 | 161500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 187 | 20230619 | 161400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 188 | 20230619 | 161300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 189 | 20230619 | 161200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 190 | 20230619 | 161100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 191 | 20230619 | 161000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 192 | 20230619 | 160900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 193 | 20230619 | 160800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 194 | 20230619 | 160700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 195 | 20230619 | 160600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 196 | 20230619 | 160500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 197 | 20230619 | 160400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 198 | 20230619 | 160300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 199 | 20230619 | 160200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 200 | 20230619 | 160100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 201 | 20230619 | 160000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 202 | 20230619 | 155900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 203 | 20230619 | 155800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 204 | 20230619 | 155700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 205 | 20230619 | 155600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 206 | 20230619 | 155500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 207 | 20230619 | 155400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 208 | 20230619 | 155300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 209 | 20230619 | 155200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 210 | 20230619 | 155100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 211 | 20230619 | 155000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 212 | 20230619 | 154900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 213 | 20230619 | 154800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 214 | 20230619 | 154700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 215 | 20230619 | 154600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 216 | 20230619 | 154500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 217 | 20230619 | 154400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 218 | 20230619 | 154300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 219 | 20230619 | 154200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 220 | 20230619 | 154100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 221 | 20230619 | 154000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 222 | 20230619 | 153900 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 223 | 20230619 | 153800 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 224 | 20230619 | 153700 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 225 | 20230619 | 153600 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 226 | 20230619 | 153500 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 227 | 20230619 | 153400 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 228 | 20230619 | 153300 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 229 | 20230619 | 153200 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 230 | 20230619 | 153100 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 0 |
| 231 | 20230619 | 153000 | 5465428590 | 7730 | 7730 | 7730 | 7730 | 8472 |
| 232 | 20230619 | 152900 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 233 | 20230619 | 152800 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 234 | 20230619 | 152700 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 235 | 20230619 | 152600 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 236 | 20230619 | 152500 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 237 | 20230619 | 152400 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 238 | 20230619 | 152300 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 239 | 20230619 | 152200 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 240 | 20230619 | 152100 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 241 | 20230619 | 152000 | 5399940030 | 7720 | 7720 | 7720 | 7720 | 0 |
