32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 3 | 20230619 | 185700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 4 | 20230619 | 185600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 5 | 20230619 | 185500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 6 | 20230619 | 185400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 7 | 20230619 | 185300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 8 | 20230619 | 185200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 9 | 20230619 | 185100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 10 | 20230619 | 185000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 11 | 20230619 | 184900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 12 | 20230619 | 184800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 13 | 20230619 | 184700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 14 | 20230619 | 184600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 15 | 20230619 | 184500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 16 | 20230619 | 184400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 17 | 20230619 | 184300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 18 | 20230619 | 184200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 19 | 20230619 | 184100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 20 | 20230619 | 184000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 21 | 20230619 | 183900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 22 | 20230619 | 183800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 23 | 20230619 | 183700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 24 | 20230619 | 183600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 25 | 20230619 | 183500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 26 | 20230619 | 183400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 27 | 20230619 | 183300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 28 | 20230619 | 183200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 29 | 20230619 | 183100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 30 | 20230619 | 183000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 31 | 20230619 | 182900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 32 | 20230619 | 182800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 33 | 20230619 | 182700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 34 | 20230619 | 182600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 35 | 20230619 | 182500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 36 | 20230619 | 182400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 37 | 20230619 | 182300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 38 | 20230619 | 182200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 39 | 20230619 | 182100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 40 | 20230619 | 182000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 41 | 20230619 | 181900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 42 | 20230619 | 181800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 43 | 20230619 | 181700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 44 | 20230619 | 181600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 45 | 20230619 | 181500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 46 | 20230619 | 181400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 47 | 20230619 | 181300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 48 | 20230619 | 181200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 49 | 20230619 | 181100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 50 | 20230619 | 181000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 51 | 20230619 | 180900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 52 | 20230619 | 180800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 53 | 20230619 | 180700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 54 | 20230619 | 180600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 55 | 20230619 | 180500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 56 | 20230619 | 180400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 57 | 20230619 | 180300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 58 | 20230619 | 180200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 59 | 20230619 | 180100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 60 | 20230619 | 180000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 61 | 20230619 | 175900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 62 | 20230619 | 175800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 63 | 20230619 | 175700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 64 | 20230619 | 175600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 65 | 20230619 | 175500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 66 | 20230619 | 175400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 67 | 20230619 | 175300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 68 | 20230619 | 175200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 69 | 20230619 | 175100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 70 | 