31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 3 | 20230619 | 185100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20230619 | 185000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20230619 | 184900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20230619 | 184800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20230619 | 184700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20230619 | 184600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20230619 | 184500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20230619 | 184400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20230619 | 184300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20230619 | 184200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20230619 | 184100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20230619 | 184000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20230619 | 183900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20230619 | 183800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20230619 | 183700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20230619 | 183600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20230619 | 183500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20230619 | 183400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20230619 | 183300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20230619 | 183200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20230619 | 183100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20230619 | 183000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20230619 | 182900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20230619 | 182800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20230619 | 182700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20230619 | 182600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20230619 | 182500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20230619 | 182400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20230619 | 182300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20230619 | 182200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 33 | 20230619 | 182100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20230619 | 182000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20230619 | 181900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20230619 | 181800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20230619 | 181700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20230619 | 181600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20230619 | 181500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20230619 | 181400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20230619 | 181300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20230619 | 181200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20230619 | 181100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20230619 | 181000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20230619 | 180900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20230619 | 180800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20230619 | 180700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20230619 | 180600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20230619 | 180500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20230619 | 180400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20230619 | 180300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20230619 | 180200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20230619 | 180100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20230619 | 180000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20230619 | 175900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20230619 | 175800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20230619 | 175700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20230619 | 175600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20230619 | 175500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20230619 | 175400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20230619 | 175300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20230619 | 175200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 63 | 20230619 | 175100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20230619 | 175000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20230619 | 174900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20230619 | 174800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20230619 | 174700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20230619 | 174600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20230619 | 174500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20230619 | 174400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20230619 | 174300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20230619 | 174200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20230619 | 174100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20230619 | 174000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20230619 | 173900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20230619 | 173800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20230619 | 173700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20230619 | 173600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20230619 | 173500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20230619 | 173400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20230619 | 