30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 3 | 20230619 | 183000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20230619 | 182900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20230619 | 182800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20230619 | 182700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20230619 | 182600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20230619 | 182500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20230619 | 182400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20230619 | 182300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20230619 | 182200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20230619 | 182100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20230619 | 182000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20230619 | 181900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20230619 | 181800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20230619 | 181700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20230619 | 181600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20230619 | 181500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20230619 | 181400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20230619 | 181300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20230619 | 181200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20230619 | 181100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20230619 | 181000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20230619 | 180900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20230619 | 180800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20230619 | 180700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20230619 | 180600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20230619 | 180500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20230619 | 180400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20230619 | 180300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20230619 | 180200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20230619 | 180100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 33 | 20230619 | 180000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20230619 | 175900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20230619 | 175800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20230619 | 175700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20230619 | 175600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20230619 | 175500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20230619 | 175400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20230619 | 175300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20230619 | 175200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20230619 | 175100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20230619 | 175000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20230619 | 174900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20230619 | 174800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20230619 | 174700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20230619 | 174600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20230619 | 174500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20230619 | 174400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20230619 | 174300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20230619 | 174200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20230619 | 174100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20230619 | 174000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20230619 | 173900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20230619 | 173800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20230619 | 173700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20230619 | 173600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20230619 | 173500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20230619 | 173400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20230619 | 173300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20230619 | 173200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20230619 | 173100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 63 | 20230619 | 173000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20230619 | 172900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20230619 | 172800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20230619 | 172700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20230619 | 172600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20230619 | 172500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20230619 | 172400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20230619 | 172300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20230619 | 172200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20230619 | 172100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20230619 | 172000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20230619 | 171900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20230619 | 171800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20230619 | 171700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20230619 | 171600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20230619 | 171500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20230619 | 