31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 3 | 20230612 | 183600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 4 | 20230612 | 183500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 5 | 20230612 | 183400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 6 | 20230612 | 183300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 7 | 20230612 | 183200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 8 | 20230612 | 183100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 9 | 20230612 | 183000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 10 | 20230612 | 182900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 11 | 20230612 | 182800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 12 | 20230612 | 182700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 13 | 20230612 | 182600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 14 | 20230612 | 182500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 15 | 20230612 | 182400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 16 | 20230612 | 182300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 17 | 20230612 | 182200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 18 | 20230612 | 182100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 19 | 20230612 | 182000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 20 | 20230612 | 181900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 21 | 20230612 | 181800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 22 | 20230612 | 181700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 23 | 20230612 | 181600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 24 | 20230612 | 181500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 25 | 20230612 | 181400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 26 | 20230612 | 181300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 27 | 20230612 | 181200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 28 | 20230612 | 181100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 29 | 20230612 | 181000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 30 | 20230612 | 180900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 31 | 20230612 | 180800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 32 | 20230612 | 180700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 33 | 20230612 | 180600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 34 | 20230612 | 180500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 35 | 20230612 | 180400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 36 | 20230612 | 180300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 37 | 20230612 | 180200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 38 | 20230612 | 180100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 39 | 20230612 | 180000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 40 | 20230612 | 175900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 41 | 20230612 | 175800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 42 | 20230612 | 175700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 43 | 20230612 | 175600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 44 | 20230612 | 175500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 45 | 20230612 | 175400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 46 | 20230612 | 175300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 47 | 20230612 | 175200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 48 | 20230612 | 175100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 49 | 20230612 | 175000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 50 | 20230612 | 174900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 51 | 20230612 | 174800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 52 | 20230612 | 174700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 53 | 20230612 | 174600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 54 | 20230612 | 174500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 55 | 20230612 | 174400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 56 | 20230612 | 174300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 57 | 20230612 | 174200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 58 | 20230612 | 174100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 59 | 20230612 | 174000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 60 | 20230612 | 173900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 61 | 20230612 | 173800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 62 | 20230612 | 173700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 63 | 20230612 | 173600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 64 | 20230612 | 173500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 65 | 20230612 | 173400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 66 | 20230612 | 173300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 67 | 20230612 | 173200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 68 | 20230612 | 173100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 69 | 20230612 | 173000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 70 | 20230612 | 172900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 71 | 20230612 | 172800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 72 | 20230612 | 172700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 73 | 20230612 | 172600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 74 | 20230612 | 172500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 75 | 20230612 | 172400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 76 | 20230612 | 