173300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20230619 | 173200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20230619 | 173100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20230619 | 173000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20230619 | 172900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20230619 | 172800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20230619 | 172700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20230619 | 172600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20230619 | 172500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20230619 | 172400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20230619 | 172300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20230619 | 172200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 93 | 20230619 | 172100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20230619 | 172000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20230619 | 171900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20230619 | 171800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20230619 | 171700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20230619 | 171600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20230619 | 171500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20230619 | 171400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20230619 | 171300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20230619 | 171200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20230619 | 171100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20230619 | 171000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20230619 | 170900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20230619 | 170800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20230619 | 170700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20230619 | 170600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20230619 | 170500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20230619 | 170400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20230619 | 170300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20230619 | 170200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20230619 | 170100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20230619 | 170000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20230619 | 165900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20230619 | 165800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20230619 | 165700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20230619 | 165600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20230619 | 165500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20230619 | 165400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20230619 | 165300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20230619 | 165200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 123 | 20230619 | 165100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20230619 | 165000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20230619 | 164900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20230619 | 164800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20230619 | 164700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20230619 | 164600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20230619 | 164500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20230619 | 164400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20230619 | 164300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20230619 | 164200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20230619 | 164100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20230619 | 164000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20230619 | 163900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20230619 | 163800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20230619 | 163700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20230619 | 163600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20230619 | 163500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20230619 | 163400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20230619 | 163300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20230619 | 163200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20230619 | 163100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20230619 | 163000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20230619 | 162900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20230619 | 162800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20230619 | 162700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20230619 | 162600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20230619 | 162500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20230619 | 162400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20230619 | 162300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20230619 | 162200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 153 | 20230619 | 162100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20230619 | 162000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20230619 | 161900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20230619 | 161800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20230619 | 161700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20230619 | 161600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20230619 | 161500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20230619 | 