171400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20230619 | 171300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20230619 | 171200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20230619 | 171100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20230619 | 171000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20230619 | 170900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20230619 | 170800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20230619 | 170700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20230619 | 170600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20230619 | 170500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20230619 | 170400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20230619 | 170300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20230619 | 170200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20230619 | 170100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 93 | 20230619 | 170000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20230619 | 165900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20230619 | 165800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20230619 | 165700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20230619 | 165600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20230619 | 165500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20230619 | 165400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20230619 | 165300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20230619 | 165200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20230619 | 165100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20230619 | 165000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20230619 | 164900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20230619 | 164800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20230619 | 164700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20230619 | 164600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20230619 | 164500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20230619 | 164400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20230619 | 164300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20230619 | 164200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20230619 | 164100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20230619 | 164000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20230619 | 163900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20230619 | 163800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20230619 | 163700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20230619 | 163600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20230619 | 163500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20230619 | 163400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20230619 | 163300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20230619 | 163200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20230619 | 163100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 123 | 20230619 | 163000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20230619 | 162900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20230619 | 162800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20230619 | 162700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20230619 | 162600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20230619 | 162500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20230619 | 162400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20230619 | 162300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20230619 | 162200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20230619 | 162100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20230619 | 162000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20230619 | 161900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20230619 | 161800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20230619 | 161700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20230619 | 161600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20230619 | 161500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20230619 | 161400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20230619 | 161300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20230619 | 161200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20230619 | 161100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20230619 | 161000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20230619 | 160900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20230619 | 160800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20230619 | 160700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20230619 | 160600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20230619 | 160500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20230619 | 160400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20230619 | 160300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20230619 | 160200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20230619 | 160100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 153 | 20230619 | 160000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20230619 | 155900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20230619 | 155800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20230619 | 155700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20230619 | 155600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20230619 | 155500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20230619 | 155400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20230619 | 155300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20230619 | 155200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20230619 | 155100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20230619 | 155000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20230619 | 154900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20230619 | 154800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20230619 | 154700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20230619 | 154600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20230619 | 154500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20230619 | 154400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20230619 | 154300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20230619 | 154200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20230619 | 154100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20230619 | 154000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20230619 | 153900 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20230619 | 153800 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20230619 | 153700 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20230619 | 153600 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20230619 | 153500 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20230619 | 153400 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20230619 | 153300 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20230619 | 153200 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20230619 | 153100 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 183 | 20230619 | 153000 | 6399266820 | 14300 | 14300 | 14300 | 14300 | 9703 |
| 184 | 20230619 | 152900 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 185 | 20230619 | 152800 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 186 | 20230619 | 152700 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 187 | 20230619 | 152600 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 188 | 20230619 | 152500 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 189 | 20230619 | 152400 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 190 | 20230619 | 152300 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 191 | 20230619 | 152200 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 192 | 20230619 | 152100 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 193 | 20230619 | 152000 | 6260513920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 194 | 20230619 | 151900 | 6260513920 | 14330 | 14330 | 14340 | 14330 | 315 |
| 195 | 20230619 | 151800 | 6255996970 | 14330 | 14320 | 14330 | 14310 | 1174 |
| 196 | 20230619 | 151700 | 6239174110 | 14330 | 14330 | 14340 | 14330 | 51 |
| 197 | 20230619 | 151600 | 6238443240 | 14330 | 14350 | 14350 | 14330 | 229 |
| 198 | 20230619 | 151500 | 6235161650 | 14350 | 14340 | 14350 | 14330 | 821 |
| 199 | 20230619 | 151400 | 6223390850 | 14330 | 14330 | 14340 | 14330 | 100 |
| 200 | 20230619 | 151300 | 6221957780 | 14330 | 14300 | 14330 | 14300 | 258 |
| 201 | 20230619 | 151200 | 6218268260 | 14300 | 14300 | 14300 | 14270 | 212 |
| 202 | 20230619 | 151100 | 6215239410 | 14300 | 14300 | 14300 | 14300 | 28 |
| 203 | 20230619 | 151000 | 6214839010 | 14270 | 14300 | 14300 | 14270 | 1220 |
| 204 | 20230619 | 150900 | 6197426530 | 14300 | 14300 | 14300 | 14280 | 1042 |
| 205 | 20230619 | 150800 | 6182543860 | 14300 | 14340 | 14340 | 14300 | 52 |
| 206 | 20230619 | 150700 | 6181800180 | 14330 | 14350 | 14350 | 14330 | 30 |
| 207 | 20230619 | 150600 | 6181369880 | 14350 | 14340 | 14350 | 14330 | 64 |
| 208 | 20230619 | 150500 | 6180452390 | 14340 | 14340 | 14340 | 14340 | 50 |
| 209 | 20230619 | 150400 | 6179735390 | 14350 | 14340 | 14350 | 14340 | 90 |
| 210 | 20230619 | 150300 | 6178444560 | 14340 | 14340 | 14340 | 14340 | 3 |
| 211 | 20230619 | 150200 | 6178401540 | 14350 | 14350 | 14350 | 14350 | 1 |
| 212 | 20230619 | 150100 | 6178387190 | 14360 | 14360 | 14360 | 14360 | 0 |
| 213 | 20230619 | 150000 | 6178387190 | 14360 | 14360 | 14360 | 14270 | 143 |
| 214 | 20230619 | 145900 | 6176335810 | 14260 | 14300 | 14360 | 14260 | 2439 |
| 215 | 20230619 | 145800 | 6141418360 | 14300 | 14260 | 14300 | 14260 | 51 |
| 216 | 20230619 | 145700 | 6140691060 | 14300 | 14250 | 14300 | 14250 | 31 |
| 217 | 20230619 | 145600 | 6140249260 | 14300 | 14290 | 14300 | 14240 | 5984 |
| 218 | 20230619 | 145500 | 6054987530 | 14300 | 14290 | 14300 | 14250 | 3005 |
| 219 | 20230619 | 145400 | 6012122410 | 14300 | 14290 | 14300 | 14280 | 484 |
| 220 | 20230619 | 145300 | 6005209950 | 14300 | 14290 | 14310 | 14290 | 51 |
| 221 | 20230619 | 145200 | 6004480930 | 14280 | 14290 | 14290 | 14280 | 57 |
| 222 | 20230619 | 145100 | 6003666870 | 14300 | 14310 | 14310 | 14300 | 5 |
| 223 | 20230619 | 145000 | 6003595360 | 14310 | 14310 | 14310 | 14310 | 0 |
| 224 | 20230619 | 144900 | 6003595360 | 14310 | 14300 | 14310 | 14270 | 272 |
| 225 | 20230619 | 144800 | 5999709090 | 14300 | 14300 | 14300 | 14300 | 20 |
| 226 | 20230619 | 144700 | 5999423090 | 14310 | 14310 | 14310 | 14310 | 4 |
| 227 | 20230619 | 144600 | 5999365850 | 14280 | 14270 | 14280 | 14270 | 312 |
| 228 | 20230619 | 144500 | 5994910510 | 14310 | 14300 | 14310 | 14260 | 28 |