| 242 | 20230619 | 151900 | 5399940030 | 7720 | 7710 | 7720 | 7710 | 4125 |
| 243 | 20230619 | 151800 | 5368134660 | 7720 | 7710 | 7720 | 7710 | 174 |
| 244 | 20230619 | 151700 | 5366792120 | 7720 | 7700 | 7720 | 7700 | 684 |
| 245 | 20230619 | 151600 | 5361521130 | 7710 | 7700 | 7710 | 7700 | 1077 |
| 246 | 20230619 | 151500 | 5353227460 | 7700 | 7700 | 7710 | 7690 | 1030 |
| 247 | 20230619 | 151400 | 5345297360 | 7700 | 7700 | 7700 | 7690 | 782 |
| 248 | 20230619 | 151300 | 5339277480 | 7690 | 7700 | 7700 | 7690 | 899 |
| 249 | 20230619 | 151200 | 5332360410 | 7700 | 7710 | 7710 | 7700 | 4246 |
| 250 | 20230619 | 151100 | 5299654750 | 7710 | 7710 | 7720 | 7710 | 469 |
| 251 | 20230619 | 151000 | 5296036560 | 7710 | 7710 | 7710 | 7710 | 562 |
| 252 | 20230619 | 150900 | 5291703540 | 7710 | 7710 | 7730 | 7710 | 1880 |
| 253 | 20230619 | 150800 | 5277206580 | 7730 | 7710 | 7730 | 7710 | 491 |
| 254 | 20230619 | 150700 | 5273417630 | 7710 | 7700 | 7710 | 7700 | 738 |
| 255 | 20230619 | 150600 | 5267730400 | 7700 | 7710 | 7710 | 7700 | 289 |
| 256 | 20230619 | 150500 | 5265504980 | 7720 | 7710 | 7720 | 7710 | 53 |
| 257 | 20230619 | 150400 | 5265096100 | 7710 | 7710 | 7710 | 7710 | 417 |
| 258 | 20230619 | 150300 | 5261881030 | 7710 | 7700 | 7710 | 7700 | 267 |
| 259 | 20230619 | 150200 | 5259823480 | 7710 | 7720 | 7730 | 7710 | 3763 |
| 260 | 20230619 | 150100 | 5230793730 | 7730 | 7730 | 7740 | 7720 | 268 |
| 261 | 20230619 | 150000 | 5228722130 | 7730 | 7720 | 7740 | 7720 | 546 |
| 262 | 20230619 | 145900 | 5224502550 | 7730 | 7730 | 7740 | 7720 | 434 |
| 263 | 20230619 | 145800 | 5221147800 | 7740 | 7730 | 7740 | 7730 | 1446 |
| 264 | 20230619 | 145700 | 5209958730 | 7740 | 7730 | 7740 | 7720 | 792 |
| 265 | 20230619 | 145600 | 5203835690 | 7720 | 7720 | 7730 | 7710 | 1773 |
| 266 | 20230619 | 145500 | 5190135180 | 7710 | 7730 | 7730 | 7710 | 578 |
| 267 | 20230619 | 145400 | 5185675580 | 7720 | 7710 | 7730 | 7710 | 673 |
| 268 | 20230619 | 145300 | 5180481700 | 7720 | 7710 | 7720 | 7710 | 188 |
| 269 | 20230619 | 145200 | 5179031390 | 7710 | 7710 | 7720 | 7700 | 392 |
| 270 | 20230619 | 145100 | 5176009480 | 7720 | 7710 | 7720 | 7710 | 607 |
| 271 | 20230619 | 145000 | 5171326960 | 7720 | 7710 | 7720 | 7710 | 439 |
| 272 | 20230619 | 144900 | 5167940340 | 7720 | 7710 | 7720 | 7710 | 320 |
| 273 | 20230619 | 144800 | 5165472240 | 7710 | 7700 | 7720 | 7700 | 627 |
| 274 | 20230619 | 144700 | 5160639060 | 7720 | 7700 | 7720 | 7700 | 336 |
| 275 | 20230619 | 144600 | 5158050950 | 7700 | 7700 | 7710 | 7700 | 258 |
| 276 | 20230619 | 144500 | 5156063320 | 7700 | 7690 | 7710 | 7690 | 901 |
| 277 | 20230619 | 144400 | 5149126870 | 7700 | 7700 | 7720 | 7690 | 1987 |
| 278 | 20230619 | 144300 | 5133823910 | 7700 | 7720 | 7720 | 7700 | 250 |
| 279 | 20230619 | 144200 | 5131895880 | 7710 | 7710 | 7720 | 7700 | 589 |
| 280 | 20230619 | 144100 | 5127357600 | 7720 | 7710 | 7720 | 7700 | 466 |
| 281 | 20230619 | 144000 | 5123765330 | 7710 | 7710 | 7720 | 7700 | 296 |
| 282 | 20230619 | 143900 | 5121482440 | 7710 | 7710 | 7720 | 7710 | 339 |
| 283 | 20230619 | 143800 | 5118868740 | 7710 | 7710 | 7720 | 7700 | 578 |
| 284 | 20230619 | 143700 | 5114412860 | 7720 | 7720 | 7720 | 7710 | 1412 |
| 285 | 20230619 | 143600 | 5103520180 | 7720 | 7720 | 7720 | 7710 | 355 |
| 286 | 20230619 | 143500 | 5100780970 | 7720 | 7720 | 7720 | 7710 | 363 |
| 287 | 20230619 | 143400 | 5097980050 | 7720 | 7720 | 7720 | 7710 | 601 |
| 288 | 20230619 | 143300 | 5093342850 | 7720 | 7710 | 7720 | 7710 | 532 |
| 289 | 20230619 | 143200 | 5089240230 | 7700 | 7710 | 7710 | 7700 | 165 |
| 290 | 20230619 | 143100 | 5087969090 | 7710 | 7700 | 7720 | 7700 | 2092 |
| 291 | 20230619 | 143000 | 5071858450 | 7700 | 7720 | 7720 | 7700 | 415 |
| 292 | 20230619 | 142900 | 5068657120 | 7720 | 7700 | 7720 | 7700 | 1807 |
| 293 | 20230619 | 142800 | 5054726600 | 7710 | 7700 | 7710 | 7700 | 349 |