161400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20230619 | 161300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20230619 | 161200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20230619 | 161100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20230619 | 161000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20230619 | 160900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20230619 | 160800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20230619 | 160700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20230619 | 160600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20230619 | 160500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20230619 | 160400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20230619 | 160300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20230619 | 160200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20230619 | 160100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20230619 | 160000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20230619 | 155900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20230619 | 155800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20230619 | 155700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20230619 | 155600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20230619 | 155500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20230619 | 155400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20230619 | 155300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20230619 | 155200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 183 | 20230619 | 155100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20230619 | 155000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20230619 | 154900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20230619 | 154800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20230619 | 154700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20230619 | 154600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20230619 | 154500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20230619 | 154400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20230619 | 154300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20230619 | 154200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20230619 | 154100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20230619 | 154000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20230619 | 153900 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20230619 | 153800 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20230619 | 153700 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20230619 | 153600 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20230619 | 153500 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20230619 | 153400 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20230619 | 153300 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20230619 | 153200 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20230619 | 153100 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20230619 | 153000 | 1439686840 | 19400 | 19400 | 19400 | 19400 | 4205 |
| 205 | 20230619 | 152900 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 206 | 20230619 | 152800 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 207 | 20230619 | 152700 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 208 | 20230619 | 152600 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 209 | 20230619 | 152500 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 210 | 20230619 | 152400 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 211 | 20230619 | 152300 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 212 | 20230619 | 152200 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 213 | 20230619 | 152100 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 214 | 20230619 | 152000 | 1358109840 | 19420 | 19420 | 19420 | 19420 | 0 |
| 215 | 20230619 | 151900 | 1358109840 | 19420 | 19430 | 19430 | 19420 | 131 |
| 216 | 20230619 | 151800 | 1355565730 | 19410 | 19410 | 19430 | 19400 | 309 |
| 217 | 20230619 | 151700 | 1349569310 | 19410 | 19400 | 19430 | 19400 | 168 |
| 218 | 20230619 | 151600 | 1346308090 | 19410 | 19410 | 19430 | 19410 | 112 |
| 219 | 20230619 | 151500 | 1344133640 | 19410 | 19420 | 19450 | 19400 | 282 |
| 220 | 20230619 | 151400 | 1338658320 | 19460 | 19420 | 19460 | 19420 | 7 |
| 221 | 20230619 | 151300 | 1338522180 | 19480 | 19400 | 19480 | 19400 | 160 |
| 222 | 20230619 | 151200 | 1335417380 | 19400 | 19410 | 19410 | 19400 | 575 |
| 223 | 20230619 | 151100 | 1324262320 | 19420 | 19390 | 19480 | 19390 | 121 |
| 224 | 20230619 | 151000 | 1321911450 | 19390 | 19370 | 19400 | 19370 | 146 |
| 225 | 20230619 | 150900 | 1319081850 | 19370 | 19380 | 19390 | 19370 | 316 |
| 226 | 20230619 | 150800 | 1312959330 | 19380 | 19370 | 19380 | 19360 | 302 |
| 227 | 20230619 | 150700 | 1307110480 | 19370 | 19340 | 19370 | 19340 | 792 |
| 228 | 20230619 | 150600 | 1291783250 | 19330 | 19330 | 19330 | 19320 | 246 |
| 229 | 20230619 | 150500 | 1287028400 | 19340 | 19350 | 19350 | 19330 | 32 |
| 230 | 20230619 | 150400 | 1286409510 | 19340 | 19360 | 19360 | 19340 | 282 |
| 231 | 20230619 | 150300 | 1280953120 | 19360 | 19360 | 19360 | 19350 | 346 |
| 232 | 20230619 | 150200 | 1274257860 | 19360 | 19330 | 19360 | 19320 | 693 |
| 233 | 20230619 | 150100 | 1260853250 | 19320 | 19340 | 19340 | 19320 | 112 |
| 234 | 20230619 | 150000 | 1258688790 | 19350 | 19310 | 19350 | 19300 | 244 |
| 235 | 20230619 | 145900 | 1253975820 | 19350 | 19330 | 19350 | 19300 | 1040 |