20230619 | 175000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 71 | 20230619 | 174900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 72 | 20230619 | 174800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 73 | 20230619 | 174700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 74 | 20230619 | 174600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 75 | 20230619 | 174500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 76 | 20230619 | 174400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 77 | 20230619 | 174300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 78 | 20230619 | 174200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 79 | 20230619 | 174100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 80 | 20230619 | 174000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 81 | 20230619 | 173900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 82 | 20230619 | 173800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 83 | 20230619 | 173700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 84 | 20230619 | 173600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 85 | 20230619 | 173500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 86 | 20230619 | 173400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 87 | 20230619 | 173300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 88 | 20230619 | 173200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 89 | 20230619 | 173100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 90 | 20230619 | 173000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 91 | 20230619 | 172900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 92 | 20230619 | 172800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 93 | 20230619 | 172700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 94 | 20230619 | 172600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 95 | 20230619 | 172500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 96 | 20230619 | 172400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 97 | 20230619 | 172300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 98 | 20230619 | 172200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 99 | 20230619 | 172100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 100 | 20230619 | 172000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 101 | 20230619 | 171900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 102 | 20230619 | 171800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 103 | 20230619 | 171700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 104 | 20230619 | 171600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 105 | 20230619 | 171500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 106 | 20230619 | 171400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 107 | 20230619 | 171300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 108 | 20230619 | 171200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 109 | 20230619 | 171100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 110 | 20230619 | 171000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 111 | 20230619 | 170900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 112 | 20230619 | 170800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 113 | 20230619 | 170700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 114 | 20230619 | 170600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 115 | 20230619 | 170500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 116 | 20230619 | 170400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 117 | 20230619 | 170300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 118 | 20230619 | 170200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 119 | 20230619 | 170100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 120 | 20230619 | 170000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 121 | 20230619 | 165900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 122 | 20230619 | 165800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 123 | 20230619 | 165700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 124 | 20230619 | 165600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 125 | 20230619 | 165500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 126 | 20230619 | 165400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 127 | 20230619 | 165300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 128 | 20230619 | 165200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 129 | 20230619 | 165100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 130 | 20230619 | 165000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 131 | 20230619 | 164900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 132 | 20230619 | 164800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 133 | 20230619 | 164700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 134 | 20230619 | 164600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 135 | 20230619 | 164500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 136 | 20230619 | 164400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 137 | 20230619 | 