| 229 | 20230619 | 144400 | 5994510910 | 14330 | 14330 | 14330 | 14330 | 1 |
| 230 | 20230619 | 144300 | 5994496580 | 14330 | 14310 | 14330 | 14310 | 560 |
| 231 | 20230619 | 144200 | 5986482920 | 14310 | 14310 | 14310 | 14310 | 1 |
| 232 | 20230619 | 144100 | 5986468610 | 14320 | 14320 | 14320 | 14320 | 17 |
| 233 | 20230619 | 144000 | 5986225170 | 14320 | 14260 | 14320 | 14250 | 695 |
| 234 | 20230619 | 143900 | 5976316930 | 14270 | 14270 | 14270 | 14270 | 146 |
| 235 | 20230619 | 143800 | 5974233510 | 14270 | 14270 | 14270 | 14270 | 67 |
| 236 | 20230619 | 143700 | 5973277420 | 14270 | 14270 | 14270 | 14270 | 49 |
| 237 | 20230619 | 143600 | 5972578190 | 14320 | 14320 | 14320 | 14320 | 11 |
| 238 | 20230619 | 143500 | 5972420670 | 14280 | 14300 | 14330 | 14280 | 801 |
| 239 | 20230619 | 143400 | 5960972340 | 14330 | 14330 | 14330 | 14330 | 0 |
| 240 | 20230619 | 143300 | 5960972340 | 14330 | 14300 | 14330 | 14300 | 105 |
| 241 | 20230619 | 143200 | 5959470690 | 14330 | 14330 | 14330 | 14330 | 2 |
| 242 | 20230619 | 143100 | 5959442030 | 14260 | 14330 | 14330 | 14260 | 17 |
| 243 | 20230619 | 143000 | 5959199540 | 14330 | 14320 | 14330 | 14320 | 42 |
| 244 | 20230619 | 142900 | 5958598050 | 14320 | 14320 | 14320 | 14320 | 156 |
| 245 | 20230619 | 142800 | 5956364130 | 14320 | 14320 | 14320 | 14320 | 0 |
| 246 | 20230619 | 142700 | 5956364130 | 14320 | 14320 | 14320 | 14320 | 224 |
| 247 | 20230619 | 142600 | 5953156450 | 14320 | 14320 | 14320 | 14320 | 104 |
| 248 | 20230619 | 142500 | 5951667170 | 14330 | 14330 | 14330 | 14330 | 5 |
| 249 | 20230619 | 142400 | 5951595520 | 14330 | 14280 | 14330 | 14240 | 1408 |
| 250 | 20230619 | 142300 | 5931523660 | 14330 | 14310 | 14330 | 14280 | 207 |
| 251 | 20230619 | 142200 | 5928565780 | 14330 | 14330 | 14330 | 14330 | 0 |
| 252 | 20230619 | 142100 | 5928565780 | 14330 | 14330 | 14330 | 14320 | 397 |
| 253 | 20230619 | 142000 | 5922880200 | 14330 | 14350 | 14350 | 14330 | 96 |
| 254 | 20230619 | 141900 | 5921504420 | 14360 | 14360 | 14360 | 14360 | 9 |
| 255 | 20230619 | 141800 | 5921375180 | 14330 | 14330 | 14330 | 14330 | 244 |
| 256 | 20230619 | 141700 | 5917878660 | 14330 | 14340 | 14360 | 14330 | 67 |
| 257 | 20230619 | 141600 | 5916918360 | 14330 | 14320 | 14330 | 14320 | 116 |
| 258 | 20230619 | 141500 | 5915256740 | 14320 | 14280 | 14320 | 14280 | 175 |
| 259 | 20230619 | 141400 | 5912757140 | 14280 | 14280 | 14280 | 14280 | 30 |
| 260 | 20230619 | 141300 | 5912328740 | 14270 | 14270 | 14270 | 14270 | 75 |
| 261 | 20230619 | 141200 | 5911258490 | 14270 | 14270 | 14270 | 14270 | 7 |
| 262 | 20230619 | 141100 | 5911158600 | 14270 | 14270 | 14270 | 14250 | 114 |
| 263 | 20230619 | 141000 | 5909533740 | 14270 | 14270 | 14270 | 14270 | 388 |
| 264 | 20230619 | 140900 | 5903996980 | 14270 | 14270 | 14270 | 14270 | 0 |
| 265 | 20230619 | 140800 | 5903996980 | 14270 | 14270 | 14270 | 14270 | 1 |
| 266 | 20230619 | 140700 | 5903982710 | 14240 | 14240 | 14240 | 14240 | 115 |
| 267 | 20230619 | 140600 | 5902345110 | 14270 | 14270 | 14270 | 14270 | 12 |
| 268 | 20230619 | 140500 | 5902173870 | 14270 | 14270 | 14270 | 14270 | 14 |
| 269 | 20230619 | 140400 | 5901974090 | 14270 | 14270 | 14270 | 14270 | 2 |
| 270 | 20230619 | 140300 | 5901945550 | 14230 | 14250 | 14270 | 14230 | 212 |
| 271 | 20230619 | 140200 | 5898924600 | 14280 | 14280 | 14280 | 14280 | 0 |
| 272 | 20230619 | 140100 | 5898924600 | 14280 | 14280 | 14280 | 14280 | 42 |
| 273 | 20230619 | 140000 | 5898324840 | 14280 | 14280 | 14280 | 14280 | 10 |
| 274 | 20230619 | 135900 | 5898182040 | 14300 | 14230 | 14300 | 14230 | 307 |
| 275 | 20230619 | 135800 | 5893803980 | 14230 | 14230 | 14230 | 14230 | 369 |
| 276 | 20230619 | 135700 | 5888553110 | 14230 | 14320 | 14320 | 14230 | 106 |
| 277 | 20230619 | 135600 | 5887040850 | 14320 | 14320 | 14320 | 14310 | 206 |
| 278 | 20230619 | 135500 | 5884092930 | 14320 | 14320 | 14320 | 14320 | 0 |
| 279 | 20230619 | 135400 | 5884092930 | 14320 | 14330 | 14330 | 14190 | 4321 |
| 280 | 20230619 | 135300 | 5822723960 | 14340 | 14340 | 14340 | 14340 | 0 |
| 281 | 20230619 | 135200 | 5822723960 | 14340 | 14340 | 14340 | 14340 | 13 |
| 282 | 20230619 | 135100 | 5822537540 | 14370 | 14370 | 14370 | 14370 | 11 |
| 283 | 20230619 | 135000 | 5822379470 | 14380 | 14380 | 14380 | 14380 | 0 |
| 284 | 20230619 | 134900 | 5822379470 | 14380 | 14380 | 14380 | 14380 | 0 |
| 285 | 20230619 | 134800 | 5822379470 | 14380 | 14300 | 14380 | 14200 | 4141 |
| 286 | 20230619 | 134700 | 5763511450 | 14360 | 14360 | 14360 | 14300 | 325 |
| 287 | 20230619 | 134600 | 5758845530 | 14360 | 14380 | 14380 | 14280 | 303 |
| 288 | 20230619 | 134500 | 5754518430 | 14380 | 14380 | 14380 | 14380 | 4 |
| 289 | 20230619 | 134400 | 5754460910 | 14280 | 14280 | 14280 | 14280 | 2 |
| 290 | 20230619 | 134300 | 5754432350 | 14390 | 14330 | 14390 | 14330 | 33 |
| 291 | 20230619 | 134200 | 5753959220 | 14330 | 14330 | 14330 | 14330 | 50 |
| 292 | 20230619 | 134100 | 5753242720 | 14330 | 14330 | 14330 | 14330 | 1 |
| 293 | 20230619 | 134000 | 5753228390 | 14340 | 14340 | 14340 | 14340 | 5 |
| 294 | 20230619 | 133900 | 5753156690 | 14340 | 14340 | 14340 | 14250 | 1003 |
| 295 | 20230619 | 133800 | 5738843440 | 14350 | 14360 | 14360 | 14350 | 4 |
| 296 | 20230619 | 133700 | 5738786030 | 14280 | 14310 | 14360 | 14280 | 1032 |
| 297 | 20230619 | 133600 | 5724037190 | 14370 | 14390 | 14390 | 14300 | 942 |