172300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 77 | 20230612 | 172200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 78 | 20230612 | 172100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 79 | 20230612 | 172000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 80 | 20230612 | 171900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 81 | 20230612 | 171800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 82 | 20230612 | 171700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 83 | 20230612 | 171600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 84 | 20230612 | 171500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 85 | 20230612 | 171400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 86 | 20230612 | 171300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 87 | 20230612 | 171200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 88 | 20230612 | 171100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 89 | 20230612 | 171000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 90 | 20230612 | 170900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 91 | 20230612 | 170800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 92 | 20230612 | 170700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 93 | 20230612 | 170600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 94 | 20230612 | 170500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 95 | 20230612 | 170400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 96 | 20230612 | 170300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 97 | 20230612 | 170200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 98 | 20230612 | 170100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 99 | 20230612 | 170000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 100 | 20230612 | 165900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 101 | 20230612 | 165800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 102 | 20230612 | 165700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 103 | 20230612 | 165600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 104 | 20230612 | 165500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 105 | 20230612 | 165400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 106 | 20230612 | 165300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 107 | 20230612 | 165200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 108 | 20230612 | 165100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 109 | 20230612 | 165000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 110 | 20230612 | 164900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 111 | 20230612 | 164800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 112 | 20230612 | 164700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 113 | 20230612 | 164600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 114 | 20230612 | 164500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 115 | 20230612 | 164400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 116 | 20230612 | 164300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 117 | 20230612 | 164200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 118 | 20230612 | 164100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 119 | 20230612 | 164000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 120 | 20230612 | 163900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 121 | 20230612 | 163800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 122 | 20230612 | 163700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 123 | 20230612 | 163600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 124 | 20230612 | 163500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 125 | 20230612 | 163400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 126 | 20230612 | 163300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 127 | 20230612 | 163200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 128 | 20230612 | 163100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 129 | 20230612 | 163000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 130 | 20230612 | 162900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 131 | 20230612 | 162800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 132 | 20230612 | 162700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 133 | 20230612 | 162600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 134 | 20230612 | 162500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 135 | 20230612 | 162400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 136 | 20230612 | 162300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 137 | 20230612 | 162200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 138 | 20230612 | 162100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 139 | 20230612 | 162000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 140 | 20230612 | 161900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 141 | 20230612 | 161800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 142 | 20230612 | 161700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 143 | 20230612 | 161600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 144 | 20230612 | 161500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 145 | 20230612 | 161400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 146 | 20230612 | 161300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 147 | 20230612 | 161200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 148 | 20230612 | 161100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 149 | 20230612 | 