| 236 | 20230619 | 145800 | 1233885710 | 19330 | 19320 | 19330 | 19310 | 331 |
| 237 | 20230619 | 145700 | 1227492640 | 19330 | 19350 | 19350 | 19300 | 1442 |
| 238 | 20230619 | 145600 | 1199639920 | 19350 | 19350 | 19370 | 19350 | 82 |
| 239 | 20230619 | 145500 | 1198053180 | 19350 | 19370 | 19370 | 19350 | 73 |
| 240 | 20230619 | 145400 | 1196640080 | 19350 | 19350 | 19370 | 19350 | 1769 |
| 241 | 20230619 | 145300 | 1162405250 | 19360 | 19370 | 19370 | 19350 | 27 |
| 242 | 20230619 | 145200 | 1161882530 | 19380 | 19380 | 19390 | 19350 | 1344 |
| 243 | 20230619 | 145100 | 1135857600 | 19370 | 19350 | 19370 | 19340 | 414 |
| 244 | 20230619 | 145000 | 1127842920 | 19350 | 19350 | 19380 | 19350 | 174 |
| 245 | 20230619 | 144900 | 1124475930 | 19350 | 19380 | 19380 | 19300 | 1138 |
| 246 | 20230619 | 144800 | 1102496210 | 19380 | 19400 | 19410 | 19350 | 1580 |
| 247 | 20230619 | 144700 | 1071878200 | 19400 | 19410 | 19420 | 19400 | 324 |
| 248 | 20230619 | 144600 | 1065590800 | 19410 | 19410 | 19410 | 19400 | 618 |
| 249 | 20230619 | 144500 | 1053597490 | 19410 | 19410 | 19410 | 19400 | 420 |
| 250 | 20230619 | 144400 | 1045448200 | 19440 | 19440 | 19450 | 19400 | 1325 |
| 251 | 20230619 | 144300 | 1019721080 | 19440 | 19440 | 19450 | 19440 | 36 |
| 252 | 20230619 | 144200 | 1019021230 | 19450 | 19460 | 19460 | 19430 | 512 |
| 253 | 20230619 | 144100 | 1009068620 | 19470 | 19470 | 19500 | 19450 | 1023 |
| 254 | 20230619 | 144000 | 989142850 | 19470 | 19430 | 19470 | 19430 | 151 |
| 255 | 20230619 | 143900 | 986204900 | 19430 | 19450 | 19450 | 19430 | 171 |
| 256 | 20230619 | 143800 | 982880190 | 19460 | 19480 | 19490 | 19450 | 650 |
| 257 | 20230619 | 143700 | 970222470 | 19490 | 19480 | 19490 | 19480 | 72 |
| 258 | 20230619 | 143600 | 968819890 | 19490 | 19480 | 19490 | 19480 | 664 |
| 259 | 20230619 | 143500 | 955882110 | 19480 | 19500 | 19500 | 19480 | 1690 |
| 260 | 20230619 | 143400 | 922936970 | 19500 | 19520 | 19520 | 19500 | 189 |
| 261 | 20230619 | 143300 | 919248630 | 19520 | 19510 | 19520 | 19510 | 412 |
| 262 | 20230619 | 143200 | 911208340 | 19510 | 19510 | 19510 | 19500 | 72 |
| 263 | 20230619 | 143100 | 909804220 | 19510 | 19510 | 19510 | 19500 | 1016 |
| 264 | 20230619 | 143000 | 889988670 | 19510 | 19520 | 19520 | 19510 | 246 |
| 265 | 20230619 | 142900 | 885187090 | 19530 | 19540 | 19540 | 19530 | 193 |
| 266 | 20230619 | 142800 | 881417700 | 19530 | 19530 | 19530 | 19530 | 52 |
| 267 | 20230619 | 142700 | 880402140 | 19530 | 19530 | 19530 | 19530 | 72 |
| 268 | 20230619 | 142600 | 878995980 | 19530 | 19560 | 19560 | 19530 | 517 |
| 269 | 20230619 | 142500 | 868891020 | 19550 | 19550 | 19550 | 19540 | 550 |
| 270 | 20230619 | 142400 | 858139020 | 19550 | 19550 | 19550 | 19550 | 91 |
| 271 | 20230619 | 142300 | 856359970 | 19550 | 19550 | 19560 | 19550 | 246 |
| 272 | 20230619 | 142200 | 851550660 | 19550 | 19550 | 19550 | 19550 | 1 |
| 273 | 20230619 | 142100 | 851531110 | 19550 | 19560 | 19560 | 19550 | 1029 |
| 274 | 20230619 | 142000 | 831411940 | 19560 | 19600 | 19600 | 19560 | 372 |
| 275 | 20230619 | 141900 | 824132290 | 19600 | 19580 | 19620 | 19570 | 891 |
| 276 | 20230619 | 141800 | 806689220 | 19570 | 19580 | 19580 | 19570 | 221 |
| 277 | 20230619 | 141700 | 802362670 | 19590 | 19580 | 19600 | 19580 | 201 |
| 278 | 20230619 | 141600 | 798426570 | 19580 | 19600 | 19610 | 19580 | 175 |
| 279 | 20230619 | 141500 | 794996720 | 19620 | 19620 | 19630 | 19620 | 100 |
| 280 | 20230619 | 141400 | 793034330 | 19620 | 19590 | 19620 | 19570 | 1228 |
| 281 | 20230619 | 141300 | 768989840 | 19580 | 19590 | 19590 | 19580 | 794 |
| 282 | 20230619 | 141200 | 753437480 | 19590 | 19590 | 19590 | 19590 | 115 |
| 283 | 20230619 | 141100 | 751184630 | 19580 | 19580 | 19590 | 19580 | 232 |
| 284 | 20230619 | 141000 | 746642060 | 19590 | 19590 | 19590 | 19580 | 268 |
| 285 | 20230619 | 140900 | 741392450 | 19580 | 19570 | 19580 | 19570 | 312 |
| 286 | 20230619 | 140800 | 735284100 | 19560 | 19570 | 19570 | 19560 | 286 |
| 287 | 20230619 | 140700 | 729689450 | 19570 | 19580 | 19580 | 19570 | 666 |
| 288 | 20230619 | 140600 | 716653920 | 19560 | 19600 | 19600 | 19560 | 632 |
| 289 | 20230619 | 140500 | 704283110 | 19600 | 19610 | 19610 | 19600 | 350 |
| 290 | 20230619 | 140400 | 697422440 | 19610 | 19620 | 19620 | 19610 | 195 |
| 291 | 20230619 | 140300 | 693598360 | 19620 | 19640 | 19640 | 19610 | 209 |
| 292 | 20230619 | 140200 | 689498910 | 19640 | 19660 | 19660 | 19640 | 98 |
| 293 | 20230619 | 140100 | 687572850 | 19660 | 19690 | 19690 | 19660 | 9 |
| 294 | 20230619 | 140000 | 687395850 | 19700 | 19720 | 19720 | 19610 | 1270 |
| 295 | 20230619 | 135900 | 662408270 | 19710 | 19720 | 19720 | 19710 | 1320 |
| 296 | 20230619 | 135800 | 636388870 | 19720 | 19740 | 19740 | 19720 | 357 |
| 297 | 20230619 | 135700 | 629345880 | 19760 | 19750 | 19760 | 19740 | 503 |
| 298 | 20230619 | 135600 | 619411330 | 19760 | 19750 | 19760 | 19750 | 121 |
| 299 | 20230619 | 135500 | 617021410 | 19750 | 19760 | 19760 | 19750 | 143 |
| 300 | 20230619 | 135400 | 614196470 | 19760 | 19780 | 19780 | 19760 | 104 |
| 301 | 20230619 | 135300 | 612141170 | 19770 | 19780 | 19780 | 19770 | 111 |
| 302 | 20230619 | 135200 | 609946120 | 19790 | 19820 | 19820 | 19790 | 1787 |
| 303 | 20230619 | 135100 | 574557220 | 19820 | 19820 | 19820 | 19810 | 207 |
| 304 | 20230619 | 135000 | 570454800 | 19820 | 19820 | 19820 | 19820 | 53 |
| 305 | 20230619 | 134900 | 569404340 | 19820 | 19830 | 19830 | 19820 | 93 |
| 306 | 20230619 | 134800 | 567561060 | 19830 | 19830 | 19830 | 19830 | 190 |