| 294 | 20230619 | 142700 | 5052038300 | 7700 | 7700 | 7710 | 7700 | 714 |
| 295 | 20230619 | 142600 | 5046538210 | 7700 | 7700 | 7710 | 7700 | 645 |
| 296 | 20230619 | 142500 | 5041571700 | 7710 | 7690 | 7710 | 7690 | 1160 |
| 297 | 20230619 | 142400 | 5032644200 | 7680 | 7680 | 7680 | 7680 | 140 |
| 298 | 20230619 | 142300 | 5031569000 | 7680 | 7680 | 7690 | 7680 | 614 |
| 299 | 20230619 | 142200 | 5026852080 | 7680 | 7690 | 7690 | 7680 | 434 |
| 300 | 20230619 | 142100 | 5023514760 | 7690 | 7690 | 7690 | 7690 | 101 |
| 301 | 20230619 | 142000 | 5022738070 | 7680 | 7700 | 7700 | 7680 | 536 |
| 302 | 20230619 | 141900 | 5018617070 | 7700 | 7710 | 7710 | 7690 | 576 |
| 303 | 20230619 | 141800 | 5014183680 | 7700 | 7690 | 7700 | 7690 | 382 |
| 304 | 20230619 | 141700 | 5011243520 | 7690 | 7690 | 7700 | 7690 | 259 |
| 305 | 20230619 | 141600 | 5009251350 | 7680 | 7690 | 7690 | 7680 | 470 |
| 306 | 20230619 | 141500 | 5005639570 | 7690 | 7690 | 7700 | 7670 | 781 |
| 307 | 20230619 | 141400 | 4999640610 | 7680 | 7690 | 7700 | 7680 | 375 |
| 308 | 20230619 | 141300 | 4996756270 | 7690 | 7690 | 7690 | 7680 | 428 |
| 309 | 20230619 | 141200 | 4993465950 | 7690 | 7700 | 7700 | 7690 | 241 |
| 310 | 20230619 | 141100 | 4991610310 | 7690 | 7690 | 7700 | 7690 | 705 |
| 311 | 20230619 | 141000 | 4986188840 | 7690 | 7700 | 7700 | 7690 | 510 |
| 312 | 20230619 | 140900 | 4982264540 | 7690 | 7700 | 7700 | 7690 | 264 |
| 313 | 20230619 | 140800 | 4980233300 | 7700 | 7690 | 7700 | 7690 | 106 |
| 314 | 20230619 | 140700 | 4979417250 | 7690 | 7690 | 7690 | 7690 | 445 |
| 315 | 20230619 | 140600 | 4975995200 | 7690 | 7680 | 7690 | 7670 | 345 |
| 316 | 20230619 | 140500 | 4973344720 | 7690 | 7680 | 7690 | 7680 | 221 |
| 317 | 20230619 | 140400 | 4971646550 | 7690 | 7690 | 7690 | 7680 | 329 |
| 318 | 20230619 | 140300 | 4969118890 | 7690 | 7680 | 7690 | 7670 | 376 |
| 319 | 20230619 | 140200 | 4966231340 | 7680 | 7680 | 7690 | 7670 | 3276 |
| 320 | 20230619 | 140100 | 4941084220 | 7690 | 7680 | 7690 | 7680 | 750 |
| 321 | 20230619 | 140000 | 4935321830 | 7690 | 7700 | 7700 | 7690 | 1259 |
| 322 | 20230619 | 135900 | 4925639070 | 7700 | 7690 | 7700 | 7690 | 841 |
| 323 | 20230619 | 135800 | 4919165890 | 7700 | 7690 | 7700 | 7690 | 191 |
| 324 | 20230619 | 135700 | 4917696220 | 7680 | 7690 | 7700 | 7680 | 546 |
| 325 | 20230619 | 135600 | 4913496820 | 7690 | 7680 | 7690 | 7680 | 385 |
| 326 | 20230619 | 135500 | 4910537680 | 7680 | 7690 | 7690 | 7680 | 1216 |
| 327 | 20230619 | 135400 | 4901196190 | 7690 | 7690 | 7690 | 7690 | 189 |
| 328 | 20230619 | 135300 | 4899742780 | 7680 | 7680 | 7680 | 7670 | 400 |
| 329 | 20230619 | 135200 | 4896672330 | 7690 | 7680 | 7690 | 7680 | 833 |
| 330 | 20230619 | 135100 | 4890272200 | 7680 | 7680 | 7680 | 7680 | 507 |
| 331 | 20230619 | 135000 | 4886378440 | 7690 | 7690 | 7700 | 7680 | 3084 |
| 332 | 20230619 | 134900 | 4862678380 | 7700 | 7690 | 7700 | 7690 | 164 |
| 333 | 20230619 | 134800 | 4861416460 | 7680 | 7690 | 7700 | 7680 | 1496 |
| 334 | 20230619 | 134700 | 4849911600 | 7690 | 7690 | 7700 | 7690 | 1920 |
| 335 | 20230619 | 134600 | 4835145170 | 7690 | 7690 | 7690 | 7680 | 626 |
| 336 | 20230619 | 134500 | 4830333520 | 7680 | 7700 | 7700 | 7680 | 2433 |
| 337 | 20230619 | 134400 | 4811609870 | 7690 | 7690 | 7700 | 7690 | 997 |
| 338 | 20230619 | 134300 | 4803940490 | 7700 | 7690 | 7700 | 7690 | 275 |
| 339 | 20230619 | 134200 | 4801824750 | 7700 | 7700 | 7710 | 7690 | 1188 |
| 340 | 20230619 | 134100 | 4792676560 | 7710 | 7710 | 7720 | 7700 | 874 |
| 341 | 20230619 | 134000 | 4785939040 | 7720 | 7720 | 7730 | 7720 | 427 |
| 342 | 20230619 | 133900 | 4782642450 | 7720 | 7710 | 7730 | 7710 | 484 |
| 343 | 20230619 | 133800 | 4778904540 | 7720 | 7700 | 7720 | 7700 | 450 |
| 344 | 20230619 | 133700 | 4775435660 | 7710 | 7720 | 7720 | 7710 | 334 |
| 345 | 20230619 | 133600 | 4772859760 | 7710 | 7710 | 7720 | 7710 | 521 |
| 346 | 20230619 | 133500 | 4768839680 | 7710 | 7700 | 7710 | 7700 | 1100 |
| 347 | 20230619 | 133400 | 4760359680 | 7710 | 7700 | 7710 | 7690 | 1396 |
| 348 | 20230619 | 133300 | 4749610850 | 7700 | 7700 | 7700 | 7690 | 499 |