| 298 | 20230619 | 133500 | 5710556110 | 14330 | 14350 | 14400 | 14330 | 1449 |
| 299 | 20230619 | 133400 | 5689775600 | 14360 | 14370 | 14400 | 14360 | 2078 |
| 300 | 20230619 | 133300 | 5659925650 | 14370 | 14400 | 14400 | 14370 | 185 |
| 301 | 20230619 | 133200 | 5657265570 | 14380 | 14380 | 14380 | 14370 | 400 |
| 302 | 20230619 | 133100 | 5651513770 | 14400 | 14400 | 14400 | 14380 | 3424 |
| 303 | 20230619 | 133000 | 5602239300 | 14430 | 14430 | 14430 | 14430 | 104 |
| 304 | 20230619 | 132900 | 5600738580 | 14430 | 14420 | 14430 | 14410 | 157 |
| 305 | 20230619 | 132800 | 5598474920 | 14420 | 14430 | 14430 | 14420 | 145 |
| 306 | 20230619 | 132700 | 5596383990 | 14420 | 14420 | 14420 | 14420 | 69 |
| 307 | 20230619 | 132600 | 5595389010 | 14410 | 14430 | 14430 | 14410 | 1975 |
| 308 | 20230619 | 132500 | 5566918820 | 14450 | 14450 | 14450 | 14430 | 544 |
| 309 | 20230619 | 132400 | 5559068820 | 14430 | 14430 | 14450 | 14430 | 84 |
| 310 | 20230619 | 132300 | 5557856500 | 14430 | 14430 | 14450 | 14430 | 91 |
| 311 | 20230619 | 132200 | 5556543350 | 14450 | 14420 | 14450 | 14420 | 506 |
| 312 | 20230619 | 132100 | 5549242240 | 14430 | 14420 | 14440 | 14420 | 373 |
| 313 | 20230619 | 132000 | 5543861920 | 14430 | 14420 | 14430 | 14420 | 153 |
| 314 | 20230619 | 131900 | 5541655630 | 14430 | 14430 | 14430 | 14430 | 39 |
| 315 | 20230619 | 131800 | 5541092860 | 14440 | 14460 | 14460 | 14440 | 64 |
| 316 | 20230619 | 131700 | 5540167820 | 14460 | 14430 | 14460 | 14430 | 61 |
| 317 | 20230619 | 131600 | 5539287070 | 14430 | 14440 | 14450 | 14430 | 552 |
| 318 | 20230619 | 131500 | 5531321560 | 14450 | 14490 | 14490 | 14450 | 468 |
| 319 | 20230619 | 131400 | 5524555500 | 14500 | 14500 | 14500 | 14500 | 0 |
| 320 | 20230619 | 131300 | 5524555500 | 14500 | 14510 | 14510 | 14500 | 1079 |
| 321 | 20230619 | 131200 | 5508909800 | 14520 | 14520 | 14520 | 14520 | 6 |
| 322 | 20230619 | 131100 | 5508822680 | 14530 | 14530 | 14530 | 14530 | 3 |
| 323 | 20230619 | 131000 | 5508779090 | 14500 | 14490 | 14500 | 14460 | 227 |
| 324 | 20230619 | 130900 | 5505491610 | 14500 | 14500 | 14500 | 14500 | 0 |
| 325 | 20230619 | 130800 | 5505491610 | 14500 | 14500 | 14500 | 14500 | 18 |
| 326 | 20230619 | 130700 | 5505230610 | 14500 | 14500 | 14500 | 14500 | 100 |
| 327 | 20230619 | 130600 | 5503780610 | 14530 | 14520 | 14540 | 14510 | 168 |
| 328 | 20230619 | 130500 | 5501341590 | 14540 | 14530 | 14540 | 14510 | 4466 |
| 329 | 20230619 | 130400 | 5436522830 | 14540 | 14540 | 14540 | 14530 | 167 |
| 330 | 20230619 | 130300 | 5434095650 | 14530 | 14540 | 14540 | 14530 | 4 |
| 331 | 20230619 | 130200 | 5434037500 | 14540 | 14500 | 14540 | 14500 | 769 |
| 332 | 20230619 | 130100 | 5422879690 | 14510 | 14510 | 14510 | 14510 | 0 |
| 333 | 20230619 | 130000 | 5422879690 | 14510 | 14490 | 14510 | 14490 | 587 |
| 334 | 20230619 | 125900 | 5414373940 | 14490 | 14490 | 14490 | 14490 | 449 |
| 335 | 20230619 | 125800 | 5407867930 | 14490 | 14490 | 14490 | 14490 | 1 |
| 336 | 20230619 | 125700 | 5407853440 | 14450 | 14460 | 14460 | 14450 | 53 |
| 337 | 20230619 | 125600 | 5407087310 | 14440 | 14460 | 14460 | 14430 | 560 |
| 338 | 20230619 | 125500 | 5399000610 | 14460 | 14450 | 14460 | 14410 | 3825 |
| 339 | 20230619 | 125400 | 5343829460 | 14440 | 14470 | 14470 | 14440 | 371 |
| 340 | 20230619 | 125300 | 5338464960 | 14480 | 14450 | 14500 | 14450 | 740 |
| 341 | 20230619 | 125200 | 5327771370 | 14510 | 14470 | 14510 | 14450 | 502 |
| 342 | 20230619 | 125100 | 5320508900 | 14510 | 14510 | 14510 | 14510 | 20 |
| 343 | 20230619 | 125000 | 5320218700 | 14510 | 14500 | 14510 | 14490 | 33 |
| 344 | 20230619 | 124900 | 5319740210 | 14510 | 14510 | 14510 | 14480 | 685 |
| 345 | 20230619 | 124800 | 5309801910 | 14510 | 14510 | 14510 | 14510 | 0 |
| 346 | 20230619 | 124700 | 5309801910 | 14510 | 14500 | 14510 | 14500 | 65 |
| 347 | 20230619 | 124600 | 5308859290 | 14500 | 14490 | 14500 | 14450 | 408 |
| 348 | 20230619 | 124500 | 5302959710 | 14490 | 14490 | 14490 | 14490 | 20 |
| 349 | 20230619 | 124400 | 5302669910 | 14490 | 14490 | 14490 | 14490 | 310 |
| 350 | 20230619 | 124300 | 5298178010 | 14490 | 14450 | 14490 | 14450 | 26 |
| 351 | 20230619 | 124200 | 5297801550 | 14490 | 14490 | 14490 | 14480 | 257 |
| 352 | 20230619 | 124100 | 5294077630 | 14490 | 14490 | 14490 | 14490 | 7 |
| 353 | 20230619 | 124000 | 5293976200 | 14450 | 14490 | 14490 | 14450 | 45 |
| 354 | 20230619 | 123900 | 5293325550 | 14490 | 14490 | 14490 | 14490 | 61 |
| 355 | 20230619 | 123800 | 5292441660 | 14490 | 14450 | 14490 | 14450 | 1835 |
| 356 | 20230619 | 123700 | 5265921230 | 14450 | 14460 | 14460 | 14450 | 704 |
| 357 | 20230619 | 123600 | 5255745130 | 14510 | 14520 | 14520 | 14510 | 2 |
| 358 | 20230619 | 123500 | 5255716100 | 14520 | 14540 | 14540 | 14520 | 13 |
| 359 | 20230619 | 123400 | 5255527320 | 14540 | 14540 | 14540 | 14540 | 14 |
| 360 | 20230619 | 123300 | 5255323760 | 14510 | 14510 | 14540 | 14510 | 168 |
| 361 | 20230619 | 123200 | 5252885960 | 14510 | 14540 | 14540 | 14510 | 101 |
| 362 | 20230619 | 123100 | 5251419520 | 14540 | 14540 | 14540 | 14540 | 2 |
| 363 | 20230619 | 123000 | 5251390440 | 14540 | 14540 | 14540 | 14540 | 0 |
| 364 | 20230619 | 122900 | 5251390440 | 14540 | 14510 | 14550 | 14440 | 392 |
| 365 | 20230619 | 122800 | 5245695040 | 14410 | 14500 | 14540 | 14410 | 38 |
| 366 | 20230619 | 122700 | 5245145680 | 14540 | 14590 | 14590 | 14350 | 3938 |