| 307 | 20230619 | 134700 | 563793360 | 19830 | 19830 | 19830 | 19830 | 118 |
| 308 | 20230619 | 134600 | 561453420 | 19830 | 19850 | 19850 | 19830 | 523 |
| 309 | 20230619 | 134500 | 551079740 | 19860 | 19850 | 19860 | 19850 | 61 |
| 310 | 20230619 | 134400 | 549868790 | 19850 | 19850 | 19850 | 19850 | 77 |
| 311 | 20230619 | 134300 | 548340340 | 19850 | 19850 | 19850 | 19850 | 423 |
| 312 | 20230619 | 134200 | 539943790 | 19850 | 19850 | 19850 | 19850 | 51 |
| 313 | 20230619 | 134100 | 538931440 | 19850 | 19850 | 19850 | 19850 | 112 |
| 314 | 20230619 | 134000 | 536708240 | 19850 | 19860 | 19860 | 19850 | 158 |
| 315 | 20230619 | 133900 | 533571840 | 19860 | 19860 | 19860 | 19850 | 103 |
| 316 | 20230619 | 133800 | 531527270 | 19850 | 19850 | 19850 | 19850 | 65 |
| 317 | 20230619 | 133700 | 530237020 | 19850 | 19850 | 19850 | 19850 | 98 |
| 318 | 20230619 | 133600 | 528291720 | 19850 | 19850 | 19850 | 19850 | 51 |
| 319 | 20230619 | 133500 | 527279370 | 19860 | 19860 | 19860 | 19850 | 89 |
| 320 | 20230619 | 133400 | 525512340 | 19850 | 19850 | 19850 | 19850 | 148 |
| 321 | 20230619 | 133300 | 522574540 | 19850 | 19850 | 19850 | 19850 | 50 |
| 322 | 20230619 | 133200 | 521582040 | 19860 | 19860 | 19860 | 19850 | 82 |
| 323 | 20230619 | 133100 | 519954030 | 19860 | 19860 | 19860 | 19850 | 89 |
| 324 | 20230619 | 133000 | 518187170 | 19850 | 19850 | 19850 | 19850 | 89 |
| 325 | 20230619 | 132900 | 516420520 | 19850 | 19860 | 19860 | 19850 | 52 |
| 326 | 20230619 | 132800 | 515388310 | 19860 | 19850 | 19860 | 19850 | 147 |
| 327 | 20230619 | 132700 | 512470290 | 19850 | 19850 | 19850 | 19850 | 84 |
| 328 | 20230619 | 132600 | 510802890 | 19850 | 19850 | 19850 | 19850 | 253 |
| 329 | 20230619 | 132500 | 505780840 | 19850 | 19850 | 19850 | 19850 | 149 |
| 330 | 20230619 | 132400 | 502823190 | 19850 | 19860 | 19860 | 19850 | 57 |
| 331 | 20230619 | 132300 | 501691680 | 19850 | 19850 | 19850 | 19850 | 84 |
| 332 | 20230619 | 132200 | 500024280 | 19850 | 19850 | 19860 | 19850 | 694 |
| 333 | 20230619 | 132100 | 486242380 | 19850 | 19860 | 19860 | 19850 | 53 |
| 334 | 20230619 | 132000 | 485190310 | 19850 | 19850 | 19850 | 19850 | 51 |
| 335 | 20230619 | 131900 | 484177960 | 19850 | 19850 | 19860 | 19850 | 261 |
| 336 | 20230619 | 131800 | 478996070 | 19860 | 19860 | 19860 | 19860 | 6 |
| 337 | 20230619 | 131700 | 478876910 | 19850 | 19860 | 19860 | 19850 | 120 |
| 338 | 20230619 | 131600 | 476494210 | 19860 | 19860 | 19860 | 19860 | 137 |
| 339 | 20230619 | 131500 | 473773390 | 19860 | 19860 | 19860 | 19860 | 73 |
| 340 | 20230619 | 131400 | 472323610 | 19860 | 19860 | 19860 | 19860 | 52 |
| 341 | 20230619 | 131300 | 471290890 | 19860 | 19860 | 19860 | 19860 | 105 |
| 342 | 20230619 | 131200 | 469205590 | 19870 | 19860 | 19880 | 19860 | 36 |
| 343 | 20230619 | 131100 | 468490360 | 19860 | 19860 | 19860 | 19860 | 51 |
| 344 | 20230619 | 131000 | 467477500 | 19870 | 19860 | 19870 | 19860 | 120 |
| 345 | 20230619 | 130900 | 465094290 | 19860 | 19860 | 19860 | 19860 | 156 |
| 346 | 20230619 | 130800 | 461996130 | 19860 | 19860 | 19860 | 19860 | 501 |
| 347 | 20230619 | 130700 | 452046270 | 19860 | 19860 | 19860 | 19860 | 65 |
| 348 | 20230619 | 130600 | 450755370 | 19860 | 19860 | 19860 | 19860 | 71 |
| 349 | 20230619 | 130500 | 449345310 | 19860 | 19860 | 19870 | 19860 | 88 |
| 350 | 20230619 | 130400 | 447597590 | 19860 | 19860 | 19860 | 19860 | 77 |
| 351 | 20230619 | 130300 | 446068370 | 19860 | 19870 | 19870 | 19860 | 143 |
| 352 | 20230619 | 130200 | 443228370 | 19870 | 19870 | 19870 | 19870 | 83 |
| 353 | 20230619 | 130100 | 441579160 | 19870 | 19870 | 19870 | 19870 | 76 |
| 354 | 20230619 | 130000 | 440069040 | 19870 | 19870 | 19870 | 19870 | 73 |
| 355 | 20230619 | 125900 | 438618530 | 19870 | 19870 | 19870 | 19870 | 51 |
| 356 | 20230619 | 125800 | 437605160 | 19870 | 19870 | 19870 | 19870 | 98 |
| 357 | 20230619 | 125700 | 435657900 | 19870 | 19870 | 19870 | 19870 | 177 |
| 358 | 20230619 | 125600 | 432140910 | 19870 | 19880 | 19880 | 19870 | 214 |
| 359 | 20230619 | 125500 | 427888690 | 19870 | 19870 | 19880 | 19870 | 622 |
| 360 | 20230619 | 125400 | 415529540 | 19870 | 19890 | 19890 | 19870 | 44 |
| 361 | 20230619 | 125300 | 414655160 | 19870 | 19870 | 19870 | 19870 | 0 |
| 362 | 20230619 | 125200 | 414655160 | 19870 | 19870 | 19870 | 19870 | 14 |
| 363 | 20230619 | 125100 | 414376980 | 19870 | 19870 | 19870 | 19870 | 96 |
| 364 | 20230619 | 125000 | 412469460 | 19870 | 19870 | 19870 | 19870 | 0 |
| 365 | 20230619 | 124900 | 412469460 | 19870 | 19870 | 19880 | 19870 | 171 |
| 366 | 20230619 | 124800 | 409071670 | 19870 | 19870 | 19870 | 19870 | 93 |
| 367 | 20230619 | 124700 | 407223760 | 19880 | 19880 | 19880 | 19880 | 7 |
| 368 | 20230619 | 124600 | 407084600 | 19880 | 19880 | 19880 | 19880 | 6 |
| 369 | 20230619 | 124500 | 406965320 | 19880 | 19880 | 19880 | 19870 | 301 |
| 370 | 20230619 | 124400 | 400982080 | 19880 | 19880 | 19880 | 19880 | 33 |
| 371 | 20230619 | 124300 | 400326040 | 19890 | 19880 | 19890 | 19880 | 15 |
| 372 | 20230619 | 124200 | 400027830 | 19880 | 19890 | 19890 | 19880 | 43 |
| 373 | 20230619 | 124100 | 399172950 | 19880 | 19890 | 19890 | 19880 | 10 |
| 374 | 20230619 | 124000 | 398974140 | 19880 | 19880 | 19880 | 19880 | 46 |
| 375 | 20230619 | 123900 | 398059660 | 19880 | 19880 | 19880 | 19880 | 40 |
| 376 | 20230619 | 123800 | 397264460 | 19880 | 19890 | 19890 | 19880 | 29 |
| 377 | 20230619 | 123700 | 396687740 | 19890 | 19880 | 19890 | 19880 | 15 |