161000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 150 | 20230612 | 160900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 151 | 20230612 | 160800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 152 | 20230612 | 160700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 153 | 20230612 | 160600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 154 | 20230612 | 160500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 155 | 20230612 | 160400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 156 | 20230612 | 160300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 157 | 20230612 | 160200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 158 | 20230612 | 160100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 159 | 20230612 | 160000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 160 | 20230612 | 155900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 161 | 20230612 | 155800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 162 | 20230612 | 155700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 163 | 20230612 | 155600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 164 | 20230612 | 155500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 165 | 20230612 | 155400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 166 | 20230612 | 155300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 167 | 20230612 | 155200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 168 | 20230612 | 155100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 169 | 20230612 | 155000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 170 | 20230612 | 154900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 171 | 20230612 | 154800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 172 | 20230612 | 154700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 173 | 20230612 | 154600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 174 | 20230612 | 154500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 175 | 20230612 | 154400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 176 | 20230612 | 154300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 177 | 20230612 | 154200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 178 | 20230612 | 154100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 179 | 20230612 | 154000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 180 | 20230612 | 153900 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 181 | 20230612 | 153800 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 182 | 20230612 | 153700 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 183 | 20230612 | 153600 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 184 | 20230612 | 153500 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 185 | 20230612 | 153400 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 186 | 20230612 | 153300 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 187 | 20230612 | 153200 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 188 | 20230612 | 153100 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 0 |
| 189 | 20230612 | 153000 | 3361479270 | 19880 | 19880 | 19880 | 19880 | 2906 |
| 190 | 20230612 | 152900 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 191 | 20230612 | 152800 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 192 | 20230612 | 152700 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 193 | 20230612 | 152600 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 194 | 20230612 | 152500 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 195 | 20230612 | 152400 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 196 | 20230612 | 152300 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 197 | 20230612 | 152200 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 198 | 20230612 | 152100 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 199 | 20230612 | 152000 | 3303707990 | 19870 | 19870 | 19870 | 19870 | 0 |
| 200 | 20230612 | 151900 | 3303707990 | 19870 | 19860 | 19870 | 19860 | 1213 |
| 201 | 20230612 | 151800 | 3279611800 | 19870 | 19870 | 19870 | 19860 | 775 |
| 202 | 20230612 | 151700 | 3264216160 | 19860 | 19860 | 19870 | 19840 | 1024 |
| 203 | 20230612 | 151600 | 3243879530 | 19860 | 19870 | 19870 | 19860 | 377 |
| 204 | 20230612 | 151500 | 3236391850 | 19860 | 19850 | 19860 | 19850 | 603 |
| 205 | 20230612 | 151400 | 3224418290 | 19850 | 19820 | 19860 | 19820 | 1676 |
| 206 | 20230612 | 151300 | 3191165690 | 19820 | 19790 | 19830 | 19790 | 1430 |
| 207 | 20230612 | 151200 | 3162845940 | 19790 | 19730 | 19790 | 19730 | 3728 |
| 208 | 20230612 | 151100 | 3089198110 | 19730 | 19730 | 19740 | 19730 | 355 |
| 209 | 20230612 | 151000 | 3082192060 | 19740 | 19760 | 19760 | 19740 | 314 |
| 210 | 20230612 | 150900 | 3075990570 | 19760 | 19750 | 19760 | 19750 | 479 |
| 211 | 20230612 | 150800 | 3066526590 | 19760 | 19750 | 19770 | 19750 | 324 |
| 212 | 20230612 | 150700 | 3060126090 | 19750 | 19750 | 19750 | 19740 | 84 |
| 213 | 20230612 | 150600 | 3058467120 | 19750 | 19750 | 19750 | 19750 | 118 |
| 214 | 20230612 | 150500 | 3056136620 | 19750 | 19740 | 19750 | 19740 | 159 |
| 215 | 20230612 | 150400 | 3052997090 | 19730 | 19720 | 19730 | 19720 | 484 |
| 216 | 20230612 | 150300 | 3043450400 | 19710 | 19700 | 19710 | 19700 | 236 |
| 217 | 20230612 | 150200 | 3038799690 | 19700 | 19700 | 19700 | 19700 | 64 |
| 218 | 20230612 | 150100 | 3037538890 | 19690 | 19690 | 19690 | 19690 | 39 |
| 219 | 20230612 | 150000 | 3036770980 | 19690 | 19670 | 19690 | 19670 | 463 |
| 220 | 20230612 | 145900 | 3027657370 | 19660 | 19660 | 19680 | 19660 | 41 |
| 221 | 20230612 | 145800 | 3026851110 | 19660 | 19680 | 19680 | 19660 | 316 |