| 367 | 20230619 | 122600 | 5188134710 | 14590 | 14560 | 14590 | 14560 | 144 |
| 368 | 20230619 | 122500 | 5186035620 | 14560 | 14560 | 14560 | 14550 | 1168 |
| 369 | 20230619 | 122400 | 5169029700 | 14570 | 14570 | 14570 | 14570 | 474 |
| 370 | 20230619 | 122300 | 5162123520 | 14560 | 14540 | 14560 | 14540 | 360 |
| 371 | 20230619 | 122200 | 5156884240 | 14550 | 14560 | 14560 | 14540 | 50 |
| 372 | 20230619 | 122100 | 5156156770 | 14540 | 14540 | 14560 | 14540 | 51 |
| 373 | 20230619 | 122000 | 5155414610 | 14540 | 14570 | 14580 | 14510 | 601 |
| 374 | 20230619 | 121900 | 5146689390 | 14580 | 14490 | 14580 | 14490 | 398 |
| 375 | 20230619 | 121800 | 5140893570 | 14490 | 14430 | 14490 | 14430 | 4374 |
| 376 | 20230619 | 121700 | 5077695720 | 14430 | 14430 | 14430 | 14390 | 1016 |
| 377 | 20230619 | 121600 | 5063059390 | 14400 | 14430 | 14440 | 14400 | 105 |
| 378 | 20230619 | 121500 | 5061545950 | 14430 | 14430 | 14430 | 14430 | 533 |
| 379 | 20230619 | 121400 | 5053854760 | 14430 | 14400 | 14430 | 14380 | 892 |
| 380 | 20230619 | 121300 | 5041009320 | 14380 | 14400 | 14400 | 14380 | 40 |
| 381 | 20230619 | 121200 | 5040433420 | 14400 | 14380 | 14400 | 14380 | 31 |
| 382 | 20230619 | 121100 | 5039987560 | 14380 | 14390 | 14400 | 14380 | 306 |
| 383 | 20230619 | 121000 | 5035585730 | 14400 | 14390 | 14410 | 14390 | 346 |
| 384 | 20230619 | 120900 | 5030602490 | 14390 | 14380 | 14390 | 14380 | 605 |
| 385 | 20230619 | 120800 | 5021896550 | 14380 | 14380 | 14410 | 14380 | 167 |
| 386 | 20230619 | 120700 | 5019494640 | 14370 | 14370 | 14370 | 14370 | 721 |
| 387 | 20230619 | 120600 | 5009133870 | 14350 | 14320 | 14350 | 14320 | 473 |
| 388 | 20230619 | 120500 | 5002346380 | 14370 | 14300 | 14370 | 14300 | 13 |
| 389 | 20230619 | 120400 | 5002160270 | 14370 | 14320 | 14370 | 14300 | 739 |
| 390 | 20230619 | 120300 | 4991578990 | 14300 | 14270 | 14300 | 14270 | 497 |
| 391 | 20230619 | 120200 | 4984472190 | 14300 | 14310 | 14310 | 14270 | 266 |
| 392 | 20230619 | 120100 | 4980675560 | 14280 | 14350 | 14350 | 14280 | 181 |
| 393 | 20230619 | 120000 | 4978088990 | 14300 | 14350 | 14350 | 14300 | 172 |
| 394 | 20230619 | 115900 | 4975629290 | 14300 | 14300 | 14300 | 14300 | 111 |
| 395 | 20230619 | 115800 | 4974041990 | 14300 | 14290 | 14300 | 14250 | 188 |
| 396 | 20230619 | 115700 | 4971355690 | 14250 | 14260 | 14260 | 14240 | 761 |
| 397 | 20230619 | 115600 | 4960506500 | 14300 | 14300 | 14300 | 14290 | 116 |
| 398 | 20230619 | 115500 | 4958848050 | 14290 | 14240 | 14300 | 14240 | 265 |
| 399 | 20230619 | 115400 | 4955061210 | 14290 | 14290 | 14290 | 14290 | 21 |
| 400 | 20230619 | 115300 | 4954761120 | 14290 | 14290 | 14290 | 14290 | 0 |
| 401 | 20230619 | 115200 | 4954761120 | 14290 | 14220 | 14290 | 14220 | 12 |
| 402 | 20230619 | 115100 | 4954590130 | 14220 | 14290 | 14290 | 14220 | 95 |
| 403 | 20230619 | 115000 | 4953238710 | 14290 | 14300 | 14300 | 14230 | 9 |
| 404 | 20230619 | 114900 | 4953110130 | 14230 | 14230 | 14290 | 14220 | 578 |
| 405 | 20230619 | 114800 | 4944884110 | 14230 | 14240 | 14250 | 14230 | 1383 |
| 406 | 20230619 | 114700 | 4925190560 | 14230 | 14260 | 14260 | 14230 | 883 |
| 407 | 20230619 | 114600 | 4912613740 | 14300 | 14300 | 14300 | 14300 | 25 |
| 408 | 20230619 | 114500 | 4912256240 | 14260 | 14360 | 14360 | 14260 | 11 |
| 409 | 20230619 | 114400 | 4912099280 | 14360 | 14270 | 14360 | 14270 | 155 |
| 410 | 20230619 | 114300 | 4909887250 | 14230 | 14280 | 14300 | 14230 | 924 |
| 411 | 20230619 | 114200 | 4896711270 | 14280 | 14310 | 14310 | 14280 | 769 |
| 412 | 20230619 | 114100 | 4885715980 | 14370 | 14370 | 14370 | 14370 | 3 |
| 413 | 20230619 | 114000 | 4885672870 | 14310 | 14370 | 14370 | 14310 | 108 |
| 414 | 20230619 | 113900 | 4884120970 | 14370 | 14370 | 14370 | 14370 | 0 |
| 415 | 20230619 | 113800 | 4884120970 | 14370 | 14370 | 14370 | 14370 | 0 |
| 416 | 20230619 | 113700 | 4884120970 | 14370 | 14370 | 14370 | 14370 | 0 |
| 417 | 20230619 | 113600 | 4884120970 | 14370 | 14300 | 14370 | 14300 | 158 |
| 418 | 20230619 | 113500 | 4881854570 | 14380 | 14300 | 14380 | 14300 | 14 |
| 419 | 20230619 | 113400 | 4881654290 | 14380 | 14380 | 14380 | 14380 | 30 |
| 420 | 20230619 | 113300 | 4881222890 | 14380 | 14390 | 14390 | 14380 | 52 |
| 421 | 20230619 | 113200 | 4880475110 | 14300 | 14300 | 14300 | 14280 | 359 |
| 422 | 20230619 | 113100 | 4875345630 | 14310 | 14330 | 14340 | 14310 | 849 |
| 423 | 20230619 | 113000 | 4863191710 | 14410 | 14410 | 14410 | 14410 | 2 |
| 424 | 20230619 | 112900 | 4863162890 | 14320 | 14410 | 14410 | 14320 | 22 |
| 425 | 20230619 | 112800 | 4862847620 | 14410 | 14400 | 14410 | 14400 | 731 |
| 426 | 20230619 | 112700 | 4852314010 | 14410 | 14340 | 14410 | 14340 | 360 |
| 427 | 20230619 | 112600 | 4847151540 | 14350 | 14430 | 14430 | 14350 | 1620 |
| 428 | 20230619 | 112500 | 4823830520 | 14450 | 14450 | 14450 | 14450 | 30 |
| 429 | 20230619 | 112400 | 4823397020 | 14450 | 14450 | 14450 | 14450 | 8 |
| 430 | 20230619 | 112300 | 4823281420 | 14420 | 14450 | 14450 | 14420 | 260 |
| 431 | 20230619 | 112200 | 4819530980 | 14440 | 14440 | 14440 | 14440 | 99 |
| 432 | 20230619 | 112100 | 4818101420 | 14410 | 14440 | 14440 | 14410 | 8 |
| 433 | 20230619 | 112000 | 4817985930 | 14440 | 14440 | 14440 | 14440 | 14 |
| 434 | 20230619 | 111900 | 4817783770 | 14450 | 14440 | 14450 | 14410 | 559 |
| 435 | 20230619 | 111800 | 4809726970 | 14440 | 14440 | 14440 | 14440 | 297 |
| 436 | 20230619 | 111700 | 4805438290 | 14440 | 14440 | 14440 | 14430 | 314 |