164300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 138 | 20230619 | 164200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 139 | 20230619 | 164100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 140 | 20230619 | 164000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 141 | 20230619 | 163900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 142 | 20230619 | 163800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 143 | 20230619 | 163700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 144 | 20230619 | 163600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 145 | 20230619 | 163500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 146 | 20230619 | 163400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 147 | 20230619 | 163300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 148 | 20230619 | 163200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 149 | 20230619 | 163100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 150 | 20230619 | 163000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 151 | 20230619 | 162900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 152 | 20230619 | 162800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 153 | 20230619 | 162700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 154 | 20230619 | 162600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 155 | 20230619 | 162500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 156 | 20230619 | 162400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 157 | 20230619 | 162300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 158 | 20230619 | 162200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 159 | 20230619 | 162100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 160 | 20230619 | 162000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 161 | 20230619 | 161900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 162 | 20230619 | 161800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 163 | 20230619 | 161700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 164 | 20230619 | 161600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 165 | 20230619 | 161500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 166 | 20230619 | 161400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 167 | 20230619 | 161300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 168 | 20230619 | 161200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 169 | 20230619 | 161100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 170 | 20230619 | 161000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 171 | 20230619 | 160900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 172 | 20230619 | 160800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 173 | 20230619 | 160700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 174 | 20230619 | 160600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 175 | 20230619 | 160500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 176 | 20230619 | 160400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 177 | 20230619 | 160300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 178 | 20230619 | 160200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 179 | 20230619 | 160100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 180 | 20230619 | 160000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 181 | 20230619 | 155900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 182 | 20230619 | 155800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 183 | 20230619 | 155700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 184 | 20230619 | 155600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 185 | 20230619 | 155500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 186 | 20230619 | 155400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 187 | 20230619 | 155300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 188 | 20230619 | 155200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 189 | 20230619 | 155100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 190 | 20230619 | 155000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 191 | 20230619 | 154900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 192 | 20230619 | 154800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 193 | 20230619 | 154700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 194 | 20230619 | 154600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 195 | 20230619 | 154500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 196 | 20230619 | 154400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 197 | 20230619 | 154300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 198 | 20230619 | 154200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 199 | 20230619 | 154100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 200 | 20230619 | 154000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 201 | 20230619 | 153900 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 202 | 20230619 | 153800 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 203 | 20230619 | 153700 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 204 | 20230619 | 153600 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 205 | 20230619 | 153500 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 206 | 20230619 | 153400 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 207 | 20230619 | 153300 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 208 | 20230619 | 153200 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 209 | 20230619 | 153100 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 0 |