| 222 | 20230612 | 145700 | 3020637230 | 19660 | 19640 | 19660 | 19620 | 624 |
| 223 | 20230612 | 145600 | 3008374220 | 19640 | 19620 | 19640 | 19610 | 187 |
| 224 | 20230612 | 145500 | 3004703500 | 19620 | 19620 | 19620 | 19620 | 652 |
| 225 | 20230612 | 145400 | 2991911260 | 19600 | 19620 | 19620 | 19590 | 150 |
| 226 | 20230612 | 145300 | 2988971730 | 19620 | 19570 | 19620 | 19570 | 149 |
| 227 | 20230612 | 145200 | 2986050650 | 19570 | 19600 | 19600 | 19570 | 4134 |
| 228 | 20230612 | 145100 | 2905147130 | 19600 | 19620 | 19620 | 19600 | 101 |
| 229 | 20230612 | 145000 | 2903166970 | 19630 | 19630 | 19630 | 19630 | 0 |
| 230 | 20230612 | 144900 | 2903166970 | 19630 | 19630 | 19630 | 19630 | 0 |
| 231 | 20230612 | 144800 | 2903166970 | 19630 | 19630 | 19630 | 19630 | 54 |
| 232 | 20230612 | 144700 | 2902106950 | 19640 | 19640 | 19640 | 19640 | 0 |
| 233 | 20230612 | 144600 | 2902106950 | 19640 | 19640 | 19640 | 19640 | 1 |
| 234 | 20230612 | 144500 | 2902087310 | 19550 | 19640 | 19640 | 19550 | 1941 |
| 235 | 20230612 | 144400 | 2864103790 | 19600 | 19600 | 19600 | 19600 | 0 |
| 236 | 20230612 | 144300 | 2864103790 | 19600 | 19620 | 19620 | 19600 | 680 |
| 237 | 20230612 | 144200 | 2850770430 | 19620 | 19640 | 19640 | 19620 | 258 |
| 238 | 20230612 | 144100 | 2845704540 | 19650 | 19650 | 19650 | 19650 | 145 |
| 239 | 20230612 | 144000 | 2842855290 | 19650 | 19660 | 19670 | 19650 | 147 |
| 240 | 20230612 | 143900 | 2839964670 | 19660 | 19650 | 19660 | 19650 | 117 |
| 241 | 20230612 | 143800 | 2837665440 | 19640 | 19650 | 19650 | 19640 | 600 |
| 242 | 20230612 | 143700 | 2825877480 | 19650 | 19660 | 19660 | 19650 | 3 |
| 243 | 20230612 | 143600 | 2825818510 | 19660 | 19660 | 19660 | 19660 | 58 |
| 244 | 20230612 | 143500 | 2824678230 | 19650 | 19650 | 19650 | 19650 | 24 |
| 245 | 20230612 | 143400 | 2824206630 | 19650 | 19670 | 19670 | 19650 | 47 |
| 246 | 20230612 | 143300 | 2823282740 | 19670 | 19650 | 19670 | 19650 | 89 |
| 247 | 20230612 | 143200 | 2821532510 | 19650 | 19650 | 19650 | 19650 | 50 |
| 248 | 20230612 | 143100 | 2820550010 | 19650 | 19650 | 19650 | 19650 | 678 |
| 249 | 20230612 | 143000 | 2807227310 | 19650 | 19660 | 19660 | 19650 | 412 |
| 250 | 20230612 | 142900 | 2799130150 | 19670 | 19660 | 19670 | 19660 | 151 |
| 251 | 20230612 | 142800 | 2796160480 | 19660 | 19660 | 19670 | 19660 | 156 |
| 252 | 20230612 | 142700 | 2793092470 | 19660 | 19690 | 19690 | 19660 | 137 |
| 253 | 20230612 | 142600 | 2790396410 | 19690 | 19690 | 19690 | 19650 | 902 |
| 254 | 20230612 | 142500 | 2772658810 | 19690 | 19690 | 19700 | 19690 | 28 |
| 255 | 20230612 | 142400 | 2772107460 | 19700 | 19690 | 19700 | 19690 | 42 |
| 256 | 20230612 | 142300 | 2771280280 | 19690 | 19680 | 19700 | 19680 | 599 |
| 257 | 20230612 | 142200 | 2759482790 | 19690 | 19670 | 19690 | 19670 | 4 |
| 258 | 20230612 | 142100 | 2759404050 | 19670 | 19670 | 19670 | 19670 | 51 |
| 259 | 20230612 | 142000 | 2758400880 | 19670 | 19670 | 19670 | 19670 | 5 |
| 260 | 20230612 | 141900 | 2758302530 | 19660 | 19660 | 19660 | 19660 | 0 |
| 261 | 20230612 | 141800 | 2758302530 | 19660 | 19660 | 19660 | 19660 | 0 |
| 262 | 20230612 | 141700 | 2758302530 | 19660 | 19660 | 19660 | 19660 | 100 |
| 263 | 20230612 | 141600 | 2756336530 | 19690 | 19690 | 19690 | 19680 | 9 |
| 264 | 20230612 | 141500 | 2756159330 | 19650 | 19650 | 19650 | 19650 | 50 |
| 265 | 20230612 | 141400 | 2755176830 | 19650 | 19650 | 19650 | 19650 | 100 |
| 266 | 20230612 | 141300 | 2753211830 | 19650 | 19670 | 19670 | 19650 | 151 |
| 267 | 20230612 | 141200 | 2750242610 | 19670 | 19670 | 19670 | 19670 | 0 |
| 268 | 20230612 | 141100 | 2750242610 | 19670 | 19670 | 19670 | 19670 | 0 |
| 269 | 20230612 | 141000 | 2750242610 | 19670 | 19670 | 19670 | 19670 | 245 |
| 270 | 20230612 | 140900 | 2745423460 | 19650 | 19650 | 19650 | 19650 | 82 |
| 271 | 20230612 | 140800 | 2743812160 | 19650 | 19650 | 19650 | 19650 | 1 |
| 272 | 20230612 | 140700 | 2743792510 | 19620 | 19620 | 19620 | 19620 | 142 |
| 273 | 20230612 | 140600 | 2741006470 | 19620 | 19620 | 19620 | 19620 | 0 |
| 274 | 20230612 | 140500 | 2741006470 | 19620 | 19650 | 19650 | 19620 | 230 |
| 275 | 20230612 | 140400 | 2736491380 | 19650 | 19670 | 19670 | 19650 | 8 |
| 276 | 20230612 | 140300 | 2736334120 | 19670 | 19670 | 19670 | 19670 | 2 |
| 277 | 20230612 | 140200 | 2736294780 | 19650 | 19650 | 19650 | 19650 | 1 |
| 278 | 20230612 | 140100 | 2736275130 | 19610 | 19590 | 19610 | 19590 | 46 |
| 279 | 20230612 | 140000 | 2735373910 | 19590 | 19590 | 19590 | 19590 | 0 |
| 280 | 20230612 | 135900 | 2735373910 | 19590 | 19590 | 19590 | 19590 | 100 |
| 281 | 20230612 | 135800 | 2733414910 | 19630 | 19570 | 19630 | 19560 | 3118 |
| 282 | 20230612 | 135700 | 2672223700 | 19560 | 19630 | 19630 | 19560 | 641 |
| 283 | 20230612 | 135600 | 2659661140 | 19630 | 19650 | 19650 | 19630 | 348 |
| 284 | 20230612 | 135500 | 2652823510 | 19650 | 19650 | 19660 | 19650 | 143 |
| 285 | 20230612 | 135400 | 2650013550 | 19670 | 19670 | 19670 | 19670 | 0 |
| 286 | 20230612 | 135300 | 2650013550 | 19670 | 19660 | 19670 | 19660 | 55 |
| 287 | 20230612 | 135200 | 2648932180 | 19560 | 19630 | 19630 | 19550 | 889 |
| 288 | 20230612 | 135100 | 2631521240 | 19660 | 19670 | 19670 | 19640 | 424 |
| 289 | 20230612 | 135000 | 2623187700 | 19680 | 19690 | 19690 | 19680 | 109 |
| 290 | 20230612 | 134900 | 2621042020 | 19700 | 19710 | 19710 | 19700 | 560 |
| 291 | 20230612 | 134800 | 2610007290 | 19710 | 19740 | 19740 | 19710 | 450 |
| 292 | 20230612 | 134700 | 2601131430 | 19750 | 19770 | 19770 | 19750 | 1683 |