| 349 | 20230619 | 133200 | 4745769980 | 7690 | 7690 | 7700 | 7690 | 414 |
| 350 | 20230619 | 133100 | 4742583270 | 7690 | 7700 | 7700 | 7690 | 573 |
| 351 | 20230619 | 133000 | 4738175900 | 7690 | 7690 | 7700 | 7690 | 406 |
| 352 | 20230619 | 132900 | 4735052220 | 7700 | 7690 | 7700 | 7690 | 1347 |
| 353 | 20230619 | 132800 | 4724691320 | 7690 | 7700 | 7700 | 7690 | 1211 |
| 354 | 20230619 | 132700 | 4715376670 | 7700 | 7700 | 7700 | 7690 | 1636 |
| 355 | 20230619 | 132600 | 4702785660 | 7700 | 7700 | 7700 | 7690 | 1719 |
| 356 | 20230619 | 132500 | 4689564360 | 7690 | 7700 | 7700 | 7690 | 440 |
| 357 | 20230619 | 132400 | 4686178370 | 7690 | 7700 | 7710 | 7690 | 3296 |
| 358 | 20230619 | 132300 | 4660776880 | 7690 | 7690 | 7700 | 7690 | 1639 |
| 359 | 20230619 | 132200 | 4648171950 | 7690 | 7680 | 7700 | 7680 | 1211 |
| 360 | 20230619 | 132100 | 4638861250 | 7670 | 7670 | 7680 | 7670 | 303 |
| 361 | 20230619 | 132000 | 4636536350 | 7670 | 7680 | 7680 | 7670 | 698 |
| 362 | 20230619 | 131900 | 4631180770 | 7670 | 7670 | 7670 | 7670 | 185 |
| 363 | 20230619 | 131800 | 4629761820 | 7670 | 7640 | 7670 | 7640 | 3622 |
| 364 | 20230619 | 131700 | 4602031680 | 7650 | 7650 | 7650 | 7640 | 458 |
| 365 | 20230619 | 131600 | 4598529060 | 7650 | 7630 | 7650 | 7630 | 1159 |
| 366 | 20230619 | 131500 | 4589674090 | 7640 | 7650 | 7650 | 7640 | 674 |
| 367 | 20230619 | 131400 | 4584524680 | 7650 | 7640 | 7650 | 7630 | 658 |
| 368 | 20230619 | 131300 | 4579498490 | 7630 | 7650 | 7650 | 7630 | 3380 |
| 369 | 20230619 | 131200 | 4553699270 | 7650 | 7640 | 7650 | 7640 | 429 |
| 370 | 20230619 | 131100 | 4550419310 | 7640 | 7640 | 7650 | 7640 | 1187 |
| 371 | 20230619 | 131000 | 4541350260 | 7650 | 7640 | 7660 | 7640 | 1836 |
| 372 | 20230619 | 130900 | 4527309530 | 7650 | 7650 | 7650 | 7640 | 1311 |
| 373 | 20230619 | 130800 | 4517281890 | 7650 | 7650 | 7650 | 7650 | 100 |
| 374 | 20230619 | 130700 | 4516516890 | 7650 | 7660 | 7670 | 7650 | 1513 |
| 375 | 20230619 | 130600 | 4504930060 | 7660 | 7660 | 7670 | 7660 | 559 |
| 376 | 20230619 | 130500 | 4500648040 | 7660 | 7660 | 7660 | 7660 | 732 |
| 377 | 20230619 | 130400 | 4495040920 | 7670 | 7670 | 7670 | 7660 | 464 |
| 378 | 20230619 | 130300 | 4491482060 | 7660 | 7660 | 7670 | 7660 | 606 |
| 379 | 20230619 | 130200 | 4486839100 | 7660 | 7670 | 7670 | 7660 | 698 |
| 380 | 20230619 | 130100 | 4481492410 | 7670 | 7670 | 7680 | 7670 | 572 |
| 381 | 20230619 | 130000 | 4477105150 | 7670 | 7670 | 7670 | 7640 | 5362 |
| 382 | 20230619 | 125900 | 4436083350 | 7670 | 7690 | 7690 | 7670 | 314 |
| 383 | 20230619 | 125800 | 4433671470 | 7690 | 7660 | 7690 | 7660 | 1452 |
| 384 | 20230619 | 125700 | 4422534880 | 7670 | 7690 | 7690 | 7670 | 2237 |
| 385 | 20230619 | 125600 | 4405369960 | 7690 | 7690 | 7700 | 7690 | 1068 |
| 386 | 20230619 | 125500 | 4397156270 | 7690 | 7700 | 7700 | 7670 | 3237 |
| 387 | 20230619 | 125400 | 4372277900 | 7700 | 7700 | 7700 | 7700 | 54 |
| 388 | 20230619 | 125300 | 4371862100 | 7730 | 7700 | 7730 | 7700 | 73 |
| 389 | 20230619 | 125200 | 4371299940 | 7700 | 7700 | 7740 | 7690 | 5418 |
| 390 | 20230619 | 125100 | 4329441770 | 7700 | 7690 | 7700 | 7690 | 1138 |
| 391 | 20230619 | 125000 | 4320690540 | 7690 | 7680 | 7690 | 7680 | 541 |
| 392 | 20230619 | 124900 | 4316534660 | 7670 | 7680 | 7680 | 7670 | 102 |
| 393 | 20230619 | 124800 | 4315752300 | 7670 | 7690 | 7690 | 7670 | 2158 |
| 394 | 20230619 | 124700 | 4299185010 | 7680 | 7680 | 7680 | 7680 | 16 |
| 395 | 20230619 | 124600 | 4299062130 | 7690 | 7690 | 7690 | 7680 | 58 |
| 396 | 20230619 | 124500 | 4298616390 | 7690 | 7680 | 7690 | 7680 | 480 |
| 397 | 20230619 | 124400 | 4294928980 | 7680 | 7690 | 7690 | 7680 | 204 |
| 398 | 20230619 | 124300 | 4293360760 | 7670 | 7680 | 7680 | 7670 | 200 |
| 399 | 20230619 | 124200 | 4291825250 | 7670 | 7680 | 7680 | 7670 | 1188 |
| 400 | 20230619 | 124100 | 4282711440 | 7680 | 7680 | 7680 | 7680 | 854 |
| 401 | 20230619 | 124000 | 4276152720 | 7690 | 7690 | 7690 | 7690 | 589 |
| 402 | 20230619 | 123900 | 4271623310 | 7690 | 7690 | 7690 | 7690 | 208 |
| 403 | 20230619 | 123800 | 4270023790 | 7690 | 7690 | 7690 | 7690 | 0 |