| 210 | 20230619 | 153000 | 4686447200 | 18210 | 18210 | 18210 | 18210 | 2751 |
| 211 | 20230619 | 152900 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 212 | 20230619 | 152800 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 213 | 20230619 | 152700 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 214 | 20230619 | 152600 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 215 | 20230619 | 152500 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 216 | 20230619 | 152400 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 217 | 20230619 | 152300 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 218 | 20230619 | 152200 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 219 | 20230619 | 152100 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 220 | 20230619 | 152000 | 4636351490 | 18110 | 18110 | 18110 | 18110 | 0 |
| 221 | 20230619 | 151900 | 4636351490 | 18110 | 18130 | 18130 | 18110 | 245 |
| 222 | 20230619 | 151800 | 4631914330 | 18130 | 18120 | 18130 | 18120 | 386 |
| 223 | 20230619 | 151700 | 4624917490 | 18130 | 18140 | 18140 | 18130 | 445 |
| 224 | 20230619 | 151600 | 4616846520 | 18130 | 18140 | 18140 | 18130 | 257 |
| 225 | 20230619 | 151500 | 4612185630 | 18140 | 18160 | 18160 | 18140 | 278 |
| 226 | 20230619 | 151400 | 4607141110 | 18160 | 18200 | 18200 | 18150 | 5105 |
| 227 | 20230619 | 151300 | 4514234460 | 18200 | 18160 | 18210 | 18150 | 2621 |
| 228 | 20230619 | 151200 | 4466559650 | 18160 | 18170 | 18170 | 18160 | 221 |
| 229 | 20230619 | 151100 | 4462546090 | 18170 | 18200 | 18200 | 18170 | 436 |
| 230 | 20230619 | 151000 | 4454615420 | 18200 | 18190 | 18200 | 18190 | 106 |
| 231 | 20230619 | 150900 | 4452686360 | 18190 | 18180 | 18200 | 18180 | 47 |
| 232 | 20230619 | 150800 | 4451831750 | 18170 | 18160 | 18170 | 18160 | 25 |
| 233 | 20230619 | 150700 | 4451377670 | 18150 | 18150 | 18150 | 18150 | 67 |
| 234 | 20230619 | 150600 | 4450161620 | 18150 | 18180 | 18190 | 18140 | 1969 |
| 235 | 20230619 | 150500 | 4414409920 | 18180 | 18180 | 18180 | 18180 | 100 |
| 236 | 20230619 | 150400 | 4412591920 | 18200 | 18200 | 18210 | 18170 | 2759 |
| 237 | 20230619 | 150300 | 4362379280 | 18210 | 18200 | 18220 | 18200 | 197 |
| 238 | 20230619 | 150200 | 4358791740 | 18210 | 18200 | 18210 | 18200 | 155 |
| 239 | 20230619 | 150100 | 4355969250 | 18200 | 18210 | 18210 | 18200 | 144 |
| 240 | 20230619 | 150000 | 4353347240 | 18210 | 18210 | 18220 | 18210 | 274 |
| 241 | 20230619 | 145900 | 4348356230 | 18220 | 18200 | 18220 | 18200 | 67 |
| 242 | 20230619 | 145800 | 4347136160 | 18200 | 18190 | 18210 | 18190 | 907 |
| 243 | 20230619 | 145700 | 4330626820 | 18190 | 18190 | 18190 | 18180 | 168 |
| 244 | 20230619 | 145600 | 4327571090 | 18180 | 18180 | 18180 | 18180 | 40 |
| 245 | 20230619 | 145500 | 4326843890 | 18180 | 18180 | 18180 | 18180 | 102 |
| 246 | 20230619 | 145400 | 4324989530 | 18180 | 18180 | 18180 | 18170 | 116 |
| 247 | 20230619 | 145300 | 4322880750 | 18170 | 18180 | 18180 | 18170 | 196 |
| 248 | 20230619 | 145200 | 4319318380 | 18190 | 18180 | 18190 | 18180 | 11 |
| 249 | 20230619 | 145100 | 4319118360 | 18180 | 18180 | 18180 | 18180 | 203 |
| 250 | 20230619 | 145000 | 4315427820 | 18180 | 18170 | 18180 | 18170 | 133 |
| 251 | 20230619 | 144900 | 4313011200 | 18180 | 18190 | 18190 | 18180 | 160 |
| 252 | 20230619 | 144800 | 4310102370 | 18190 | 18190 | 18190 | 18190 | 95 |
| 253 | 20230619 | 144700 | 4308374320 | 18170 | 18190 | 18190 | 18160 | 278 |
| 254 | 20230619 | 144600 | 4303322140 | 18180 | 18190 | 18190 | 18180 | 151 |
| 255 | 20230619 | 144500 | 4300575510 | 18190 | 18180 | 18190 | 18180 | 98 |
| 256 | 20230619 | 144400 | 4298793800 | 18170 | 18170 | 18170 | 18170 | 38 |
| 257 | 20230619 | 144300 | 4298103340 | 18160 | 18160 | 18170 | 18150 | 345 |
| 258 | 20230619 | 144200 | 4291839980 | 18160 | 18170 | 18200 | 18160 | 282 |
| 259 | 20230619 | 144100 | 4286715210 | 18170 | 18170 | 18170 | 18160 | 42 |
| 260 | 20230619 | 144000 | 4285952170 | 18170 | 18240 | 18240 | 18170 | 799 |
| 261 | 20230619 | 143900 | 4271397690 | 18250 | 18240 | 18250 | 18240 | 126 |
| 262 | 20230619 | 143800 | 4269099330 | 18240 | 18240 | 18240 | 18230 | 340 |
| 263 | 20230619 | 143700 | 4262898250 | 18230 | 18220 | 18230 | 18220 | 208 |
| 264 | 20230619 | 143600 | 4259106990 | 18230 | 18220 | 18230 | 18220 | 396 |
| 265 | 20230619 | 143500 | 4251891280 | 18220 | 18200 | 18220 | 18200 | 176 |
| 266 | 20230619 | 143400 | 4248685590 | 18210 | 18220 | 18220 | 18200 | 267 |
| 267 | 20230619 | 143300 | 4243824170 | 18200 | 18140 | 18210 | 18140 | 8 |
| 268 | 20230619 | 143200 | 4243678680 | 18130 | 18110 | 18130 | 18110 | 319 |
| 269 | 20230619 | 143100 | 4237901390 | 18140 | 18140 | 18140 | 18140 | 0 |