| 293 | 20230612 | 134600 | 2567867330 | 19770 | 19780 | 19780 | 19770 | 386 |
| 294 | 20230612 | 134500 | 2560232800 | 19790 | 19790 | 19790 | 19790 | 0 |
| 295 | 20230612 | 134400 | 2560232800 | 19790 | 19800 | 19800 | 19790 | 521 |
| 296 | 20230612 | 134300 | 2549921440 | 19800 | 19800 | 19800 | 19800 | 328 |
| 297 | 20230612 | 134200 | 2543427040 | 19800 | 19790 | 19800 | 19790 | 22 |
| 298 | 20230612 | 134100 | 2542991620 | 19790 | 19800 | 19800 | 19790 | 5 |
| 299 | 20230612 | 134000 | 2542892660 | 19780 | 19790 | 19790 | 19780 | 76 |
| 300 | 20230612 | 133900 | 2541388850 | 19810 | 19810 | 19810 | 19810 | 1 |
| 301 | 20230612 | 133800 | 2541369040 | 19780 | 19810 | 19810 | 19780 | 221 |
| 302 | 20230612 | 133700 | 2536997610 | 19780 | 19820 | 19820 | 19780 | 1003 |
| 303 | 20230612 | 133600 | 2517150940 | 19820 | 19820 | 19820 | 19820 | 3 |
| 304 | 20230612 | 133500 | 2517091480 | 19820 | 19820 | 19820 | 19820 | 1 |
| 305 | 20230612 | 133400 | 2517071660 | 19820 | 19790 | 19820 | 19790 | 12 |
| 306 | 20230612 | 133300 | 2516833850 | 19790 | 19790 | 19790 | 19790 | 594 |
| 307 | 20230612 | 133200 | 2505078590 | 19790 | 19800 | 19800 | 19790 | 345 |
| 308 | 20230612 | 133100 | 2498250680 | 19800 | 19800 | 19800 | 19800 | 50 |
| 309 | 20230612 | 133000 | 2497260680 | 19830 | 19830 | 19830 | 19830 | 0 |
| 310 | 20230612 | 132900 | 2497260680 | 19830 | 19790 | 19830 | 19790 | 104 |
| 311 | 20230612 | 132800 | 2495202440 | 19780 | 19780 | 19780 | 19780 | 10 |
| 312 | 20230612 | 132700 | 2495004640 | 19780 | 19810 | 19830 | 19780 | 522 |
| 313 | 20230612 | 132600 | 2484672880 | 19790 | 19820 | 19820 | 19790 | 807 |
| 314 | 20230612 | 132500 | 2468690220 | 19820 | 19830 | 19830 | 19820 | 107 |
| 315 | 20230612 | 132400 | 2466569460 | 19820 | 19820 | 19830 | 19820 | 211 |
| 316 | 20230612 | 132300 | 2462387430 | 19830 | 19830 | 19830 | 19830 | 1 |
| 317 | 20230612 | 132200 | 2462367600 | 19800 | 19840 | 19840 | 19800 | 147 |
| 318 | 20230612 | 132100 | 2459455830 | 19840 | 19830 | 19840 | 19830 | 23 |
| 319 | 20230612 | 132000 | 2458999710 | 19840 | 19800 | 19840 | 19800 | 2 |
| 320 | 20230612 | 131900 | 2458960070 | 19800 | 19830 | 19840 | 19800 | 329 |
| 321 | 20230612 | 131800 | 2452442980 | 19820 | 19820 | 19820 | 19820 | 8 |
| 322 | 20230612 | 131700 | 2452284420 | 19830 | 19830 | 19840 | 19820 | 172 |
| 323 | 20230612 | 131600 | 2448874880 | 19830 | 19840 | 19840 | 19830 | 118 |
| 324 | 20230612 | 131500 | 2446533860 | 19850 | 19830 | 19850 | 19830 | 88 |
| 325 | 20230612 | 131400 | 2444788780 | 19830 | 19830 | 19830 | 19830 | 39 |
| 326 | 20230612 | 131300 | 2444015410 | 19830 | 19840 | 19840 | 19830 | 70 |
| 327 | 20230612 | 131200 | 2442627280 | 19850 | 19860 | 19860 | 19850 | 60 |
| 328 | 20230612 | 131100 | 2441436180 | 19870 | 19860 | 19870 | 19860 | 89 |
| 329 | 20230612 | 131000 | 2439668150 | 19880 | 19880 | 19880 | 19880 | 0 |
| 330 | 20230612 | 130900 | 2439668150 | 19880 | 19840 | 19880 | 19840 | 526 |
| 331 | 20230612 | 130800 | 2429215420 | 19810 | 19810 | 19810 | 19810 | 241 |
| 332 | 20230612 | 130700 | 2424441210 | 19810 | 19800 | 19810 | 19790 | 403 |
| 333 | 20230612 | 130600 | 2416464560 | 19800 | 19820 | 19820 | 19800 | 77 |
| 334 | 20230612 | 130500 | 2414939430 | 19810 | 19850 | 19850 | 19810 | 210 |
| 335 | 20230612 | 130400 | 2410772710 | 19850 | 19830 | 19850 | 19830 | 301 |
| 336 | 20230612 | 130300 | 2404798260 | 19830 | 19830 | 19830 | 19830 | 185 |
| 337 | 20230612 | 130200 | 2401129710 | 19830 | 19790 | 19830 | 19790 | 1211 |
| 338 | 20230612 | 130100 | 2377151290 | 19790 | 19790 | 19790 | 19790 | 20 |
| 339 | 20230612 | 130000 | 2376755490 | 19790 | 19770 | 19790 | 19770 | 301 |
| 340 | 20230612 | 125900 | 2370802780 | 19770 | 19770 | 19770 | 19750 | 152 |
| 341 | 20230612 | 125800 | 2367800500 | 19770 | 19750 | 19770 | 19750 | 23 |
| 342 | 20230612 | 125700 | 2367346230 | 19750 | 19760 | 19760 | 19730 | 54 |
| 343 | 20230612 | 125600 | 2366280340 | 19770 | 19750 | 19770 | 19750 | 246 |
| 344 | 20230612 | 125500 | 2361420880 | 19750 | 19730 | 19760 | 19730 | 1104 |
| 345 | 20230612 | 125400 | 2339623990 | 19730 | 19720 | 19730 | 19720 | 230 |
| 346 | 20230612 | 125300 | 2335086390 | 19730 | 19730 | 19730 | 19730 | 10 |
| 347 | 20230612 | 125200 | 2334889090 | 19730 | 19730 | 19730 | 19730 | 106 |
| 348 | 20230612 | 125100 | 2332797710 | 19730 | 19730 | 19730 | 19730 | 0 |
| 349 | 20230612 | 125000 | 2332797710 | 19730 | 19730 | 19730 | 19730 | 60 |
| 350 | 20230612 | 124900 | 2331613910 | 19730 | 19730 | 19740 | 19730 | 253 |
| 351 | 20230612 | 124800 | 2326621320 | 19720 | 19720 | 19720 | 19720 | 217 |
| 352 | 20230612 | 124700 | 2322342080 | 19720 | 19700 | 19720 | 19700 | 351 |
| 353 | 20230612 | 124600 | 2315423400 | 19700 | 19700 | 19700 | 19700 | 64 |
| 354 | 20230612 | 124500 | 2314162600 | 19700 | 19690 | 19700 | 19690 | 41 |
| 355 | 20230612 | 124400 | 2313355300 | 19690 | 19680 | 19690 | 19680 | 112 |
| 356 | 20230612 | 124300 | 2311150530 | 19660 | 19660 | 19660 | 19660 | 0 |
| 357 | 20230612 | 124200 | 2311150530 | 19660 | 19660 | 19660 | 19660 | 100 |
| 358 | 20230612 | 124100 | 2309184530 | 19660 | 19660 | 19660 | 19660 | 0 |
| 359 | 20230612 | 124000 | 2309184530 | 19660 | 19660 | 19660 | 19660 | 0 |
| 360 | 20230612 | 123900 | 2309184530 | 19660 | 19660 | 19660 | 19660 | 25 |
| 361 | 20230612 | 123800 | 2308693030 | 19670 | 19690 | 19690 | 19670 | 286 |
| 362 | 20230612 | 123700 | 2303065050 | 19700 | 19710 | 19710 | 19700 | 68 |
| 363 | 20230612 | 123600 | 2301724890 | 19700 | 19700 | 19700 | 19700 | 50 |
| 364 | 20230612 | 123500 | 2300739890 | 19700 | 19700 | 19700 | 19700 | 30 |