| 437 | 20230619 | 111600 | 4800905410 | 14440 | 14440 | 14440 | 14410 | 15 |
| 438 | 20230619 | 111500 | 4800689140 | 14440 | 14440 | 14440 | 14440 | 10 |
| 439 | 20230619 | 111400 | 4800544740 | 14450 | 14420 | 14450 | 14410 | 631 |
| 440 | 20230619 | 111300 | 4791446190 | 14430 | 14450 | 14450 | 14430 | 1028 |
| 441 | 20230619 | 111200 | 4776601700 | 14490 | 14500 | 14500 | 14480 | 174 |
| 442 | 20230619 | 111100 | 4774080790 | 14500 | 14530 | 14550 | 14500 | 744 |
| 443 | 20230619 | 111000 | 4763268910 | 14540 | 14540 | 14540 | 14530 | 163 |
| 444 | 20230619 | 110900 | 4760899390 | 14540 | 14590 | 14590 | 14540 | 501 |
| 445 | 20230619 | 110800 | 4753596620 | 14580 | 14540 | 14600 | 14540 | 2242 |
| 446 | 20230619 | 110700 | 4720892850 | 14540 | 14460 | 14540 | 14460 | 964 |
| 447 | 20230619 | 110600 | 4706935610 | 14430 | 14420 | 14430 | 14410 | 1150 |
| 448 | 20230619 | 110500 | 4690359780 | 14420 | 14420 | 14420 | 14410 | 296 |
| 449 | 20230619 | 110400 | 4686091970 | 14420 | 14410 | 14470 | 14410 | 602 |
| 450 | 20230619 | 110300 | 4677403590 | 14470 | 14380 | 14470 | 14380 | 37 |
| 451 | 20230619 | 110200 | 4676871310 | 14370 | 14390 | 14440 | 14350 | 738 |
| 452 | 20230619 | 110100 | 4666241120 | 14350 | 14350 | 14350 | 14350 | 32 |
| 453 | 20230619 | 110000 | 4665781920 | 14340 | 14390 | 14390 | 14340 | 50 |
| 454 | 20230619 | 105900 | 4665063620 | 14340 | 14260 | 14340 | 14250 | 488 |
| 455 | 20230619 | 105800 | 4658071470 | 14340 | 14340 | 14340 | 14340 | 455 |
| 456 | 20230619 | 105700 | 4651546770 | 14340 | 14340 | 14390 | 14220 | 4368 |
| 457 | 20230619 | 105600 | 4589346840 | 14340 | 14300 | 14340 | 14300 | 419 |
| 458 | 20230619 | 105500 | 4583352830 | 14300 | 14290 | 14300 | 14290 | 102 |
| 459 | 20230619 | 105400 | 4581894240 | 14290 | 14290 | 14300 | 14290 | 169 |
| 460 | 20230619 | 105300 | 4579479180 | 14290 | 14270 | 14290 | 14220 | 251 |
| 461 | 20230619 | 105200 | 4575896750 | 14270 | 14230 | 14270 | 14230 | 448 |
| 462 | 20230619 | 105100 | 4569514200 | 14260 | 14230 | 14260 | 14230 | 17 |
| 463 | 20230619 | 105000 | 4569272200 | 14260 | 14270 | 14270 | 14260 | 69 |
| 464 | 20230619 | 104900 | 4568287670 | 14290 | 14290 | 14290 | 14290 | 0 |
| 465 | 20230619 | 104800 | 4568287670 | 14290 | 14290 | 14290 | 14290 | 2 |
| 466 | 20230619 | 104700 | 4568259090 | 14220 | 14300 | 14300 | 14220 | 904 |
| 467 | 20230619 | 104600 | 4555387920 | 14220 | 14300 | 14300 | 14220 | 6 |
| 468 | 20230619 | 104500 | 4555302520 | 14300 | 14290 | 14300 | 14290 | 399 |
| 469 | 20230619 | 104400 | 4549600300 | 14290 | 14290 | 14290 | 14290 | 1 |
| 470 | 20230619 | 104300 | 4549586010 | 14290 | 14300 | 14300 | 14290 | 24 |
| 471 | 20230619 | 104200 | 4549243030 | 14290 | 14280 | 14300 | 14280 | 107 |
| 472 | 20230619 | 104100 | 4547714810 | 14280 | 14280 | 14280 | 14280 | 70 |
| 473 | 20230619 | 104000 | 4546715210 | 14280 | 14280 | 14280 | 14280 | 30 |
| 474 | 20230619 | 103900 | 4546286810 | 14280 | 14210 | 14280 | 14110 | 2792 |
| 475 | 20230619 | 103800 | 4506682910 | 14290 | 14230 | 14290 | 14210 | 807 |
| 476 | 20230619 | 103700 | 4495193890 | 14290 | 14290 | 14300 | 14290 | 29 |
| 477 | 20230619 | 103600 | 4494779390 | 14300 | 14320 | 14320 | 14220 | 2005 |
| 478 | 20230619 | 103500 | 4466115690 | 14320 | 14360 | 14400 | 14320 | 2848 |
| 479 | 20230619 | 103400 | 4425262060 | 14360 | 14400 | 14400 | 14360 | 47 |
| 480 | 20230619 | 103300 | 4424587060 | 14450 | 14360 | 14450 | 14360 | 131 |
| 481 | 20230619 | 103200 | 4422704910 | 14420 | 14410 | 14420 | 14410 | 63 |
| 482 | 20230619 | 103100 | 4421797050 | 14450 | 14450 | 14450 | 14450 | 83 |
| 483 | 20230619 | 103000 | 4420597700 | 14450 | 14460 | 14480 | 14350 | 4327 |
| 484 | 20230619 | 102900 | 4358314270 | 14480 | 14490 | 14490 | 14480 | 151 |
| 485 | 20230619 | 102800 | 4356126740 | 14480 | 14490 | 14490 | 14470 | 245 |
| 486 | 20230619 | 102700 | 4352579290 | 14500 | 14480 | 14500 | 14480 | 340 |
| 487 | 20230619 | 102600 | 4347653630 | 14480 | 14460 | 14490 | 14460 | 301 |
| 488 | 20230619 | 102500 | 4343295290 | 14490 | 14490 | 14490 | 14490 | 102 |
| 489 | 20230619 | 102400 | 4341817310 | 14490 | 14490 | 14490 | 14490 | 314 |
| 490 | 20230619 | 102300 | 4337267450 | 14490 | 14490 | 14490 | 14470 | 784 |
| 491 | 20230619 | 102200 | 4325910670 | 14500 | 14460 | 14500 | 14460 | 428 |
| 492 | 20230619 | 102100 | 4319709430 | 14490 | 14450 | 14490 | 14450 | 236 |
| 493 | 20230619 | 102000 | 4316289830 | 14490 | 14410 | 14490 | 14410 | 1460 |
| 494 | 20230619 | 101900 | 4295188440 | 14450 | 14370 | 14450 | 14370 | 3382 |
| 495 | 20230619 | 101800 | 4246483360 | 14320 | 14390 | 14390 | 14320 | 343 |
| 496 | 20230619 | 101700 | 4241557910 | 14380 | 14390 | 14390 | 14380 | 92 |
| 497 | 20230619 | 101600 | 4240234580 | 14390 | 14390 | 14390 | 14310 | 63 |
| 498 | 20230619 | 101500 | 4239328240 | 14390 | 14380 | 14390 | 14380 | 33 |
| 499 | 20230619 | 101400 | 4238853670 | 14390 | 14370 | 14390 | 14300 | 900 |
| 500 | 20230619 | 101300 | 4225941190 | 14380 | 14310 | 14380 | 14250 | 1735 |
| 501 | 20230619 | 101200 | 4201150130 | 14310 | 14300 | 14310 | 14210 | 199 |
| 502 | 20230619 | 101100 | 4198311830 | 14320 | 14310 | 14320 | 14270 | 245 |
| 503 | 20230619 | 101000 | 4194812780 | 14320 | 14200 | 14320 | 14200 | 1183 |
| 504 | 20230619 | 100900 | 4177944270 | 14300 | 14270 | 14320 | 14260 | 500 |
| 505 | 20230619 | 100800 | 4170802380 | 14270 | 14090 | 14270 | 14080 | 610 |