| 270 | 20230619 | 143000 | 4237901390 | 18140 | 18200 | 18210 | 18140 | 3046 |
| 271 | 20230619 | 142900 | 4182636390 | 18190 | 18180 | 18190 | 18180 | 133 |
| 272 | 20230619 | 142800 | 4180217220 | 18180 | 18200 | 18200 | 18160 | 327 |
| 273 | 20230619 | 142700 | 4174273440 | 18200 | 18210 | 18220 | 18200 | 247 |
| 274 | 20230619 | 142600 | 4169777850 | 18210 | 18240 | 18250 | 18210 | 598 |
| 275 | 20230619 | 142500 | 4158873040 | 18240 | 18250 | 18250 | 18240 | 260 |
| 276 | 20230619 | 142400 | 4154129560 | 18250 | 18250 | 18260 | 18250 | 174 |
| 277 | 20230619 | 142300 | 4150952550 | 18260 | 18250 | 18270 | 18200 | 360 |
| 278 | 20230619 | 142200 | 4144385020 | 18250 | 18250 | 18260 | 18250 | 62 |
| 279 | 20230619 | 142100 | 4143253460 | 18260 | 18270 | 18270 | 18250 | 651 |
| 280 | 20230619 | 142000 | 4131370550 | 18260 | 18250 | 18260 | 18250 | 11 |
| 281 | 20230619 | 141900 | 4131169700 | 18250 | 18210 | 18250 | 18200 | 219 |
| 282 | 20230619 | 141800 | 4127180560 | 18200 | 18200 | 18200 | 18200 | 128 |
| 283 | 20230619 | 141700 | 4124850960 | 18190 | 18150 | 18190 | 18150 | 629 |
| 284 | 20230619 | 141600 | 4113427870 | 18140 | 18120 | 18140 | 18120 | 315 |
| 285 | 20230619 | 141500 | 4107714050 | 18120 | 18120 | 18120 | 18120 | 546 |
| 286 | 20230619 | 141400 | 4097820530 | 18110 | 18100 | 18110 | 18100 | 343 |
| 287 | 20230619 | 141300 | 4091611170 | 18090 | 18090 | 18090 | 18090 | 5 |
| 288 | 20230619 | 141200 | 4091520720 | 18090 | 18090 | 18110 | 18090 | 204 |
| 289 | 20230619 | 141100 | 4087829320 | 18090 | 18060 | 18090 | 18060 | 128 |
| 290 | 20230619 | 141000 | 4085517230 | 18060 | 18100 | 18100 | 18050 | 1663 |
| 291 | 20230619 | 140900 | 4055465270 | 18110 | 18130 | 18140 | 18110 | 724 |
| 292 | 20230619 | 140800 | 4042349480 | 18130 | 18150 | 18150 | 18130 | 392 |
| 293 | 20230619 | 140700 | 4035235950 | 18150 | 18150 | 18150 | 18140 | 120 |
| 294 | 20230619 | 140600 | 4033058020 | 18140 | 18140 | 18150 | 18130 | 126 |
| 295 | 20230619 | 140500 | 4030772450 | 18130 | 18140 | 18140 | 18130 | 104 |
| 296 | 20230619 | 140400 | 4028885990 | 18150 | 18150 | 18160 | 18150 | 2795 |
| 297 | 20230619 | 140300 | 3978155570 | 18150 | 18180 | 18180 | 18150 | 357 |
| 298 | 20230619 | 140200 | 3971670550 | 18170 | 18180 | 18180 | 18170 | 157 |
| 299 | 20230619 | 140100 | 3968816480 | 18180 | 18170 | 18180 | 18170 | 119 |
| 300 | 20230619 | 140000 | 3966653700 | 18160 | 18170 | 18170 | 18160 | 26 |
| 301 | 20230619 | 135900 | 3966181480 | 18150 | 18160 | 18170 | 18150 | 524 |
| 302 | 20230619 | 135800 | 3956667580 | 18160 | 18160 | 18160 | 18160 | 92 |
| 303 | 20230619 | 135700 | 3954996860 | 18160 | 18160 | 18170 | 18160 | 292 |
| 304 | 20230619 | 135600 | 3949693220 | 18150 | 18140 | 18150 | 18130 | 3134 |
| 305 | 20230619 | 135500 | 3892813360 | 18140 | 18160 | 18170 | 18140 | 238 |
| 306 | 20230619 | 135400 | 3888491710 | 18160 | 18190 | 18190 | 18160 | 395 |
| 307 | 20230619 | 135300 | 3881312190 | 18190 | 18210 | 18210 | 18190 | 934 |
| 308 | 20230619 | 135200 | 3864314330 | 18200 | 18190 | 18200 | 18190 | 108 |
| 309 | 20230619 | 135100 | 3862348810 | 18200 | 18190 | 18200 | 18180 | 173 |
| 310 | 20230619 | 135000 | 3859203170 | 18190 | 18190 | 18200 | 18190 | 248 |
| 311 | 20230619 | 134900 | 3854690350 | 18190 | 18170 | 18190 | 18160 | 122 |
| 312 | 20230619 | 134800 | 3852473840 | 18180 | 18190 | 18200 | 18180 | 147 |
| 313 | 20230619 | 134700 | 3849801280 | 18190 | 18200 | 18200 | 18180 | 157 |
| 314 | 20230619 | 134600 | 3846945190 | 18200 | 18250 | 18250 | 18190 | 934 |
| 315 | 20230619 | 134500 | 3829928500 | 18260 | 18280 | 18300 | 18260 | 491 |
| 316 | 20230619 | 134400 | 3820956630 | 18290 | 18280 | 18310 | 18280 | 147 |
| 317 | 20230619 | 134300 | 3818265820 | 18300 | 18300 | 18300 | 18300 | 0 |
| 318 | 20230619 | 134200 | 3818265820 | 18300 | 18300 | 18310 | 18280 | 399 |
| 319 | 20230619 | 134100 | 3810963270 | 18310 | 18300 | 18310 | 18280 | 329 |
| 320 | 20230619 | 134000 | 3804944370 | 18300 | 18360 | 18360 | 18290 | 3655 |
| 321 | 20230619 | 133900 | 3737955300 | 18360 | 18380 | 18400 | 18360 | 222 |
| 322 | 20230619 | 133800 | 3733876140 | 18380 | 18380 | 18410 | 18380 | 218 |
| 323 | 20230619 | 133700 | 3729867510 | 18400 | 18370 | 18400 | 18370 | 1239 |
| 324 | 20230619 | 133600 | 3707083380 | 18370 | 18380 | 18380 | 18370 | 51 |
| 325 | 20230619 | 133500 | 3706146440 | 18380 | 18370 | 18380 | 18370 | 219 |
| 326 | 20230619 | 133400 | 3702121400 | 18370 | 18380 | 18380 | 18360 | 141 |
| 327 | 20230619 | 133300 | 3699531380 | 18380 | 18410 | 18420 | 18380 | 472 |
| 328 | 20230619 | 133200 | 3690843270 | 18410 | 18420 | 18420 | 18410 | 111 |
| 329 | 20230619 | 133100 | 3688798830 | 18420 | 18420 | 18420 | 18420 | 326 |
| 330 | 20230619 | 133000 | 3682793910 | 18420 | 18420 | 18430 | 18420 | 321 |
| 331 | 20230619 | 132900 | 3676881000 | 18430 | 18400 | 18430 | 18400 | 121 |
| 332 | 20230619 | 132800 | 3674651710 | 18400 | 18410 | 18420 | 18400 | 279 |
| 333 | 20230619 | 132700 | 3669514800 | 18400 | 18430 | 18430 | 18400 | 1554 |
| 334 | 20230619 | 132600 | 3640897920 | 18430 | 18430 | 18430 | 18420 | 562 |