| 365 | 20230612 | 123400 | 2300148890 | 19700 | 19710 | 19710 | 19700 | 20 |
| 366 | 20230612 | 123300 | 2299754790 | 19710 | 19700 | 19710 | 19700 | 688 |
| 367 | 20230612 | 123200 | 2286200570 | 19710 | 19710 | 19710 | 19710 | 0 |
| 368 | 20230612 | 123100 | 2286200570 | 19710 | 19710 | 19720 | 19710 | 89 |
| 369 | 20230612 | 123000 | 2284446280 | 19710 | 19710 | 19710 | 19710 | 77 |
| 370 | 20230612 | 122900 | 2282928610 | 19720 | 19720 | 19720 | 19720 | 0 |
| 371 | 20230612 | 122800 | 2282928610 | 19720 | 19700 | 19720 | 19700 | 73 |
| 372 | 20230612 | 122700 | 2281490030 | 19700 | 19700 | 19700 | 19700 | 73 |
| 373 | 20230612 | 122600 | 2280051930 | 19700 | 19700 | 19700 | 19700 | 8 |
| 374 | 20230612 | 122500 | 2279894330 | 19690 | 19690 | 19690 | 19690 | 0 |
| 375 | 20230612 | 122400 | 2279894330 | 19690 | 19730 | 19730 | 19690 | 18 |
| 376 | 20230612 | 122300 | 2279539350 | 19730 | 19730 | 19730 | 19700 | 63 |
| 377 | 20230612 | 122200 | 2278297620 | 19700 | 19720 | 19720 | 19700 | 335 |
| 378 | 20230612 | 122100 | 2271693310 | 19730 | 19730 | 19730 | 19730 | 51 |
| 379 | 20230612 | 122000 | 2270687080 | 19730 | 19720 | 19730 | 19720 | 164 |
| 380 | 20230612 | 121900 | 2267452660 | 19720 | 19690 | 19720 | 19690 | 158 |
| 381 | 20230612 | 121800 | 2264339230 | 19710 | 19710 | 19710 | 19710 | 60 |
| 382 | 20230612 | 121700 | 2263156630 | 19670 | 19710 | 19710 | 19670 | 63 |
| 383 | 20230612 | 121600 | 2261915590 | 19710 | 19660 | 19710 | 19660 | 592 |
| 384 | 20230612 | 121500 | 2250258980 | 19660 | 19630 | 19660 | 19590 | 171 |
| 385 | 20230612 | 121400 | 2246900170 | 19620 | 19580 | 19620 | 19560 | 1603 |
| 386 | 20230612 | 121300 | 2215483970 | 19590 | 19580 | 19590 | 19580 | 416 |
| 387 | 20230612 | 121200 | 2207337690 | 19580 | 19570 | 19580 | 19570 | 125 |
| 388 | 20230612 | 121100 | 2204890740 | 19570 | 19570 | 19570 | 19560 | 88 |
| 389 | 20230612 | 121000 | 2203169430 | 19560 | 19570 | 19570 | 19560 | 42 |
| 390 | 20230612 | 120900 | 2202347890 | 19560 | 19550 | 19560 | 19550 | 117 |
| 391 | 20230612 | 120800 | 2200060370 | 19550 | 19540 | 19550 | 19540 | 157 |
| 392 | 20230612 | 120700 | 2196992270 | 19540 | 19550 | 19550 | 19540 | 124 |
| 393 | 20230612 | 120600 | 2194568510 | 19550 | 19550 | 19550 | 19550 | 0 |
| 394 | 20230612 | 120500 | 2194568510 | 19550 | 19550 | 19550 | 19550 | 69 |
| 395 | 20230612 | 120400 | 2193219560 | 19540 | 19550 | 19550 | 19540 | 374 |
| 396 | 20230612 | 120300 | 2185910590 | 19550 | 19550 | 19550 | 19550 | 1 |
| 397 | 20230612 | 120200 | 2185891040 | 19550 | 19550 | 19550 | 19550 | 55 |
| 398 | 20230612 | 120100 | 2184815790 | 19550 | 19540 | 19550 | 19540 | 306 |
| 399 | 20230612 | 120000 | 2178835560 | 19550 | 19550 | 19550 | 19550 | 0 |
| 400 | 20230612 | 115900 | 2178835560 | 19550 | 19550 | 19550 | 19550 | 0 |
| 401 | 20230612 | 115800 | 2178835560 | 19550 | 19540 | 19550 | 19540 | 111 |
| 402 | 20230612 | 115700 | 2176665920 | 19540 | 19540 | 19540 | 19540 | 35 |
| 403 | 20230612 | 115600 | 2175982020 | 19540 | 19540 | 19540 | 19540 | 27 |
| 404 | 20230612 | 115500 | 2175454440 | 19540 | 19540 | 19550 | 19540 | 391 |
| 405 | 20230612 | 115400 | 2167811500 | 19550 | 19540 | 19550 | 19540 | 6 |
| 406 | 20230612 | 115300 | 2167694210 | 19540 | 19550 | 19550 | 19540 | 102 |
| 407 | 20230612 | 115200 | 2165701110 | 19540 | 19560 | 19560 | 19540 | 408 |
| 408 | 20230612 | 115100 | 2157723730 | 19550 | 19520 | 19550 | 19520 | 495 |
| 409 | 20230612 | 115000 | 2148050820 | 19510 | 19510 | 19510 | 19510 | 0 |
| 410 | 20230612 | 114900 | 2148050820 | 19510 | 19500 | 19510 | 19500 | 679 |
| 411 | 20230612 | 114800 | 2134805500 | 19460 | 19450 | 19460 | 19450 | 105 |
| 412 | 20230612 | 114700 | 2132763100 | 19440 | 19450 | 19450 | 19440 | 126 |
| 413 | 20230612 | 114600 | 2130312600 | 19450 | 19450 | 19450 | 19450 | 0 |
| 414 | 20230612 | 114500 | 2130312600 | 19450 | 19450 | 19450 | 19450 | 0 |
| 415 | 20230612 | 114400 | 2130312600 | 19450 | 19500 | 19500 | 19440 | 90 |
| 416 | 20230612 | 114300 | 2128561960 | 19480 | 19490 | 19500 | 19480 | 15 |
| 417 | 20230612 | 114200 | 2128269600 | 19490 | 19500 | 19500 | 19480 | 54 |
| 418 | 20230612 | 114100 | 2127216730 | 19500 | 19440 | 19500 | 19440 | 11 |
| 419 | 20230612 | 114000 | 2127002290 | 19440 | 19420 | 19440 | 19420 | 85 |
| 420 | 20230612 | 113900 | 2125350410 | 19420 | 19440 | 19440 | 19420 | 151 |
| 421 | 20230612 | 113800 | 2122416920 | 19440 | 19440 | 19440 | 19430 | 86 |
| 422 | 20230612 | 113700 | 2120745260 | 19510 | 19510 | 19510 | 19510 | 2 |
| 423 | 20230612 | 113600 | 2120706240 | 19420 | 19460 | 19460 | 19420 | 1200 |
| 424 | 20230612 | 113500 | 2097380470 | 19460 | 19470 | 19470 | 19460 | 31 |
| 425 | 20230612 | 113400 | 2096777070 | 19480 | 19470 | 19480 | 19460 | 55 |
| 426 | 20230612 | 113300 | 2095705700 | 19460 | 19470 | 19470 | 19460 | 6 |
| 427 | 20230612 | 113200 | 2095588910 | 19470 | 19480 | 19480 | 19470 | 13 |
| 428 | 20230612 | 113100 | 2095335770 | 19480 | 19480 | 19480 | 19460 | 598 |
| 429 | 20230612 | 113000 | 2083691220 | 19510 | 19510 | 19510 | 19510 | 0 |
| 430 | 20230612 | 112900 | 2083691220 | 19510 | 19510 | 19510 | 19510 | 42 |
| 431 | 20230612 | 112800 | 2082871800 | 19510 | 19470 | 19510 | 19470 | 124 |
| 432 | 20230612 | 112700 | 2080453880 | 19460 | 19460 | 19460 | 19460 | 0 |
| 433 | 20230612 | 112600 | 2080453880 | 19460 | 19460 | 19460 | 19460 | 0 |
| 434 | 20230612 | 112500 | 2080453880 | 19460 | 19460 | 19460 | 19460 | 110 |
| 435 | 20230612 | 112400 | 2078313280 | 19470 | 19510 | 19510 | 19460 | 351 |
| 436 | 20230612 | 112300 | 2071467170 | 19510 | 19510 | 19510 | 19510 | 3 |