| 506 | 20230619 | 100700 | 4162172180 | 14110 | 14070 | 14130 | 14070 | 2678 |
| 507 | 20230619 | 100600 | 4124440800 | 14070 | 14140 | 14170 | 14060 | 2480 |
| 508 | 20230619 | 100500 | 4089437230 | 14140 | 14140 | 14170 | 14110 | 1207 |
| 509 | 20230619 | 100400 | 4072375440 | 14130 | 14130 | 14130 | 14100 | 894 |
| 510 | 20230619 | 100300 | 4059763080 | 14140 | 14200 | 14200 | 14140 | 1365 |
| 511 | 20230619 | 100200 | 4040441450 | 14220 | 14150 | 14230 | 14150 | 233 |
| 512 | 20230619 | 100100 | 4037127050 | 14240 | 14340 | 14340 | 14150 | 3628 |
| 513 | 20230619 | 100000 | 3985446400 | 14360 | 14390 | 14390 | 14280 | 1860 |
| 514 | 20230619 | 095900 | 3958841490 | 14320 | 14330 | 14390 | 14320 | 64 |
| 515 | 20230619 | 095800 | 3957924560 | 14400 | 14450 | 14470 | 14360 | 3292 |
| 516 | 20230619 | 095700 | 3910499580 | 14450 | 14410 | 14470 | 14410 | 817 |
| 517 | 20230619 | 095600 | 3898714010 | 14390 | 14450 | 14460 | 14390 | 235 |
| 518 | 20230619 | 095500 | 3895318850 | 14470 | 14260 | 14470 | 14260 | 2313 |
| 519 | 20230619 | 095400 | 3862191060 | 14260 | 14340 | 14340 | 14260 | 625 |
| 520 | 20230619 | 095300 | 3853269410 | 14280 | 14350 | 14350 | 14220 | 3670 |
| 521 | 20230619 | 095200 | 3800847160 | 14360 | 14360 | 14360 | 14350 | 1009 |
| 522 | 20230619 | 095100 | 3786364660 | 14350 | 14350 | 14400 | 14300 | 3356 |
| 523 | 20230619 | 095000 | 3738352950 | 14300 | 14400 | 14410 | 14260 | 4707 |
| 524 | 20230619 | 094900 | 3670676330 | 14410 | 14500 | 14500 | 14400 | 1313 |
| 525 | 20230619 | 094800 | 3651736170 | 14440 | 14440 | 14500 | 14410 | 3504 |
| 526 | 20230619 | 094700 | 3601044060 | 14440 | 14430 | 14530 | 14380 | 3765 |
| 527 | 20230619 | 094600 | 3546568380 | 14430 | 14320 | 14430 | 14230 | 5428 |
| 528 | 20230619 | 094500 | 3468625690 | 14320 | 14300 | 14320 | 14150 | 5950 |
| 529 | 20230619 | 094400 | 3383914630 | 14270 | 14300 | 14310 | 14230 | 3187 |
| 530 | 20230619 | 094300 | 3338417230 | 14220 | 14030 | 14390 | 14030 | 10562 |
| 531 | 20230619 | 094200 | 3187871250 | 14030 | 13900 | 14030 | 13830 | 5613 |
| 532 | 20230619 | 094100 | 3109572880 | 13970 | 13670 | 13970 | 13620 | 3045 |
| 533 | 20230619 | 094000 | 3067586750 | 13620 | 13870 | 13900 | 13600 | 4040 |
| 534 | 20230619 | 093900 | 3012367410 | 13760 | 13610 | 14000 | 13570 | 4458 |
| 535 | 20230619 | 093800 | 2951137420 | 13610 | 13890 | 13900 | 13600 | 17232 |
| 536 | 20230619 | 093700 | 2714080090 | 13890 | 14040 | 14110 | 13890 | 6025 |
| 537 | 20230619 | 093600 | 2629980140 | 14030 | 14090 | 14100 | 14020 | 2669 |
| 538 | 20230619 | 093500 | 2592439240 | 14090 | 14010 | 14090 | 13960 | 6238 |
| 539 | 20230619 | 093400 | 2505148720 | 13940 | 13800 | 14080 | 13750 | 22272 |
| 540 | 20230619 | 093300 | 2196631680 | 13760 | 14190 | 14190 | 13690 | 17538 |
| 541 | 20230619 | 093200 | 1950682040 | 14190 | 14340 | 14350 | 14190 | 8701 |
| 542 | 20230619 | 093100 | 1826470110 | 14350 | 14380 | 14420 | 14330 | 7839 |
| 543 | 20230619 | 093000 | 1713893880 | 14400 | 14480 | 14510 | 14370 | 6488 |
| 544 | 20230619 | 092900 | 1620377430 | 14500 | 14550 | 14630 | 14480 | 9268 |
| 545 | 20230619 | 092800 | 1485869660 | 14580 | 14550 | 14600 | 14550 | 2031 |
| 546 | 20230619 | 092700 | 1456315220 | 14500 | 14500 | 14500 | 14500 | 0 |
| 547 | 20230619 | 092600 | 1456315220 | 14500 | 14710 | 14720 | 14500 | 9403 |
| 548 | 20230619 | 092500 | 1318929380 | 14700 | 14700 | 14760 | 14700 | 857 |
| 549 | 20230619 | 092400 | 1306323920 | 14700 | 14670 | 14770 | 14670 | 1548 |
| 550 | 20230619 | 092300 | 1283577370 | 14670 | 14740 | 14800 | 14600 | 4307 |
| 551 | 20230619 | 092200 | 1220440760 | 14750 | 14920 | 15040 | 14750 | 5164 |
| 552 | 20230619 | 092100 | 1143661800 | 14890 | 15010 | 15080 | 14890 | 12319 |
| 553 | 20230619 | 092000 | 959291000 | 15020 | 15150 | 15150 | 15010 | 9040 |
| 554 | 20230619 | 091900 | 823329960 | 15150 | 15130 | 15210 | 15000 | 6398 |
| 555 | 20230619 | 091800 | 727001300 | 15030 | 15320 | 15330 | 14960 | 14532 |
| 556 | 20230619 | 091700 | 508165770 | 15290 | 15560 | 15560 | 15220 | 5747 |
| 557 | 20230619 | 091600 | 419789210 | 15560 | 15540 | 15560 | 15540 | 1202 |
| 558 | 20230619 | 091500 | 401108990 | 15620 | 15620 | 15620 | 15540 | 5281 |
| 559 | 20230619 | 091400 | 319016490 | 15620 | 15670 | 15670 | 15560 | 2512 |
| 560 | 20230619 | 091300 | 279797100 | 15660 | 15760 | 15800 | 15660 | 3716 |
| 561 | 20230619 | 091200 | 221480530 | 15800 | 15760 | 15800 | 15750 | 514 |
| 562 | 20230619 | 091100 | 213383220 | 15760 | 15810 | 15810 | 15760 | 2657 |
| 563 | 20230619 | 091000 | 171432810 | 15820 | 15820 | 15860 | 15820 | 1265 |
| 564 | 20230619 | 090900 | 151418950 | 15860 | 15870 | 15870 | 15830 | 2854 |
| 565 | 20230619 | 090800 | 106190950 | 15860 | 15910 | 15920 | 15860 | 1945 |
| 566 | 20230619 | 090700 | 75282040 | 15910 | 15920 | 15940 | 15910 | 696 |
| 567 | 20230619 | 090600 | 64206580 | 15940 | 15970 | 15970 | 15930 | 599 |
| 568 | 20230619 | 090500 | 54657050 | 15950 | 15950 | 15950 | 15950 | 176 |
| 569 | 20230619 | 090400 | 51849850 | 15950 | 15950 | 15950 | 15950 | 604 |
| 570 | 20230619 | 090300 | 42216050 | 15940 | 16000 | 16000 | 15940 | 1573 |
| 571 | 20230619 | 090200 | 17089300 | 16000 | 16110 | 16110 | 16000 | 155 |
| 572 | 20230619 | 090100 | 14595550 | 15990 | 16010 | 16010 | 15990 | 533 |
| 573 | 20230619 | 090000 | 6065840 | 16110 | 16110 | 16110 | 16020 | 377 |