| 335 | 20230619 | 132500 | 3630541260 | 18430 | 18420 | 18430 | 18420 | 267 |
| 336 | 20230619 | 132400 | 3625622000 | 18420 | 18410 | 18440 | 18410 | 627 |
| 337 | 20230619 | 132300 | 3614070760 | 18410 | 18380 | 18420 | 18360 | 4270 |
| 338 | 20230619 | 132200 | 3535526630 | 18370 | 18360 | 18370 | 18360 | 394 |
| 339 | 20230619 | 132100 | 3528289100 | 18360 | 18360 | 18370 | 18360 | 657 |
| 340 | 20230619 | 132000 | 3516221650 | 18350 | 18340 | 18360 | 18340 | 604 |
| 341 | 20230619 | 131900 | 3505135040 | 18340 | 18350 | 18350 | 18340 | 267 |
| 342 | 20230619 | 131800 | 3500235630 | 18350 | 18350 | 18350 | 18350 | 152 |
| 343 | 20230619 | 131700 | 3497446430 | 18360 | 18340 | 18360 | 18340 | 111 |
| 344 | 20230619 | 131600 | 3495409610 | 18340 | 18350 | 18350 | 18330 | 1373 |
| 345 | 20230619 | 131500 | 3470228900 | 18360 | 18340 | 18360 | 18340 | 299 |
| 346 | 20230619 | 131400 | 3464743390 | 18350 | 18350 | 18350 | 18350 | 4 |
| 347 | 20230619 | 131300 | 3464669990 | 18340 | 18350 | 18360 | 18340 | 391 |
| 348 | 20230619 | 131200 | 3457494950 | 18350 | 18360 | 18370 | 18330 | 282 |
| 349 | 20230619 | 131100 | 3452316550 | 18320 | 18320 | 18320 | 18320 | 52 |
| 350 | 20230619 | 131000 | 3451363910 | 18320 | 18350 | 18370 | 18320 | 712 |
| 351 | 20230619 | 130900 | 3438294960 | 18350 | 18350 | 18350 | 18340 | 246 |
| 352 | 20230619 | 130800 | 3433781950 | 18350 | 18350 | 18360 | 18330 | 1835 |
| 353 | 20230619 | 130700 | 3400124590 | 18340 | 18350 | 18350 | 18340 | 160 |
| 354 | 20230619 | 130600 | 3397188670 | 18350 | 18340 | 18350 | 18340 | 377 |
| 355 | 20230619 | 130500 | 3390271230 | 18340 | 18330 | 18340 | 18330 | 588 |
| 356 | 20230619 | 130400 | 3379487880 | 18330 | 18330 | 18330 | 18330 | 199 |
| 357 | 20230619 | 130300 | 3375840210 | 18330 | 18320 | 18340 | 18320 | 39 |
| 358 | 20230619 | 130200 | 3375125360 | 18320 | 18310 | 18320 | 18310 | 126 |
| 359 | 20230619 | 130100 | 3372818200 | 18310 | 18310 | 18310 | 18310 | 163 |
| 360 | 20230619 | 130000 | 3369833670 | 18310 | 18300 | 18310 | 18300 | 373 |
| 361 | 20230619 | 125900 | 3363005290 | 18300 | 18300 | 18300 | 18300 | 320 |
| 362 | 20230619 | 125800 | 3357149290 | 18310 | 18300 | 18310 | 18300 | 240 |
| 363 | 20230619 | 125700 | 3352754950 | 18300 | 18300 | 18310 | 18290 | 1156 |
| 364 | 20230619 | 125600 | 3331596990 | 18300 | 18300 | 18300 | 18290 | 35 |
| 365 | 20230619 | 125500 | 3330956770 | 18300 | 18290 | 18300 | 18290 | 169 |
| 366 | 20230619 | 125400 | 3327864230 | 18290 | 18290 | 18290 | 18270 | 308 |
| 367 | 20230619 | 125300 | 3322234800 | 18290 | 18290 | 18300 | 18290 | 183 |
| 368 | 20230619 | 125200 | 3318886550 | 18300 | 18300 | 18300 | 18290 | 138 |
| 369 | 20230619 | 125100 | 3316361220 | 18300 | 18290 | 18300 | 18280 | 411 |
| 370 | 20230619 | 125000 | 3308840700 | 18280 | 18270 | 18280 | 18270 | 60 |
| 371 | 20230619 | 124900 | 3307743990 | 18280 | 18290 | 18290 | 18280 | 217 |
| 372 | 20230619 | 124800 | 3303776060 | 18290 | 18280 | 18290 | 18280 | 35 |
| 373 | 20230619 | 124700 | 3303136110 | 18270 | 18270 | 18270 | 18260 | 27 |
| 374 | 20230619 | 124600 | 3302643050 | 18270 | 18280 | 18290 | 18260 | 420 |
| 375 | 20230619 | 124500 | 3294970180 | 18280 | 18300 | 18300 | 18280 | 183 |
| 376 | 20230619 | 124400 | 3291623330 | 18290 | 18300 | 18300 | 18290 | 264 |
| 377 | 20230619 | 124300 | 3286792670 | 18290 | 18300 | 18300 | 18290 | 216 |
| 378 | 20230619 | 124200 | 3282841030 | 18290 | 18290 | 18300 | 18290 | 172 |
| 379 | 20230619 | 124100 | 3279693730 | 18290 | 18300 | 18300 | 18290 | 9 |
| 380 | 20230619 | 124000 | 3279529080 | 18300 | 18290 | 18300 | 18290 | 273 |
| 381 | 20230619 | 123900 | 3274534390 | 18300 | 18260 | 18300 | 18260 | 122 |
| 382 | 20230619 | 123800 | 3272306350 | 18300 | 18240 | 18300 | 18240 | 992 |
| 383 | 20230619 | 123700 | 3254211850 | 18230 | 18290 | 18290 | 18230 | 2889 |
| 384 | 20230619 | 123600 | 3201393050 | 18290 | 18280 | 18290 | 18270 | 218 |
| 385 | 20230619 | 123500 | 3197409290 | 18270 | 18270 | 18280 | 18260 | 1000 |
| 386 | 20230619 | 123400 | 3179131340 | 18270 | 18270 | 18270 | 18270 | 0 |
| 387 | 20230619 | 123300 | 3179131340 | 18270 | 18250 | 18270 | 18250 | 192 |
| 388 | 20230619 | 123200 | 3175624390 | 18250 | 18240 | 18260 | 18240 | 22 |
| 389 | 20230619 | 123100 | 3175222870 | 18250 | 18260 | 18260 | 18250 | 231 |
| 390 | 20230619 | 123000 | 3171007060 | 18260 | 18250 | 18280 | 18250 | 18 |
| 391 | 20230619 | 122900 | 3170678230 | 18250 | 18230 | 18250 | 18230 | 160 |
| 392 | 20230619 | 122800 | 3167760150 | 18240 | 18220 | 18240 | 18220 | 236 |
| 393 | 20230619 | 122700 | 3163456940 | 18230 | 18220 | 18230 | 18220 | 103 |
| 394 | 20230619 | 122600 | 3161579510 | 18190 | 18190 | 18190 | 18180 | 243 |
| 395 | 20230619 | 122500 | 3157159490 | 18180 | 18230 | 18230 | 18180 | 1688 |
| 396 | 20230619 | 122400 | 3126444580 | 18230 | 18230 | 18240 | 18230 | 892 |
| 397 | 20230619 | 122300 | 3110183340 | 18240 | 18250 | 18250 | 18230 | 1066 |
| 398 | 20230619 | 122200 | 3090741510 | 18250 | 18280 | 18280 | 18250 | 1500 |
| 399 | 20230619 | 122100 | 3063347340 | 18270 | 18280 | 18280 | 18270 | 121 |