| 378 | 20230619 | 123600 | 396389530 | 19880 | 19880 | 19880 | 19880 | 39 |
| 379 | 20230619 | 123500 | 395614210 | 19880 | 19880 | 19880 | 19880 | 11 |
| 380 | 20230619 | 123400 | 395395530 | 19880 | 19880 | 19880 | 19880 | 24 |
| 381 | 20230619 | 123300 | 394918410 | 19880 | 19880 | 19880 | 19880 | 74 |
| 382 | 20230619 | 123200 | 393447290 | 19880 | 19880 | 19880 | 19880 | 10 |
| 383 | 20230619 | 123100 | 393248490 | 19880 | 19880 | 19880 | 19880 | 15 |
| 384 | 20230619 | 123000 | 392950290 | 19880 | 19880 | 19880 | 19880 | 33 |
| 385 | 20230619 | 122900 | 392294250 | 19880 | 19880 | 19880 | 19880 | 74 |
| 386 | 20230619 | 122800 | 390823130 | 19880 | 19880 | 19880 | 19880 | 1 |
| 387 | 20230619 | 122700 | 390803250 | 19880 | 19870 | 19880 | 19870 | 26 |
| 388 | 20230619 | 122600 | 390286570 | 19870 | 19870 | 19870 | 19870 | 83 |
| 389 | 20230619 | 122500 | 388637360 | 19880 | 19880 | 19880 | 19880 | 1 |
| 390 | 20230619 | 122400 | 388617480 | 19880 | 19880 | 19880 | 19880 | 11 |
| 391 | 20230619 | 122300 | 388398800 | 19880 | 19870 | 19880 | 19870 | 124 |
| 392 | 20230619 | 122200 | 385934690 | 19880 | 19880 | 19880 | 19880 | 3 |
| 393 | 20230619 | 122100 | 385875050 | 19880 | 19880 | 19880 | 19880 | 47 |
| 394 | 20230619 | 122000 | 384940690 | 19880 | 19870 | 19880 | 19870 | 208 |
| 395 | 20230619 | 121900 | 380807430 | 19870 | 19880 | 19880 | 19870 | 44 |
| 396 | 20230619 | 121800 | 379933040 | 19880 | 19880 | 19880 | 19880 | 25 |
| 397 | 20230619 | 121700 | 379436040 | 19870 | 19880 | 19880 | 19870 | 45 |
| 398 | 20230619 | 121600 | 378541840 | 19890 | 19890 | 19890 | 19870 | 46 |
| 399 | 20230619 | 121500 | 377627700 | 19900 | 19900 | 19900 | 19900 | 21 |
| 400 | 20230619 | 121400 | 377209800 | 19940 | 19880 | 19940 | 19870 | 1092 |
| 401 | 20230619 | 121300 | 355501170 | 19880 | 19880 | 19880 | 19880 | 4 |
| 402 | 20230619 | 121200 | 355421650 | 19880 | 19890 | 19890 | 19880 | 64 |
| 403 | 20230619 | 121100 | 354149220 | 19890 | 19940 | 19940 | 19890 | 66 |
| 404 | 20230619 | 121000 | 352836430 | 19890 | 19890 | 19890 | 19890 | 34 |
| 405 | 20230619 | 120900 | 352160170 | 19880 | 19880 | 19880 | 19880 | 47 |
| 406 | 20230619 | 120800 | 351225810 | 19880 | 19890 | 19890 | 19880 | 73 |
| 407 | 20230619 | 120700 | 349774370 | 19890 | 19890 | 19890 | 19890 | 15 |
| 408 | 20230619 | 120600 | 349476020 | 19890 | 19890 | 19890 | 19890 | 2 |
| 409 | 20230619 | 120500 | 349436240 | 19880 | 19890 | 19890 | 19880 | 99 |
| 410 | 20230619 | 120400 | 347468090 | 19890 | 19890 | 19890 | 19890 | 6 |
| 411 | 20230619 | 120300 | 347348750 | 19890 | 19890 | 19890 | 19890 | 3 |
| 412 | 20230619 | 120200 | 347289080 | 19890 | 19890 | 19890 | 19890 | 232 |
| 413 | 20230619 | 120100 | 342674600 | 19890 | 19890 | 19890 | 19890 | 33 |
| 414 | 20230619 | 120000 | 342018230 | 19890 | 19890 | 19890 | 19890 | 14 |
| 415 | 20230619 | 115900 | 341739770 | 19890 | 19890 | 19890 | 19890 | 79 |
| 416 | 20230619 | 115800 | 340168460 | 19890 | 19890 | 19890 | 19890 | 33 |
| 417 | 20230619 | 115700 | 339512090 | 19890 | 19890 | 19890 | 19890 | 15 |
| 418 | 20230619 | 115600 | 339213740 | 19890 | 19900 | 19900 | 19890 | 17 |
| 419 | 20230619 | 115500 | 338875470 | 19900 | 19900 | 19900 | 19900 | 12 |
| 420 | 20230619 | 115400 | 338636670 | 19960 | 19900 | 19960 | 19900 | 57 |
| 421 | 20230619 | 115300 | 337502310 | 19900 | 19900 | 19900 | 19900 | 5 |
| 422 | 20230619 | 115200 | 337402810 | 19900 | 19900 | 19900 | 19900 | 61 |
| 423 | 20230619 | 115100 | 336188910 | 19890 | 19890 | 19890 | 19890 | 48 |
| 424 | 20230619 | 115000 | 335234190 | 19890 | 19890 | 19890 | 19890 | 0 |
| 425 | 20230619 | 114900 | 335234190 | 19890 | 19890 | 19890 | 19890 | 49 |
| 426 | 20230619 | 114800 | 334259580 | 19900 | 19900 | 19900 | 19900 | 46 |
| 427 | 20230619 | 114700 | 333344180 | 19900 | 19900 | 19900 | 19900 | 23 |
| 428 | 20230619 | 114600 | 332886480 | 19900 | 19920 | 19920 | 19900 | 18 |
| 429 | 20230619 | 114500 | 332528260 | 19930 | 19930 | 19930 | 19930 | 5 |
| 430 | 20230619 | 114400 | 332428610 | 19930 | 19890 | 19930 | 19890 | 155 |
| 431 | 20230619 | 114300 | 329340780 | 19890 | 19890 | 19890 | 19890 | 50 |
| 432 | 20230619 | 114200 | 328346280 | 19900 | 19890 | 19900 | 19890 | 27 |
| 433 | 20230619 | 114100 | 327809120 | 19890 | 19890 | 19890 | 19890 | 0 |
| 434 | 20230619 | 114000 | 327809120 | 19890 | 19900 | 19900 | 19890 | 64 |
| 435 | 20230619 | 113900 | 326535900 | 19930 | 19930 | 19930 | 19930 | 1 |
| 436 | 20230619 | 113800 | 326515970 | 19930 | 19930 | 19930 | 19930 | 0 |
| 437 | 20230619 | 113700 | 326515970 | 19930 | 19930 | 19930 | 19890 | 95 |
| 438 | 20230619 | 113600 | 324626060 | 19890 | 19890 | 19890 | 19890 | 15 |
| 439 | 20230619 | 113500 | 324327710 | 19890 | 19890 | 19890 | 19890 | 27 |
| 440 | 20230619 | 113400 | 323790680 | 19880 | 19880 | 19880 | 19880 | 47 |
| 441 | 20230619 | 113300 | 322856320 | 19890 | 19890 | 19890 | 19890 | 20 |
| 442 | 20230619 | 113200 | 322458520 | 19890 | 19890 | 19890 | 19890 | 0 |
| 443 | 20230619 | 113100 | 322458520 | 19890 | 19890 | 19890 | 19880 | 51 |
| 444 | 20230619 | 113000 | 321444240 | 19890 | 19890 | 19890 | 19880 | 47 |
| 445 | 20230619 | 112900 | 320509420 | 19890 | 19890 | 19890 | 19890 | 12 |
| 446 | 20230619 | 112800 | 320270740 | 19890 | 19880 | 19890 | 19880 | 67 |
| 447 | 20230619 | 112700 | 318938580 | 19890 | 19890 | 19890 | 19890 | 10 |
| 448 | 20230619 | 112600 | 318739680 | 19890 | 19890 | 19890 | 19890 | 5 |
| 449 | 20230619 | 112500 | 318640230 | 19890 | 19880 | 19890 | 19880 | 61 |
| 450 | 20230619 | 112400 | 317427490 | 19880 | 19880 | 19880 | 19880 | 0 |