| 437 | 20230612 | 112200 | 2071408640 | 19510 | 19510 | 19510 | 19510 | 42 |
| 438 | 20230612 | 112100 | 2070589220 | 19450 | 19470 | 19510 | 19450 | 1050 |
| 439 | 20230612 | 112000 | 2050119800 | 19450 | 19450 | 19450 | 19450 | 51 |
| 440 | 20230612 | 111900 | 2049127850 | 19470 | 19440 | 19470 | 19440 | 33 |
| 441 | 20230612 | 111800 | 2048485430 | 19440 | 19440 | 19440 | 19440 | 131 |
| 442 | 20230612 | 111700 | 2045938790 | 19440 | 19460 | 19460 | 19440 | 96 |
| 443 | 20230612 | 111600 | 2044070960 | 19450 | 19420 | 19450 | 19400 | 3370 |
| 444 | 20230612 | 111500 | 1978606610 | 19430 | 19450 | 19450 | 19420 | 2131 |
| 445 | 20230612 | 111400 | 1937187310 | 19450 | 19450 | 19450 | 19450 | 256 |
| 446 | 20230612 | 111300 | 1932208110 | 19470 | 19460 | 19470 | 19450 | 215 |
| 447 | 20230612 | 111200 | 1928025540 | 19450 | 19450 | 19450 | 19450 | 133 |
| 448 | 20230612 | 111100 | 1925438690 | 19480 | 19480 | 19480 | 19480 | 1 |
| 449 | 20230612 | 111000 | 1925419210 | 19480 | 19480 | 19480 | 19480 | 1 |
| 450 | 20230612 | 110900 | 1925399730 | 19490 | 19470 | 19490 | 19440 | 1266 |
| 451 | 20230612 | 110800 | 1900775490 | 19480 | 19470 | 19480 | 19470 | 33 |
| 452 | 20230612 | 110700 | 1900132920 | 19470 | 19470 | 19480 | 19470 | 69 |
| 453 | 20230612 | 110600 | 1898789440 | 19450 | 19450 | 19450 | 19450 | 0 |
| 454 | 20230612 | 110500 | 1898789440 | 19450 | 19460 | 19460 | 19450 | 777 |
| 455 | 20230612 | 110400 | 1883676640 | 19460 | 19460 | 19460 | 19460 | 102 |
| 456 | 20230612 | 110300 | 1881691720 | 19460 | 19490 | 19490 | 19460 | 944 |
| 457 | 20230612 | 110200 | 1863319690 | 19490 | 19470 | 19490 | 19470 | 28 |
| 458 | 20230612 | 110100 | 1862774260 | 19490 | 19470 | 19490 | 19470 | 66 |
| 459 | 20230612 | 110000 | 1861488220 | 19460 | 19490 | 19490 | 19460 | 235 |
| 460 | 20230612 | 105900 | 1856912730 | 19490 | 19490 | 19490 | 19490 | 158 |
| 461 | 20230612 | 105800 | 1853833310 | 19490 | 19470 | 19490 | 19470 | 264 |
| 462 | 20230612 | 105700 | 1848692990 | 19470 | 19470 | 19470 | 19470 | 10 |
| 463 | 20230612 | 105600 | 1848498290 | 19450 | 19470 | 19470 | 19450 | 248 |
| 464 | 20230612 | 105500 | 1843672500 | 19470 | 19460 | 19470 | 19460 | 91 |
| 465 | 20230612 | 105400 | 1841900770 | 19460 | 19460 | 19460 | 19440 | 1585 |
| 466 | 20230612 | 105300 | 1811075000 | 19460 | 19470 | 19470 | 19450 | 808 |
| 467 | 20230612 | 105200 | 1795350490 | 19470 | 19490 | 19490 | 19470 | 236 |
| 468 | 20230612 | 105100 | 1790752890 | 19490 | 19480 | 19490 | 19480 | 325 |
| 469 | 20230612 | 105000 | 1784419640 | 19480 | 19490 | 19490 | 19470 | 1229 |
| 470 | 20230612 | 104900 | 1760479170 | 19500 | 19500 | 19510 | 19500 | 133 |
| 471 | 20230612 | 104800 | 1757884670 | 19510 | 19510 | 19510 | 19510 | 59 |
| 472 | 20230612 | 104700 | 1756733580 | 19500 | 19500 | 19510 | 19500 | 401 |
| 473 | 20230612 | 104600 | 1748914060 | 19500 | 19500 | 19500 | 19500 | 40 |
| 474 | 20230612 | 104500 | 1748134060 | 19510 | 19500 | 19510 | 19500 | 61 |
| 475 | 20230612 | 104400 | 1746943960 | 19500 | 19490 | 19500 | 19490 | 554 |
| 476 | 20230612 | 104300 | 1736142860 | 19490 | 19500 | 19500 | 19490 | 555 |
| 477 | 20230612 | 104200 | 1725325830 | 19500 | 19500 | 19500 | 19500 | 5 |
| 478 | 20230612 | 104100 | 1725228330 | 19500 | 19490 | 19500 | 19480 | 813 |
| 479 | 20230612 | 104000 | 1709383600 | 19500 | 19500 | 19500 | 19490 | 6070 |
| 480 | 20230612 | 103900 | 1591025660 | 19500 | 19510 | 19510 | 19500 | 14 |
| 481 | 20230612 | 103800 | 1590752540 | 19510 | 19510 | 19510 | 19510 | 66 |
| 482 | 20230612 | 103700 | 1589464880 | 19510 | 19510 | 19520 | 19510 | 594 |
| 483 | 20230612 | 103600 | 1577875720 | 19520 | 19520 | 19520 | 19510 | 310 |
| 484 | 20230612 | 103500 | 1571826820 | 19520 | 19520 | 19520 | 19520 | 33 |
| 485 | 20230612 | 103400 | 1571182660 | 19500 | 19530 | 19530 | 19500 | 2609 |
| 486 | 20230612 | 103300 | 1520279530 | 19540 | 19530 | 19540 | 19530 | 243 |
| 487 | 20230612 | 103200 | 1515532160 | 19530 | 19540 | 19540 | 19530 | 69 |
| 488 | 20230612 | 103100 | 1514184510 | 19540 | 19540 | 19540 | 19530 | 122 |
| 489 | 20230612 | 103000 | 1511801140 | 19540 | 19550 | 19550 | 19540 | 488 |
| 490 | 20230612 | 102900 | 1502265570 | 19550 | 19550 | 19550 | 19550 | 59 |
| 491 | 20230612 | 102800 | 1501112120 | 19540 | 19540 | 19540 | 19540 | 55 |
| 492 | 20230612 | 102700 | 1500037420 | 19540 | 19520 | 19540 | 19520 | 100 |
| 493 | 20230612 | 102600 | 1498085070 | 19530 | 19510 | 19530 | 19510 | 133 |
| 494 | 20230612 | 102500 | 1495489680 | 19510 | 19530 | 19530 | 19510 | 2165 |
| 495 | 20230612 | 102400 | 1453228090 | 19540 | 19540 | 19540 | 19540 | 70 |
| 496 | 20230612 | 102300 | 1451860290 | 19530 | 19540 | 19550 | 19520 | 560 |
| 497 | 20230612 | 102200 | 1440925520 | 19540 | 19550 | 19550 | 19530 | 74 |
| 498 | 20230612 | 102100 | 1439479950 | 19550 | 19560 | 19560 | 19530 | 96 |
| 499 | 20230612 | 102000 | 1437604370 | 19530 | 19550 | 19560 | 19520 | 2365 |
| 500 | 20230612 | 101900 | 1391411110 | 19560 | 19560 | 19560 | 19540 | 642 |
| 501 | 20230612 | 101800 | 1378862050 | 19560 | 19570 | 19570 | 19550 | 128 |
| 502 | 20230612 | 101700 | 1376358690 | 19560 | 19580 | 19580 | 19560 | 36 |
| 503 | 20230612 | 101600 | 1375654310 | 19580 | 19560 | 19580 | 19530 | 1675 |
| 504 | 20230612 | 101500 | 1342919280 | 19570 | 19570 | 19570 | 19570 | 2 |
| 505 | 20230612 | 101400 | 1342880140 | 19550 | 19550 | 19550 | 19550 | 50 |
| 506 | 20230612 | 101300 | 1341902640 | 19540 | 19550 | 19560 | 19540 | 97 |
| 507 | 20230612 | 101200 | 1340006840 | 19550 | 19550 | 19580 | 19550 | 440 |
| 508 | 20230612 | 101100 | 1331404610 | 19560 | 19580 | 19580 | 19550 | 53 |