| 404 | 20230619 | 123700 | 4270023790 | 7690 | 7700 | 7700 | 7690 | 330 |
| 405 | 20230619 | 123600 | 4267484300 | 7710 | 7700 | 7710 | 7700 | 620 |
| 406 | 20230619 | 123500 | 4262707390 | 7690 | 7680 | 7690 | 7680 | 1056 |
| 407 | 20230619 | 123400 | 4254594540 | 7670 | 7680 | 7680 | 7670 | 2421 |
| 408 | 20230619 | 123300 | 4236001860 | 7680 | 7680 | 7680 | 7680 | 78 |
| 409 | 20230619 | 123200 | 4235402820 | 7680 | 7680 | 7690 | 7680 | 238 |
| 410 | 20230619 | 123100 | 4233572800 | 7680 | 7680 | 7690 | 7680 | 2713 |
| 411 | 20230619 | 123000 | 4212734200 | 7680 | 7680 | 7680 | 7680 | 178 |
| 412 | 20230619 | 122900 | 4211367160 | 7690 | 7690 | 7690 | 7680 | 556 |
| 413 | 20230619 | 122800 | 4207095710 | 7690 | 7680 | 7690 | 7680 | 33 |
| 414 | 20230619 | 122700 | 4206842040 | 7680 | 7700 | 7700 | 7680 | 2264 |
| 415 | 20230619 | 122600 | 4189438020 | 7700 | 7700 | 7700 | 7690 | 176 |
| 416 | 20230619 | 122500 | 4188083490 | 7700 | 7700 | 7700 | 7700 | 57 |
| 417 | 20230619 | 122400 | 4187644590 | 7700 | 7700 | 7700 | 7690 | 804 |
| 418 | 20230619 | 122300 | 4181453810 | 7700 | 7710 | 7710 | 7700 | 159 |
| 419 | 20230619 | 122200 | 4180229450 | 7710 | 7710 | 7720 | 7700 | 42 |
| 420 | 20230619 | 122100 | 4179905630 | 7720 | 7720 | 7720 | 7710 | 259 |
| 421 | 20230619 | 122000 | 4177908450 | 7730 | 7710 | 7730 | 7710 | 354 |
| 422 | 20230619 | 121900 | 4175177540 | 7720 | 7710 | 7720 | 7710 | 1639 |
| 423 | 20230619 | 121800 | 4162536740 | 7710 | 7700 | 7710 | 7700 | 219 |
| 424 | 20230619 | 121700 | 4160848550 | 7700 | 7700 | 7700 | 7700 | 664 |
| 425 | 20230619 | 121600 | 4155735750 | 7710 | 7710 | 7710 | 7710 | 188 |
| 426 | 20230619 | 121500 | 4154286270 | 7710 | 7710 | 7710 | 7700 | 937 |
| 427 | 20230619 | 121400 | 4147069390 | 7710 | 7710 | 7710 | 7710 | 547 |
| 428 | 20230619 | 121300 | 4142852020 | 7710 | 7720 | 7720 | 7710 | 1185 |
| 429 | 20230619 | 121200 | 4133713680 | 7730 | 7720 | 7730 | 7720 | 217 |
| 430 | 20230619 | 121100 | 4132037810 | 7730 | 7720 | 7750 | 7720 | 1714 |
| 431 | 20230619 | 121000 | 4118787360 | 7730 | 7710 | 7730 | 7710 | 514 |
| 432 | 20230619 | 120900 | 4114824200 | 7710 | 7730 | 7730 | 7710 | 1364 |
| 433 | 20230619 | 120800 | 4104292690 | 7730 | 7720 | 7730 | 7720 | 793 |
| 434 | 20230619 | 120700 | 4098163100 | 7720 | 7720 | 7720 | 7710 | 43 |
| 435 | 20230619 | 120600 | 4097831230 | 7720 | 7720 | 7720 | 7710 | 913 |
| 436 | 20230619 | 120500 | 4090790510 | 7720 | 7720 | 7720 | 7720 | 239 |
| 437 | 20230619 | 120400 | 4088945430 | 7720 | 7720 | 7720 | 7720 | 399 |
| 438 | 20230619 | 120300 | 4085865150 | 7720 | 7710 | 7720 | 7710 | 3317 |
| 439 | 20230619 | 120200 | 4060258660 | 7720 | 7730 | 7730 | 7720 | 2962 |
| 440 | 20230619 | 120100 | 4037391800 | 7730 | 7730 | 7730 | 7730 | 37 |
| 441 | 20230619 | 120000 | 4037105790 | 7730 | 7730 | 7730 | 7720 | 359 |
| 442 | 20230619 | 115900 | 4034333560 | 7730 | 7730 | 7730 | 7720 | 289 |
| 443 | 20230619 | 115800 | 4032101100 | 7730 | 7730 | 7740 | 7730 | 1101 |
| 444 | 20230619 | 115700 | 4023587470 | 7730 | 7740 | 7740 | 7730 | 52 |
| 445 | 20230619 | 115600 | 4023185380 | 7740 | 7740 | 7740 | 7740 | 811 |
| 446 | 20230619 | 115500 | 4016908240 | 7730 | 7740 | 7740 | 7730 | 256 |
| 447 | 20230619 | 115400 | 4014928310 | 7730 | 7730 | 7730 | 7730 | 36 |
| 448 | 20230619 | 115300 | 4014650030 | 7730 | 7730 | 7730 | 7730 | 557 |
| 449 | 20230619 | 115200 | 4010344420 | 7720 | 7720 | 7720 | 7720 | 160 |
| 450 | 20230619 | 115100 | 4009109220 | 7720 | 7730 | 7730 | 7720 | 167 |
| 451 | 20230619 | 115000 | 4007818950 | 7730 | 7720 | 7730 | 7720 | 231 |
| 452 | 20230619 | 114900 | 4006033330 | 7730 | 7730 | 7730 | 7720 | 173 |
| 453 | 20230619 | 114800 | 4004697420 | 7730 | 7730 | 7730 | 7720 | 831 |
| 454 | 20230619 | 114700 | 3998276600 | 7730 | 7730 | 7730 | 7730 | 339 |
| 455 | 20230619 | 114600 | 3995656130 | 7720 | 7720 | 7720 | 7700 | 710 |
| 456 | 20230619 | 114500 | 3990180450 | 7720 | 7680 | 7730 | 7670 | 5257 |
| 457 | 20230619 | 114400 | 3949659320 | 7660 | 7710 | 7720 | 7560 | 66137 |