| 400 | 20230619 | 122000 | 3061135590 | 18270 | 18270 | 18280 | 18270 | 217 |
| 401 | 20230619 | 121900 | 3057169920 | 18280 | 18270 | 18280 | 18270 | 17 |
| 402 | 20230619 | 121800 | 3056859180 | 18280 | 18270 | 18280 | 18270 | 400 |
| 403 | 20230619 | 121700 | 3049547350 | 18280 | 18280 | 18280 | 18270 | 340 |
| 404 | 20230619 | 121600 | 3043332550 | 18280 | 18280 | 18280 | 18280 | 34 |
| 405 | 20230619 | 121500 | 3042711030 | 18280 | 18290 | 18290 | 18280 | 196 |
| 406 | 20230619 | 121400 | 3039126390 | 18280 | 18280 | 18280 | 18270 | 228 |
| 407 | 20230619 | 121300 | 3034959310 | 18270 | 18280 | 18280 | 18270 | 184 |
| 408 | 20230619 | 121200 | 3031596170 | 18270 | 18280 | 18280 | 18270 | 19 |
| 409 | 20230619 | 121100 | 3031248950 | 18280 | 18270 | 18280 | 18270 | 351 |
| 410 | 20230619 | 121000 | 3024834220 | 18270 | 18270 | 18280 | 18270 | 158 |
| 411 | 20230619 | 120900 | 3021946560 | 18280 | 18280 | 18280 | 18270 | 173 |
| 412 | 20230619 | 120800 | 3018784220 | 18270 | 18280 | 18280 | 18270 | 181 |
| 413 | 20230619 | 120700 | 3015475930 | 18280 | 18280 | 18280 | 18280 | 142 |
| 414 | 20230619 | 120600 | 3012880170 | 18270 | 18290 | 18290 | 18270 | 301 |
| 415 | 20230619 | 120500 | 3007375680 | 18290 | 18290 | 18290 | 18280 | 181 |
| 416 | 20230619 | 120400 | 3004065320 | 18280 | 18290 | 18290 | 18280 | 332 |
| 417 | 20230619 | 120300 | 2997993240 | 18290 | 18290 | 18290 | 18280 | 252 |
| 418 | 20230619 | 120200 | 2993384610 | 18290 | 18280 | 18290 | 18280 | 164 |
| 419 | 20230619 | 120100 | 2990385410 | 18280 | 18290 | 18300 | 18280 | 339 |
| 420 | 20230619 | 120000 | 2984183990 | 18290 | 18300 | 18300 | 18290 | 1450 |
| 421 | 20230619 | 115900 | 2957660460 | 18300 | 18300 | 18300 | 18290 | 372 |
| 422 | 20230619 | 115800 | 2950854170 | 18290 | 18290 | 18290 | 18280 | 511 |
| 423 | 20230619 | 115700 | 2941508090 | 18290 | 18270 | 18290 | 18270 | 971 |
| 424 | 20230619 | 115600 | 2923754790 | 18270 | 18250 | 18270 | 18250 | 227 |
| 425 | 20230619 | 115500 | 2919608930 | 18250 | 18240 | 18260 | 18230 | 367 |
| 426 | 20230619 | 115400 | 2912911160 | 18250 | 18250 | 18260 | 18250 | 171 |
| 427 | 20230619 | 115300 | 2909790310 | 18250 | 18240 | 18250 | 18240 | 13 |
| 428 | 20230619 | 115200 | 2909553150 | 18240 | 18250 | 18250 | 18240 | 122 |
| 429 | 20230619 | 115100 | 2907326690 | 18250 | 18280 | 18290 | 18250 | 702 |
| 430 | 20230619 | 115000 | 2894508830 | 18280 | 18280 | 18280 | 18280 | 9 |
| 431 | 20230619 | 114900 | 2894344310 | 18280 | 18280 | 18280 | 18270 | 610 |
| 432 | 20230619 | 114800 | 2883194450 | 18280 | 18280 | 18280 | 18270 | 293 |
| 433 | 20230619 | 114700 | 2877839200 | 18280 | 18250 | 18280 | 18250 | 4909 |
| 434 | 20230619 | 114600 | 2788195250 | 18250 | 18240 | 18250 | 18230 | 413 |
| 435 | 20230619 | 114500 | 2780663230 | 18220 | 18210 | 18240 | 18210 | 429 |
| 436 | 20230619 | 114400 | 2772842610 | 18210 | 18260 | 18260 | 18210 | 681 |
| 437 | 20230619 | 114300 | 2760432750 | 18260 | 18270 | 18270 | 18250 | 213 |
| 438 | 20230619 | 114200 | 2756543170 | 18250 | 18230 | 18250 | 18230 | 865 |
| 439 | 20230619 | 114100 | 2740761970 | 18220 | 18200 | 18220 | 18200 | 30 |
| 440 | 20230619 | 114000 | 2740215770 | 18200 | 18190 | 18230 | 18190 | 185 |
| 441 | 20230619 | 113900 | 2736846420 | 18190 | 18200 | 18200 | 18190 | 185 |
| 442 | 20230619 | 113800 | 2733479520 | 18200 | 18220 | 18220 | 18200 | 383 |
| 443 | 20230619 | 113700 | 2726507540 | 18210 | 18210 | 18220 | 18210 | 214 |
| 444 | 20230619 | 113600 | 2722609600 | 18220 | 18220 | 18230 | 18210 | 105 |
| 445 | 20230619 | 113500 | 2720696540 | 18220 | 18170 | 18220 | 18170 | 2543 |
| 446 | 20230619 | 113400 | 2674446870 | 18170 | 18170 | 18170 | 18170 | 235 |
| 447 | 20230619 | 113300 | 2670176920 | 18170 | 18170 | 18170 | 18160 | 255 |
| 448 | 20230619 | 113200 | 2665543780 | 18160 | 18160 | 18160 | 18160 | 94 |
| 449 | 20230619 | 113100 | 2663836740 | 18160 | 18150 | 18160 | 18150 | 120 |
| 450 | 20230619 | 113000 | 2661657860 | 18160 | 18160 | 18160 | 18150 | 207 |
| 451 | 20230619 | 112900 | 2657898840 | 18100 | 18150 | 18150 | 18100 | 239 |
| 452 | 20230619 | 112800 | 2653563360 | 18150 | 18150 | 18150 | 18150 | 124 |
| 453 | 20230619 | 112700 | 2651312760 | 18140 | 18140 | 18140 | 18130 | 126 |
| 454 | 20230619 | 112600 | 2649027320 | 18130 | 18140 | 18140 | 18130 | 234 |
| 455 | 20230619 | 112500 | 2644783330 | 18140 | 18150 | 18150 | 18140 | 85 |
| 456 | 20230619 | 112400 | 2643241210 | 18160 | 18160 | 18160 | 18160 | 266 |
| 457 | 20230619 | 112300 | 2638410650 | 18150 | 18150 | 18150 | 18150 | 279 |
| 458 | 20230619 | 112200 | 2633346800 | 18140 | 18130 | 18140 | 18130 | 250 |
| 459 | 20230619 | 112100 | 2628813800 | 18140 | 18110 | 18140 | 18110 | 1397 |
| 460 | 20230619 | 112000 | 2603490270 | 18100 | 18090 | 18110 | 18090 | 319 |
| 461 | 20230619 | 111900 | 2597715830 | 18100 | 18090 | 18110 | 18090 | 137 |
| 462 | 20230619 | 111800 | 2595237280 | 18070 | 18090 | 18090 | 18060 | 506 |
| 463 | 20230619 | 111700 | 2586087440 | 18100 | 18120 | 18120 | 18100 | 741 |
| 464 | 20230619 | 111600 | 2572666520 | 18120 | 18110 | 18130 | 18110 | 480 |