| 509 | 20230612 | 101000 | 1330368010 | 19580 | 19570 | 19580 | 19550 | 219 |
| 510 | 20230612 | 100900 | 1326082930 | 19570 | 19570 | 19570 | 19550 | 91 |
| 511 | 20230612 | 100800 | 1324303580 | 19580 | 19580 | 19580 | 19580 | 5 |
| 512 | 20230612 | 100700 | 1324205680 | 19550 | 19560 | 19560 | 19550 | 124 |
| 513 | 20230612 | 100600 | 1321780520 | 19560 | 19560 | 19570 | 19550 | 327 |
| 514 | 20230612 | 100500 | 1315386480 | 19560 | 19560 | 19560 | 19560 | 64 |
| 515 | 20230612 | 100400 | 1314134640 | 19560 | 19570 | 19570 | 19560 | 409 |
| 516 | 20230612 | 100300 | 1306131510 | 19570 | 19580 | 19580 | 19570 | 431 |
| 517 | 20230612 | 100200 | 1297696340 | 19570 | 19570 | 19570 | 19570 | 1 |
| 518 | 20230612 | 100100 | 1297676770 | 19570 | 19580 | 19580 | 19570 | 234 |
| 519 | 20230612 | 100000 | 1293097000 | 19580 | 19580 | 19580 | 19570 | 711 |
| 520 | 20230612 | 095900 | 1279179320 | 19570 | 19580 | 19580 | 19570 | 128 |
| 521 | 20230612 | 095800 | 1276673580 | 19570 | 19580 | 19580 | 19570 | 272 |
| 522 | 20230612 | 095700 | 1271347880 | 19580 | 19580 | 19580 | 19580 | 0 |
| 523 | 20230612 | 095600 | 1271347880 | 19580 | 19570 | 19580 | 19570 | 43 |
| 524 | 20230612 | 095500 | 1270505990 | 19540 | 19540 | 19540 | 19530 | 867 |
| 525 | 20230612 | 095400 | 1253569980 | 19540 | 19540 | 19540 | 19540 | 105 |
| 526 | 20230612 | 095300 | 1251518280 | 19540 | 19550 | 19550 | 19540 | 200 |
| 527 | 20230612 | 095200 | 1247609660 | 19590 | 19580 | 19590 | 19540 | 722 |
| 528 | 20230612 | 095100 | 1233496090 | 19580 | 19570 | 19580 | 19530 | 1122 |
| 529 | 20230612 | 095000 | 1211570850 | 19580 | 19580 | 19580 | 19560 | 374 |
| 530 | 20230612 | 094900 | 1204252510 | 19570 | 19570 | 19570 | 19570 | 80 |
| 531 | 20230612 | 094800 | 1202686910 | 19550 | 19560 | 19560 | 19550 | 168 |
| 532 | 20230612 | 094700 | 1199402030 | 19560 | 19560 | 19560 | 19560 | 423 |
| 533 | 20230612 | 094600 | 1191128150 | 19560 | 19560 | 19560 | 19550 | 215 |
| 534 | 20230612 | 094500 | 1186922800 | 19560 | 19520 | 19560 | 19520 | 485 |
| 535 | 20230612 | 094400 | 1177453540 | 19510 | 19530 | 19530 | 19510 | 794 |
| 536 | 20230612 | 094300 | 1161955460 | 19530 | 19540 | 19540 | 19520 | 1287 |
| 537 | 20230612 | 094200 | 1136820460 | 19530 | 19560 | 19560 | 19530 | 2179 |
| 538 | 20230612 | 094100 | 1094226240 | 19560 | 19560 | 19570 | 19550 | 111 |
| 539 | 20230612 | 094000 | 1092055150 | 19570 | 19550 | 19570 | 19550 | 262 |
| 540 | 20230612 | 093900 | 1086932310 | 19550 | 19550 | 19570 | 19550 | 322 |
| 541 | 20230612 | 093800 | 1080636810 | 19540 | 19580 | 19580 | 19540 | 1564 |
| 542 | 20230612 | 093700 | 1050054280 | 19570 | 19570 | 19580 | 19570 | 296 |
| 543 | 20230612 | 093600 | 1044260980 | 19570 | 19600 | 19600 | 19560 | 616 |
| 544 | 20230612 | 093500 | 1032211680 | 19600 | 19590 | 19600 | 19560 | 1169 |
| 545 | 20230612 | 093400 | 1009307840 | 19590 | 19550 | 19590 | 19550 | 869 |
| 546 | 20230612 | 093300 | 992306250 | 19550 | 19560 | 19560 | 19550 | 2419 |
| 547 | 20230612 | 093200 | 945000910 | 19560 | 19600 | 19600 | 19560 | 210 |
| 548 | 20230612 | 093100 | 940891230 | 19600 | 19570 | 19600 | 19550 | 1381 |
| 549 | 20230612 | 093000 | 913869160 | 19570 | 19570 | 19570 | 19570 | 125 |
| 550 | 20230612 | 092900 | 911422910 | 19590 | 19590 | 19590 | 19590 | 3 |
| 551 | 20230612 | 092800 | 911364140 | 19560 | 19560 | 19600 | 19550 | 947 |
| 552 | 20230612 | 092700 | 892837070 | 19550 | 19560 | 19600 | 19550 | 799 |
| 553 | 20230612 | 092600 | 877205400 | 19500 | 19560 | 19580 | 19500 | 1507 |
| 554 | 20230612 | 092500 | 847771560 | 19550 | 19640 | 19650 | 19550 | 3863 |
| 555 | 20230612 | 092400 | 772041670 | 19650 | 19670 | 19670 | 19640 | 968 |
| 556 | 20230612 | 092300 | 753023400 | 19650 | 19650 | 19660 | 19650 | 949 |
| 557 | 20230612 | 092200 | 734374970 | 19650 | 19710 | 19710 | 19650 | 2438 |
| 558 | 20230612 | 092100 | 686381050 | 19710 | 19710 | 19710 | 19710 | 684 |
| 559 | 20230612 | 092000 | 672899410 | 19710 | 19740 | 19790 | 19710 | 2503 |
| 560 | 20230612 | 091900 | 623521160 | 19740 | 19750 | 19750 | 19730 | 1049 |
| 561 | 20230612 | 091800 | 602807130 | 19750 | 19780 | 19780 | 19720 | 432 |
| 562 | 20230612 | 091700 | 594279430 | 19780 | 19720 | 19780 | 19710 | 274 |
| 563 | 20230612 | 091600 | 588871230 | 19720 | 19820 | 19820 | 19720 | 7440 |
| 564 | 20230612 | 091500 | 441677750 | 19830 | 19850 | 19850 | 19830 | 2887 |
| 565 | 20230612 | 091400 | 384400670 | 19850 | 19880 | 19880 | 19850 | 477 |
| 566 | 20230612 | 091300 | 374931890 | 19860 | 19890 | 19890 | 19860 | 417 |
| 567 | 20230612 | 091200 | 366642430 | 19880 | 19900 | 19900 | 19880 | 1452 |
| 568 | 20230612 | 091100 | 337767990 | 19900 | 19910 | 19910 | 19900 | 215 |
| 569 | 20230612 | 091000 | 333488640 | 19920 | 19960 | 19960 | 19920 | 142 |
| 570 | 20230612 | 090900 | 330658390 | 19970 | 19970 | 19970 | 19930 | 246 |
| 571 | 20230612 | 090800 | 325751490 | 19970 | 19960 | 19970 | 19920 | 197 |
| 572 | 20230612 | 090700 | 321819530 | 19970 | 19920 | 19970 | 19920 | 900 |
| 573 | 20230612 | 090600 | 303875030 | 19920 | 19890 | 19970 | 19880 | 1270 |
| 574 | 20230612 | 090500 | 278531500 | 19880 | 19940 | 19990 | 19880 | 1094 |
| 575 | 20230612 | 090400 | 256771180 | 19870 | 19890 | 19900 | 19830 | 2065 |
| 576 | 20230612 | 090300 | 215775160 | 19900 | 20000 | 20000 | 19900 | 2998 |
| 577 | 20230612 | 090200 | 155960980 | 20000 | 20000 | 20000 | 19970 | 1735 |
| 578 | 20230612 | 090100 | 121275070 | 20000 | 20100 | 20100 | 20000 | 913 |
| 579 | 20230612 | 090000 | 102970670 | 20000 | 20100 | 20150 | 19990 | 5135 |