| 458 | 20230619 | 114300 | 3446234290 | 7710 | 7710 | 7710 | 7700 | 824 |
| 459 | 20230619 | 114200 | 3439889150 | 7710 | 7710 | 7710 | 7700 | 818 |
| 460 | 20230619 | 114100 | 3433584040 | 7710 | 7710 | 7710 | 7640 | 36426 |
| 461 | 20230619 | 114000 | 3154509700 | 7700 | 7730 | 7730 | 7700 | 6929 |
| 462 | 20230619 | 113900 | 3101130070 | 7710 | 7720 | 7730 | 7710 | 2793 |
| 463 | 20230619 | 113800 | 3079566070 | 7720 | 7740 | 7740 | 7720 | 7484 |
| 464 | 20230619 | 113700 | 3021722130 | 7750 | 7750 | 7750 | 7750 | 323 |
| 465 | 20230619 | 113600 | 3019218880 | 7750 | 7750 | 7750 | 7740 | 576 |
| 466 | 20230619 | 113500 | 3014755680 | 7740 | 7760 | 7760 | 7740 | 2594 |
| 467 | 20230619 | 113400 | 2994641470 | 7770 | 7770 | 7770 | 7770 | 385 |
| 468 | 20230619 | 113300 | 2991650020 | 7780 | 7770 | 7780 | 7770 | 394 |
| 469 | 20230619 | 113200 | 2988588550 | 7770 | 7770 | 7770 | 7770 | 405 |
| 470 | 20230619 | 113100 | 2985441700 | 7760 | 7760 | 7770 | 7760 | 485 |
| 471 | 20230619 | 113000 | 2981678080 | 7760 | 7770 | 7770 | 7760 | 1384 |
| 472 | 20230619 | 112900 | 2970930400 | 7780 | 7780 | 7790 | 7780 | 834 |
| 473 | 20230619 | 112800 | 2964434890 | 7780 | 7770 | 7780 | 7770 | 940 |
| 474 | 20230619 | 112700 | 2957127290 | 7770 | 7760 | 7780 | 7760 | 1053 |
| 475 | 20230619 | 112600 | 2948947490 | 7760 | 7750 | 7760 | 7750 | 332 |
| 476 | 20230619 | 112500 | 2946373480 | 7760 | 7770 | 7770 | 7750 | 5826 |
| 477 | 20230619 | 112400 | 2901172880 | 7770 | 7770 | 7780 | 7770 | 445 |
| 478 | 20230619 | 112300 | 2897711520 | 7780 | 7780 | 7780 | 7770 | 236 |
| 479 | 20230619 | 112200 | 2895877220 | 7780 | 7780 | 7780 | 7770 | 5 |
| 480 | 20230619 | 112100 | 2895838340 | 7780 | 7770 | 7780 | 7760 | 600 |
| 481 | 20230619 | 112000 | 2891175820 | 7770 | 7770 | 7770 | 7760 | 980 |
| 482 | 20230619 | 111900 | 2883562730 | 7770 | 7780 | 7780 | 7760 | 3021 |
| 483 | 20230619 | 111800 | 2860104130 | 7770 | 7770 | 7770 | 7760 | 4782 |
| 484 | 20230619 | 111700 | 2822962100 | 7760 | 7790 | 7790 | 7760 | 4574 |
| 485 | 20230619 | 111600 | 2787408520 | 7790 | 7800 | 7800 | 7780 | 11638 |
| 486 | 20230619 | 111500 | 2696718310 | 7810 | 7800 | 7810 | 7800 | 1307 |
| 487 | 20230619 | 111400 | 2686523670 | 7800 | 7800 | 7800 | 7800 | 1194 |
| 488 | 20230619 | 111300 | 2677210470 | 7800 | 7800 | 7810 | 7800 | 1249 |
| 489 | 20230619 | 111200 | 2667468170 | 7800 | 7810 | 7820 | 7800 | 2934 |
| 490 | 20230619 | 111100 | 2644558070 | 7820 | 7810 | 7820 | 7810 | 248 |
| 491 | 20230619 | 111000 | 2642621180 | 7820 | 7810 | 7820 | 7810 | 1628 |
| 492 | 20230619 | 110900 | 2629892580 | 7810 | 7810 | 7820 | 7810 | 1684 |
| 493 | 20230619 | 110800 | 2616731750 | 7810 | 7810 | 7810 | 7810 | 467 |
| 494 | 20230619 | 110700 | 2613084480 | 7810 | 7830 | 7830 | 7810 | 7399 |
| 495 | 20230619 | 110600 | 2555228660 | 7830 | 7820 | 7830 | 7820 | 501 |
| 496 | 20230619 | 110500 | 2551307340 | 7830 | 7830 | 7840 | 7830 | 1752 |
| 497 | 20230619 | 110400 | 2537589170 | 7830 | 7840 | 7840 | 7830 | 92 |
| 498 | 20230619 | 110300 | 2536868280 | 7840 | 7840 | 7840 | 7830 | 138 |
| 499 | 20230619 | 110200 | 2535786870 | 7840 | 7840 | 7840 | 7830 | 1256 |
| 500 | 20230619 | 110100 | 2525941780 | 7830 | 7840 | 7840 | 7830 | 18 |
| 501 | 20230619 | 110000 | 2525800810 | 7840 | 7840 | 7840 | 7840 | 176 |
| 502 | 20230619 | 105900 | 2524420970 | 7840 | 7830 | 7840 | 7830 | 255 |
| 503 | 20230619 | 105800 | 2522423280 | 7840 | 7840 | 7840 | 7830 | 1766 |
| 504 | 20230619 | 105700 | 2508594060 | 7840 | 7830 | 7840 | 7830 | 435 |
| 505 | 20230619 | 105600 | 2505187010 | 7840 | 7840 | 7840 | 7840 | 26 |
| 506 | 20230619 | 105500 | 2504983170 | 7840 | 7850 | 7850 | 7830 | 207 |
| 507 | 20230619 | 105400 | 2503361320 | 7840 | 7850 | 7850 | 7840 | 797 |
| 508 | 20230619 | 105300 | 2497111840 | 7840 | 7840 | 7850 | 7840 | 491 |
| 509 | 20230619 | 105200 | 2493262390 | 7840 | 7830 | 7840 | 7830 | 249 |
| 510 | 20230619 | 105100 | 2491311730 | 7830 | 7840 | 7840 | 7830 | 475 |
| 511 | 20230619 | 105000 | 2487589860 | 7840 | 7830 | 7840 | 7830 | 772 |
| 512 | 20230619 | 104900 | 2481544690 | 7840 | 7840 | 7840 | 7840 | 100 |