| 451 | 20230619 | 112300 | 317427490 | 19880 | 19880 | 19880 | 19880 | 14 |
| 452 | 20230619 | 112200 | 317149170 | 19880 | 19890 | 19890 | 19880 | 112 |
| 453 | 20230619 | 112100 | 314922210 | 19890 | 19890 | 19890 | 19890 | 41 |
| 454 | 20230619 | 112000 | 314106720 | 19880 | 19880 | 19880 | 19880 | 15 |
| 455 | 20230619 | 111900 | 313808520 | 19880 | 19880 | 19880 | 19880 | 103 |
| 456 | 20230619 | 111800 | 311760880 | 19880 | 19890 | 19890 | 19880 | 41 |
| 457 | 20230619 | 111700 | 310945790 | 19890 | 19890 | 19890 | 19890 | 5 |
| 458 | 20230619 | 111600 | 310846340 | 19890 | 19890 | 19890 | 19890 | 62 |
| 459 | 20230619 | 111500 | 309613160 | 19890 | 19900 | 19900 | 19890 | 41 |
| 460 | 20230619 | 111400 | 308797660 | 19900 | 19900 | 19900 | 19900 | 14 |
| 461 | 20230619 | 111300 | 308519060 | 19900 | 19900 | 19900 | 19900 | 3 |
| 462 | 20230619 | 111200 | 308459360 | 19890 | 19880 | 19900 | 19880 | 215 |
| 463 | 20230619 | 111100 | 304183220 | 19880 | 19880 | 19880 | 19880 | 80 |
| 464 | 20230619 | 111000 | 302592820 | 19880 | 19880 | 19880 | 19880 | 0 |
| 465 | 20230619 | 110900 | 302592820 | 19880 | 19890 | 19890 | 19880 | 126 |
| 466 | 20230619 | 110800 | 300087920 | 19890 | 19890 | 19890 | 19890 | 35 |
| 467 | 20230619 | 110700 | 299391770 | 19890 | 19890 | 19890 | 19890 | 6 |
| 468 | 20230619 | 110600 | 299272430 | 19890 | 19890 | 19890 | 19890 | 148 |
| 469 | 20230619 | 110500 | 296328710 | 19900 | 19900 | 19900 | 19900 | 9 |
| 470 | 20230619 | 110400 | 296149610 | 19900 | 19900 | 19900 | 19900 | 10 |
| 471 | 20230619 | 110300 | 295950610 | 19890 | 19900 | 19900 | 19890 | 101 |
| 472 | 20230619 | 110200 | 293941420 | 19890 | 19890 | 19890 | 19890 | 514 |
| 473 | 20230619 | 110100 | 283717960 | 19890 | 19900 | 19900 | 19890 | 63 |
| 474 | 20230619 | 110000 | 282464590 | 19890 | 19900 | 19900 | 19890 | 79 |
| 475 | 20230619 | 105900 | 280893190 | 19900 | 19900 | 19900 | 19900 | 14 |
| 476 | 20230619 | 105800 | 280614590 | 19900 | 19900 | 19900 | 19900 | 46 |
| 477 | 20230619 | 105700 | 279699190 | 19900 | 19930 | 19930 | 19890 | 393 |
| 478 | 20230619 | 105600 | 271878020 | 19910 | 19910 | 19910 | 19910 | 14 |
| 479 | 20230619 | 105500 | 271599280 | 19910 | 19910 | 19910 | 19910 | 79 |
| 480 | 20230619 | 105400 | 270026390 | 19910 | 19910 | 19910 | 19910 | 141 |
| 481 | 20230619 | 105300 | 267219080 | 19910 | 19910 | 19910 | 19910 | 21 |
| 482 | 20230619 | 105200 | 266800970 | 19910 | 19910 | 19910 | 19910 | 0 |
| 483 | 20230619 | 105100 | 266800970 | 19910 | 19900 | 19910 | 19900 | 350 |
| 484 | 20230619 | 105000 | 259835770 | 19900 | 19900 | 19900 | 19900 | 14 |
| 485 | 20230619 | 104900 | 259557170 | 19900 | 19900 | 19900 | 19900 | 0 |
| 486 | 20230619 | 104800 | 259557170 | 19900 | 19910 | 19910 | 19900 | 83 |
| 487 | 20230619 | 104700 | 257905340 | 19910 | 19910 | 19910 | 19910 | 47 |
| 488 | 20230619 | 104600 | 256969570 | 19910 | 19910 | 19910 | 19910 | 33 |
| 489 | 20230619 | 104500 | 256312540 | 19910 | 19900 | 19910 | 19900 | 114 |
| 490 | 20230619 | 104400 | 254043900 | 19900 | 19900 | 19900 | 19900 | 15 |
| 491 | 20230619 | 104300 | 253745400 | 19900 | 19910 | 19910 | 19900 | 34 |
| 492 | 20230619 | 104200 | 253068790 | 19910 | 19910 | 19910 | 19910 | 71 |
| 493 | 20230619 | 104100 | 251655180 | 19910 | 19910 | 19910 | 19910 | 55 |
| 494 | 20230619 | 104000 | 250560130 | 19910 | 19910 | 19910 | 19910 | 33 |
| 495 | 20230619 | 103900 | 249903100 | 19910 | 19910 | 19910 | 19910 | 70 |
| 496 | 20230619 | 103800 | 248509400 | 19910 | 19910 | 19910 | 19910 | 53 |
| 497 | 20230619 | 103700 | 247454170 | 19910 | 19910 | 19910 | 19910 | 0 |
| 498 | 20230619 | 103600 | 247454170 | 19910 | 19900 | 19910 | 19900 | 116 |
| 499 | 20230619 | 103500 | 245145310 | 19900 | 19900 | 19900 | 19900 | 40 |
| 500 | 20230619 | 103400 | 244349310 | 19910 | 19910 | 19910 | 19910 | 0 |
| 501 | 20230619 | 103300 | 244349310 | 19910 | 19900 | 19910 | 19900 | 538 |
| 502 | 20230619 | 103200 | 233643000 | 19900 | 19910 | 19910 | 19900 | 180 |
| 503 | 20230619 | 103100 | 230060970 | 19910 | 19910 | 19910 | 19910 | 2 |
| 504 | 20230619 | 103000 | 230021150 | 19900 | 19900 | 19900 | 19900 | 70 |
| 505 | 20230619 | 102900 | 228628150 | 19900 | 19910 | 19910 | 19900 | 85 |
| 506 | 20230619 | 102800 | 226936130 | 19910 | 19910 | 19910 | 19910 | 0 |
| 507 | 20230619 | 102700 | 226936130 | 19910 | 19910 | 19910 | 19910 | 22 |
| 508 | 20230619 | 102600 | 226498110 | 19900 | 19910 | 19910 | 19900 | 120 |
| 509 | 20230619 | 102500 | 224109610 | 19910 | 19910 | 19910 | 19910 | 15 |
| 510 | 20230619 | 102400 | 223810960 | 19910 | 19920 | 19920 | 19910 | 160 |
| 511 | 20230619 | 102300 | 220624760 | 19920 | 19910 | 19920 | 19910 | 50 |
| 512 | 20230619 | 102200 | 219629160 | 19910 | 19910 | 19910 | 19910 | 72 |
| 513 | 20230619 | 102100 | 218195640 | 19910 | 19930 | 19930 | 19910 | 802 |
| 514 | 20230619 | 102000 | 202219750 | 19930 | 19920 | 19930 | 19920 | 41 |
| 515 | 20230619 | 101900 | 201403010 | 19920 | 19920 | 19920 | 19920 | 46 |
| 516 | 20230619 | 101800 | 200486690 | 19930 | 19930 | 19930 | 19930 | 295 |
| 517 | 20230619 | 101700 | 194607340 | 19920 | 19930 | 19930 | 19920 | 147 |
| 518 | 20230619 | 101600 | 191678760 | 19930 | 19920 | 19930 | 19920 | 17 |
| 519 | 20230619 | 101500 | 191339960 | 19930 | 19920 | 19930 | 19920 | 204 |
| 520 | 20230619 | 101400 | 187274780 | 19920 | 19920 | 19930 | 19920 | 179 |
| 521 | 20230619 | 101300 | 183708410 | 19920 | 19930 | 19930 | 19920 | 15 |
| 522 | 20230619 | 101200 | 183409600 | 19930 | 19930 | 19930 | 19930 | 93 |