| 513 | 20230619 | 104800 | 2480760690 | 7830 | 7840 | 7850 | 7830 | 399 |
| 514 | 20230619 | 104700 | 2477634030 | 7850 | 7840 | 7850 | 7840 | 302 |
| 515 | 20230619 | 104600 | 2475266330 | 7830 | 7820 | 7830 | 7820 | 581 |
| 516 | 20230619 | 104500 | 2470717120 | 7820 | 7820 | 7830 | 7820 | 3188 |
| 517 | 20230619 | 104400 | 2445786840 | 7820 | 7840 | 7840 | 7820 | 2380 |
| 518 | 20230619 | 104300 | 2427152640 | 7830 | 7840 | 7840 | 7830 | 1141 |
| 519 | 20230619 | 104200 | 2418208560 | 7840 | 7840 | 7840 | 7830 | 443 |
| 520 | 20230619 | 104100 | 2414738740 | 7830 | 7840 | 7850 | 7830 | 1058 |
| 521 | 20230619 | 104000 | 2406442500 | 7850 | 7850 | 7850 | 7850 | 131 |
| 522 | 20230619 | 103900 | 2405414150 | 7840 | 7850 | 7850 | 7840 | 1463 |
| 523 | 20230619 | 103800 | 2393943950 | 7850 | 7850 | 7850 | 7850 | 1104 |
| 524 | 20230619 | 103700 | 2385277550 | 7850 | 7870 | 7870 | 7850 | 6028 |
| 525 | 20230619 | 103600 | 2337902670 | 7870 | 7870 | 7870 | 7860 | 706 |
| 526 | 20230619 | 103500 | 2332347490 | 7870 | 7870 | 7870 | 7870 | 20 |
| 527 | 20230619 | 103400 | 2332190090 | 7880 | 7880 | 7880 | 7870 | 3113 |
| 528 | 20230619 | 103300 | 2307686320 | 7880 | 7890 | 7900 | 7880 | 143 |
| 529 | 20230619 | 103200 | 2306559210 | 7900 | 7900 | 7910 | 7890 | 167 |
| 530 | 20230619 | 103100 | 2305240900 | 7900 | 7900 | 7900 | 7890 | 1760 |
| 531 | 20230619 | 103000 | 2291342960 | 7900 | 7920 | 7920 | 7900 | 9150 |
| 532 | 20230619 | 102900 | 2218905690 | 7920 | 7940 | 7940 | 7920 | 784 |
| 533 | 20230619 | 102800 | 2212693730 | 7930 | 7930 | 7930 | 7930 | 1798 |
| 534 | 20230619 | 102700 | 2198435590 | 7930 | 7930 | 7930 | 7920 | 362 |
| 535 | 20230619 | 102600 | 2195566440 | 7930 | 7930 | 7930 | 7930 | 200 |
| 536 | 20230619 | 102500 | 2193980440 | 7930 | 7920 | 7930 | 7910 | 687 |
| 537 | 20230619 | 102400 | 2188541840 | 7920 | 7920 | 7920 | 7910 | 1152 |
| 538 | 20230619 | 102300 | 2179421000 | 7920 | 7920 | 7920 | 7910 | 696 |
| 539 | 20230619 | 102200 | 2173908760 | 7920 | 7910 | 7930 | 7910 | 1042 |
| 540 | 20230619 | 102100 | 2165656520 | 7920 | 7920 | 7920 | 7910 | 452 |
| 541 | 20230619 | 102000 | 2162079640 | 7920 | 7950 | 7960 | 7910 | 5230 |
| 542 | 20230619 | 101900 | 2120577940 | 7950 | 7930 | 7960 | 7930 | 692 |
| 543 | 20230619 | 101800 | 2115082270 | 7930 | 7940 | 7940 | 7930 | 589 |
| 544 | 20230619 | 101700 | 2110409930 | 7950 | 7930 | 7960 | 7930 | 1680 |
| 545 | 20230619 | 101600 | 2097053940 | 7940 | 7960 | 7960 | 7920 | 1784 |
| 546 | 20230619 | 101500 | 2082907280 | 7960 | 7940 | 7960 | 7940 | 1403 |
| 547 | 20230619 | 101400 | 2071765840 | 7950 | 7950 | 7950 | 7940 | 482 |
| 548 | 20230619 | 101300 | 2067937660 | 7940 | 7950 | 7950 | 7940 | 449 |
| 549 | 20230619 | 101200 | 2064368810 | 7960 | 7950 | 7970 | 7950 | 3762 |
| 550 | 20230619 | 101100 | 2034401080 | 7950 | 7930 | 7950 | 7920 | 1377 |
| 551 | 20230619 | 101000 | 2023467090 | 7920 | 7930 | 7930 | 7920 | 108 |
| 552 | 20230619 | 100900 | 2022611370 | 7940 | 7910 | 7940 | 7910 | 2363 |
| 553 | 20230619 | 100800 | 2003892160 | 7910 | 7910 | 7910 | 7900 | 45 |
| 554 | 20230619 | 100700 | 2003536230 | 7900 | 7880 | 7910 | 7880 | 1562 |
| 555 | 20230619 | 100600 | 1991198830 | 7870 | 7880 | 7880 | 7870 | 457 |
| 556 | 20230619 | 100500 | 1987601170 | 7890 | 7900 | 7900 | 7880 | 1714 |
| 557 | 20230619 | 100400 | 1974063560 | 7910 | 7860 | 7910 | 7860 | 2178 |
| 558 | 20230619 | 100300 | 1956867750 | 7890 | 7870 | 7890 | 7860 | 3857 |
| 559 | 20230619 | 100200 | 1926542780 | 7880 | 7860 | 7880 | 7850 | 10350 |
| 560 | 20230619 | 100100 | 1845154730 | 7850 | 7850 | 7850 | 7830 | 1239 |
| 561 | 20230619 | 100000 | 1835433440 | 7850 | 7880 | 7880 | 7840 | 789 |
| 562 | 20230619 | 095900 | 1829247440 | 7820 | 7850 | 7870 | 7820 | 11122 |
| 563 | 20230619 | 095800 | 1742113920 | 7840 | 7880 | 7920 | 7820 | 11505 |
| 564 | 20230619 | 095700 | 1651730180 | 7880 | 7870 | 7880 | 7870 | 647 |
| 565 | 20230619 | 095600 | 1646635350 | 7870 | 7870 | 7870 | 7870 | 257 |
| 566 | 20230619 | 095500 | 1644612760 | 7870 | 7900 | 7900 | 7860 | 1593 |