| 523 | 20230619 | 101100 | 181556110 | 19930 | 19930 | 19930 | 19930 | 71 |
| 524 | 20230619 | 101000 | 180141080 | 19930 | 19930 | 19930 | 19930 | 5 |
| 525 | 20230619 | 100900 | 180041430 | 19930 | 19930 | 19930 | 19930 | 0 |
| 526 | 20230619 | 100800 | 180041430 | 19930 | 19930 | 19930 | 19930 | 53 |
| 527 | 20230619 | 100700 | 178985140 | 19920 | 19920 | 19920 | 19920 | 0 |
| 528 | 20230619 | 100600 | 178985140 | 19920 | 19920 | 19920 | 19920 | 0 |
| 529 | 20230619 | 100500 | 178985140 | 19920 | 19920 | 19920 | 19920 | 0 |
| 530 | 20230619 | 100400 | 178985140 | 19920 | 19920 | 19920 | 19920 | 33 |
| 531 | 20230619 | 100300 | 178327780 | 19970 | 19970 | 19970 | 19970 | 10 |
| 532 | 20230619 | 100200 | 178128080 | 19930 | 19930 | 19930 | 19930 | 27 |
| 533 | 20230619 | 100100 | 177589970 | 19930 | 19930 | 19930 | 19930 | 5 |
| 534 | 20230619 | 100000 | 177490320 | 19970 | 19970 | 19970 | 19970 | 1 |
| 535 | 20230619 | 095900 | 177470350 | 19970 | 19960 | 19970 | 19960 | 18 |
| 536 | 20230619 | 095800 | 177110970 | 19930 | 19930 | 19930 | 19930 | 20 |
| 537 | 20230619 | 095700 | 176712370 | 19930 | 19930 | 19930 | 19930 | 20 |
| 538 | 20230619 | 095600 | 176313770 | 19920 | 19920 | 19920 | 19920 | 1 |
| 539 | 20230619 | 095500 | 176293850 | 19910 | 19910 | 19910 | 19910 | 24 |
| 540 | 20230619 | 095400 | 175816010 | 19910 | 19910 | 19910 | 19910 | 23 |
| 541 | 20230619 | 095300 | 175358080 | 19920 | 19920 | 19920 | 19920 | 21 |
| 542 | 20230619 | 095200 | 174939760 | 19920 | 19910 | 19920 | 19910 | 5 |
| 543 | 20230619 | 095100 | 174840200 | 19910 | 19910 | 19910 | 19910 | 82 |
| 544 | 20230619 | 095000 | 173207580 | 19910 | 19920 | 19920 | 19910 | 38 |
| 545 | 20230619 | 094900 | 172450950 | 19920 | 19930 | 19930 | 19920 | 13 |
| 546 | 20230619 | 094800 | 172191980 | 19930 | 19930 | 19930 | 19930 | 1 |
| 547 | 20230619 | 094700 | 172172050 | 19920 | 19930 | 19930 | 19920 | 20 |
| 548 | 20230619 | 094600 | 171773550 | 19940 | 19940 | 19940 | 19940 | 1 |
| 549 | 20230619 | 094500 | 171753610 | 19950 | 19960 | 19960 | 19950 | 24 |
| 550 | 20230619 | 094400 | 171274670 | 19880 | 19890 | 19890 | 19880 | 367 |
| 551 | 20230619 | 094300 | 163978660 | 19880 | 19960 | 19970 | 19880 | 36 |
| 552 | 20230619 | 094200 | 163262640 | 19970 | 19970 | 19970 | 19970 | 26 |
| 553 | 20230619 | 094100 | 162743420 | 19970 | 19880 | 19970 | 19880 | 249 |
| 554 | 20230619 | 094000 | 157775300 | 19880 | 19880 | 19880 | 19880 | 187 |
| 555 | 20230619 | 093900 | 154057740 | 19890 | 19890 | 19890 | 19880 | 489 |
| 556 | 20230619 | 093800 | 144333750 | 19900 | 19920 | 19970 | 19890 | 1598 |
| 557 | 20230619 | 093700 | 112533320 | 19920 | 19910 | 19920 | 19910 | 20 |
| 558 | 20230619 | 093600 | 112135060 | 19920 | 19920 | 19920 | 19920 | 4 |
| 559 | 20230619 | 093500 | 112055380 | 19950 | 19960 | 19960 | 19950 | 12 |
| 560 | 20230619 | 093400 | 111815930 | 19980 | 19980 | 19980 | 19980 | 1 |
| 561 | 20230619 | 093300 | 111795950 | 19980 | 19910 | 19980 | 19910 | 35 |
| 562 | 20230619 | 093200 | 111098960 | 19950 | 19950 | 19950 | 19950 | 1 |
| 563 | 20230619 | 093100 | 111079010 | 19900 | 19900 | 19900 | 19900 | 0 |
| 564 | 20230619 | 093000 | 111079010 | 19900 | 19900 | 19900 | 19900 | 224 |
| 565 | 20230619 | 092900 | 106621410 | 19900 | 19910 | 19910 | 19900 | 87 |
| 566 | 20230619 | 092800 | 104890100 | 19910 | 19910 | 19910 | 19910 | 136 |
| 567 | 20230619 | 092700 | 102182340 | 19920 | 19920 | 19920 | 19920 | 1 |
| 568 | 20230619 | 092600 | 102162420 | 19920 | 19910 | 19920 | 19910 | 22 |
| 569 | 20230619 | 092500 | 101724350 | 19910 | 19910 | 19910 | 19910 | 18 |
| 570 | 20230619 | 092400 | 101365970 | 19910 | 19930 | 19930 | 19910 | 763 |
| 571 | 20230619 | 092300 | 86164840 | 19930 | 19940 | 19940 | 19930 | 48 |
| 572 | 20230619 | 092200 | 85208040 | 19940 | 19950 | 19950 | 19940 | 199 |
| 573 | 20230619 | 092100 | 81238300 | 19950 | 19970 | 19980 | 19950 | 118 |
| 574 | 20230619 | 092000 | 78883870 | 19960 | 19960 | 19960 | 19960 | 101 |
| 575 | 20230619 | 091900 | 76867910 | 19930 | 19930 | 19930 | 19930 | 0 |
| 576 | 20230619 | 091800 | 76867910 | 19930 | 19930 | 19930 | 19930 | 0 |
| 577 | 20230619 | 091700 | 76867910 | 19930 | 19930 | 19930 | 19930 | 0 |
| 578 | 20230619 | 091600 | 76867910 | 19930 | 20050 | 20100 | 19930 | 1026 |
| 579 | 20230619 | 091500 | 56248400 | 20100 | 20100 | 20100 | 20100 | 25 |
| 580 | 20230619 | 091400 | 55745900 | 20100 | 20000 | 20100 | 20000 | 376 |
| 581 | 20230619 | 091300 | 48209300 | 19990 | 19930 | 19990 | 19930 | 578 |
| 582 | 20230619 | 091200 | 36677350 | 19930 | 19920 | 19930 | 19920 | 93 |
| 583 | 20230619 | 091100 | 34824370 | 19930 | 19930 | 19930 | 19930 | 0 |
| 584 | 20230619 | 091000 | 34824370 | 19930 | 19940 | 19940 | 19930 | 237 |
| 585 | 20230619 | 090900 | 30100400 | 19940 | 19910 | 19950 | 19900 | 219 |
| 586 | 20230619 | 090800 | 25738950 | 19940 | 19970 | 19980 | 19910 | 247 |
| 587 | 20230619 | 090700 | 20815570 | 19970 | 19980 | 19980 | 19950 | 129 |
| 588 | 20230619 | 090600 | 18239750 | 19980 | 19980 | 19980 | 19980 | 34 |
| 589 | 20230619 | 090500 | 17560430 | 19990 | 19990 | 19990 | 19990 | 12 |
| 590 | 20230619 | 090400 | 17320550 | 19990 | 20000 | 20000 | 19990 | 23 |
| 591 | 20230619 | 090300 | 16860770 | 19990 | 19990 | 19990 | 19990 | 0 |
| 592 | 20230619 | 090200 | 16860770 | 19990 | 19990 | 19990 | 19990 | 48 |
| 593 | 20230619 | 090100 | 15901250 | 20000 | 20000 | 20000 | 20000 | 104 |
| 594 | 20230619 | 090000 | 13821250 | 20000 | 20000 | 20050 | 20000 | 686 |