| 567 | 20230619 | 095400 | 1632063030 | 7890 | 7870 | 7900 | 7870 | 4255 |
| 568 | 20230619 | 095300 | 1598494840 | 7870 | 7870 | 7870 | 7870 | 322 |
| 569 | 20230619 | 095200 | 1595960700 | 7870 | 7870 | 7870 | 7860 | 1851 |
| 570 | 20230619 | 095100 | 1581403280 | 7860 | 7870 | 7870 | 7860 | 403 |
| 571 | 20230619 | 095000 | 1578233170 | 7880 | 7870 | 7880 | 7870 | 1542 |
| 572 | 20230619 | 094900 | 1566096210 | 7870 | 7870 | 7870 | 7870 | 11 |
| 573 | 20230619 | 094800 | 1566009640 | 7860 | 7860 | 7880 | 7860 | 686 |
| 574 | 20230619 | 094700 | 1560614890 | 7870 | 7880 | 7880 | 7870 | 1858 |
| 575 | 20230619 | 094600 | 1545990230 | 7890 | 7860 | 7900 | 7860 | 4937 |
| 576 | 20230619 | 094500 | 1507054730 | 7860 | 7870 | 7870 | 7850 | 1842 |
| 577 | 20230619 | 094400 | 1492578080 | 7880 | 7870 | 7890 | 7870 | 875 |
| 578 | 20230619 | 094300 | 1485682640 | 7870 | 7860 | 7880 | 7860 | 3244 |
| 579 | 20230619 | 094200 | 1460134520 | 7850 | 7850 | 7860 | 7840 | 1117 |
| 580 | 20230619 | 094100 | 1451366170 | 7850 | 7840 | 7850 | 7830 | 996 |
| 581 | 20230619 | 094000 | 1443563430 | 7840 | 7850 | 7850 | 7830 | 1935 |
| 582 | 20230619 | 093900 | 1428396940 | 7850 | 7840 | 7850 | 7840 | 327 |
| 583 | 20230619 | 093800 | 1425830290 | 7840 | 7840 | 7840 | 7830 | 1498 |
| 584 | 20230619 | 093700 | 1414090760 | 7840 | 7870 | 7870 | 7840 | 2134 |
| 585 | 20230619 | 093600 | 1397351930 | 7870 | 7880 | 7880 | 7850 | 3008 |
| 586 | 20230619 | 093500 | 1373717640 | 7880 | 7860 | 7890 | 7850 | 3483 |
| 587 | 20230619 | 093400 | 1346293880 | 7850 | 7860 | 7880 | 7840 | 6557 |
| 588 | 20230619 | 093300 | 1294795760 | 7860 | 7850 | 7880 | 7850 | 730 |
| 589 | 20230619 | 093200 | 1289063650 | 7860 | 7850 | 7860 | 7840 | 2865 |
| 590 | 20230619 | 093100 | 1266581310 | 7850 | 7850 | 7860 | 7850 | 2130 |
| 591 | 20230619 | 093000 | 1249854380 | 7850 | 7870 | 7870 | 7840 | 2952 |
| 592 | 20230619 | 092900 | 1226686010 | 7860 | 7870 | 7880 | 7860 | 839 |
| 593 | 20230619 | 092800 | 1220091070 | 7870 | 7860 | 7870 | 7860 | 2554 |
| 594 | 20230619 | 092700 | 1200015000 | 7870 | 7900 | 7900 | 7870 | 6515 |
| 595 | 20230619 | 092600 | 1148664290 | 7900 | 7900 | 7900 | 7900 | 371 |
| 596 | 20230619 | 092500 | 1145733390 | 7900 | 7910 | 7910 | 7890 | 2298 |
| 597 | 20230619 | 092400 | 1127564070 | 7910 | 7880 | 7910 | 7880 | 1763 |
| 598 | 20230619 | 092300 | 1113637030 | 7880 | 7890 | 7890 | 7880 | 330 |
| 599 | 20230619 | 092200 | 1111033620 | 7880 | 7880 | 7890 | 7880 | 69 |
| 600 | 20230619 | 092100 | 1110489850 | 7880 | 7880 | 7910 | 7880 | 276 |
| 601 | 20230619 | 092000 | 1108311960 | 7880 | 7870 | 7950 | 7870 | 4452 |
| 602 | 20230619 | 091900 | 1073040610 | 7860 | 7860 | 7890 | 7840 | 4471 |
| 603 | 20230619 | 091800 | 1037921220 | 7860 | 7890 | 7890 | 7860 | 1892 |
| 604 | 20230619 | 091700 | 1023023370 | 7880 | 7900 | 7900 | 7870 | 2535 |
| 605 | 20230619 | 091600 | 1003043520 | 7900 | 7900 | 7940 | 7900 | 1675 |
| 606 | 20230619 | 091500 | 989805480 | 7900 | 7950 | 7950 | 7900 | 7274 |
| 607 | 20230619 | 091400 | 932273600 | 7940 | 7940 | 7950 | 7940 | 1481 |
| 608 | 20230619 | 091300 | 920506060 | 7940 | 7870 | 7960 | 7870 | 6898 |
| 609 | 20230619 | 091200 | 865738170 | 7870 | 7840 | 7880 | 7840 | 3206 |
| 610 | 20230619 | 091100 | 840549760 | 7840 | 7860 | 7870 | 7830 | 9359 |
| 611 | 20230619 | 091000 | 767088570 | 7860 | 7920 | 7920 | 7850 | 4674 |
| 612 | 20230619 | 090900 | 730282470 | 7920 | 7870 | 7920 | 7820 | 7715 |
| 613 | 20230619 | 090800 | 669697270 | 7860 | 7930 | 7930 | 7860 | 13717 |
| 614 | 20230619 | 090700 | 561603550 | 7960 | 7960 | 7970 | 7930 | 5425 |
| 615 | 20230619 | 090600 | 518492820 | 7970 | 7910 | 7970 | 7890 | 13531 |
| 616 | 20230619 | 090500 | 411001210 | 7900 | 7900 | 7930 | 7900 | 2510 |
| 617 | 20230619 | 090400 | 391138750 | 7900 | 7880 | 7920 | 7870 | 5824 |
| 618 | 20230619 | 090300 | 345183530 | 7890 | 7920 | 7920 | 7870 | 15695 |
| 619 | 20230619 | 090200 | 221270480 | 7930 | 7960 | 7970 | 7930 | 8621 |
| 620 | 20230619 | 090100 | 152794450 | 7960 | 7940 | 7970 | 7930 | 4465 |
| 621 | 20230619 | 090000 | 117258470 | 7930 | 8000 | 8010 | 7930 | 14673 |