| 465 | 20230619 | 111500 | 2563971090 | 18120 | 18140 | 18140 | 18120 | 511 |
| 466 | 20230619 | 111400 | 2554706910 | 18140 | 18140 | 18140 | 18140 | 3 |
| 467 | 20230619 | 111300 | 2554652490 | 18140 | 18130 | 18140 | 18130 | 227 |
| 468 | 20230619 | 111200 | 2550535190 | 18130 | 18140 | 18150 | 18130 | 267 |
| 469 | 20230619 | 111100 | 2545690340 | 18130 | 18130 | 18130 | 18120 | 635 |
| 470 | 20230619 | 111000 | 2534179610 | 18130 | 18140 | 18150 | 18130 | 107 |
| 471 | 20230619 | 110900 | 2532238000 | 18120 | 18150 | 18150 | 18110 | 554 |
| 472 | 20230619 | 110800 | 2522193990 | 18150 | 18130 | 18150 | 18120 | 393 |
| 473 | 20230619 | 110700 | 2515068620 | 18130 | 18120 | 18130 | 18110 | 402 |
| 474 | 20230619 | 110600 | 2507781250 | 18120 | 18130 | 18130 | 18120 | 279 |
| 475 | 20230619 | 110500 | 2502723180 | 18130 | 18120 | 18130 | 18120 | 84 |
| 476 | 20230619 | 110400 | 2501201080 | 18130 | 18120 | 18130 | 18120 | 511 |
| 477 | 20230619 | 110300 | 2491939660 | 18120 | 18080 | 18120 | 18080 | 2274 |
| 478 | 20230619 | 110200 | 2450771970 | 18040 | 18040 | 18040 | 18040 | 1 |
| 479 | 20230619 | 110100 | 2450753930 | 18070 | 18010 | 18070 | 18010 | 1279 |
| 480 | 20230619 | 110000 | 2427678570 | 18000 | 18000 | 18000 | 17990 | 241 |
| 481 | 20230619 | 105900 | 2423340610 | 17990 | 17990 | 17990 | 17990 | 122 |
| 482 | 20230619 | 105800 | 2421145830 | 17990 | 17990 | 17990 | 17990 | 85 |
| 483 | 20230619 | 105700 | 2419616680 | 17990 | 17990 | 18000 | 17990 | 385 |
| 484 | 20230619 | 105600 | 2412690420 | 17990 | 17990 | 17990 | 17990 | 123 |
| 485 | 20230619 | 105500 | 2410477650 | 18000 | 17990 | 18000 | 17990 | 163 |
| 486 | 20230619 | 105400 | 2407543720 | 17980 | 17970 | 17990 | 17970 | 24 |
| 487 | 20230619 | 105300 | 2407112200 | 17960 | 17930 | 17960 | 17930 | 251 |
| 488 | 20230619 | 105200 | 2402604700 | 17930 | 17930 | 17940 | 17930 | 127 |
| 489 | 20230619 | 105100 | 2400326590 | 17940 | 17920 | 17940 | 17920 | 4813 |
| 490 | 20230619 | 105000 | 2314077430 | 17910 | 17930 | 17930 | 17910 | 285 |
| 491 | 20230619 | 104900 | 2308968410 | 17920 | 17920 | 17930 | 17910 | 143 |
| 492 | 20230619 | 104800 | 2306406900 | 17920 | 17920 | 17920 | 17920 | 14 |
| 493 | 20230619 | 104700 | 2306156020 | 17920 | 17930 | 17930 | 17920 | 1115 |
| 494 | 20230619 | 104600 | 2286169070 | 17930 | 17930 | 17930 | 17930 | 2 |
| 495 | 20230619 | 104500 | 2286133210 | 17880 | 17890 | 17950 | 17880 | 301 |
| 496 | 20230619 | 104400 | 2280748860 | 17890 | 17920 | 17920 | 17890 | 736 |
| 497 | 20230619 | 104300 | 2267575940 | 17920 | 17970 | 17980 | 17920 | 306 |
| 498 | 20230619 | 104200 | 2262081990 | 17960 | 17930 | 17960 | 17900 | 830 |
| 499 | 20230619 | 104100 | 2247199920 | 17930 | 17920 | 17930 | 17870 | 7330 |
| 500 | 20230619 | 104000 | 2116058410 | 17930 | 17920 | 17930 | 17900 | 1406 |
| 501 | 20230619 | 103900 | 2090888820 | 17930 | 17900 | 17950 | 17900 | 1070 |
| 502 | 20230619 | 103800 | 2071717470 | 17870 | 17890 | 17890 | 17860 | 2627 |
| 503 | 20230619 | 103700 | 2024794550 | 17890 | 17920 | 17920 | 17890 | 1236 |
| 504 | 20230619 | 103600 | 2002657660 | 17920 | 17930 | 17940 | 17920 | 81 |
| 505 | 20230619 | 103500 | 2001205690 | 17930 | 17960 | 17960 | 17920 | 1091 |
| 506 | 20230619 | 103400 | 1981639360 | 17960 | 17960 | 17970 | 17960 | 60 |
| 507 | 20230619 | 103300 | 1980561260 | 17960 | 17960 | 17960 | 17960 | 172 |
| 508 | 20230619 | 103200 | 1977472140 | 17950 | 17950 | 17950 | 17950 | 216 |
| 509 | 20230619 | 103100 | 1973594940 | 17940 | 17950 | 17950 | 17940 | 192 |
| 510 | 20230619 | 103000 | 1970148800 | 17950 | 17970 | 17970 | 17940 | 351 |
| 511 | 20230619 | 102900 | 1963844320 | 17960 | 17960 | 17960 | 17960 | 111 |
| 512 | 20230619 | 102800 | 1961850760 | 17950 | 17940 | 17950 | 17940 | 23 |
| 513 | 20230619 | 102700 | 1961438110 | 17930 | 17990 | 18000 | 17930 | 294 |
| 514 | 20230619 | 102600 | 1956159540 | 17980 | 18020 | 18020 | 17980 | 768 |
| 515 | 20230619 | 102500 | 1942339250 | 18020 | 18000 | 18020 | 17990 | 219 |
| 516 | 20230619 | 102400 | 1938397780 | 18010 | 18010 | 18020 | 18000 | 741 |
| 517 | 20230619 | 102300 | 1925052810 | 18010 | 18020 | 18020 | 18010 | 430 |
| 518 | 20230619 | 102200 | 1917305220 | 18010 | 18020 | 18020 | 18010 | 155 |
| 519 | 20230619 | 102100 | 1914512330 | 18020 | 18040 | 18040 | 18020 | 859 |
| 520 | 20230619 | 102000 | 1899030920 | 18030 | 18060 | 18060 | 18030 | 435 |
| 521 | 20230619 | 101900 | 1891184140 | 18070 | 18070 | 18090 | 18070 | 296 |
| 522 | 20230619 | 101800 | 1885834050 | 18070 | 18100 | 18100 | 18070 | 380 |
| 523 | 20230619 | 101700 | 1878963060 | 18100 | 18080 | 18100 | 18080 | 391 |
| 524 | 20230619 | 101600 | 1871890990 | 18100 | 18090 | 18100 | 18090 | 66 |
| 525 | 20230619 | 101500 | 1870696490 | 18100 | 18090 | 18100 | 18090 | 173 |
| 526 | 20230619 | 101400 | 1867566720 | 18090 | 18080 | 18090 | 18070 | 12 |
| 527 | 20230619 | 101300 | 1867349780 | 18090 | 18060 | 18090 | 18060 | 278 |
| 528 | 20230619 | 101200 | 1862324040 | 18060 | 18070 | 18070 | 18060 | 14 |
| 529 | 20230619 | 101100 | 1862071070 | 18050 | 18040 | 18070 | 18040 | 155 |
| 530 | 20230619 | 101000 | 1859272700 | 18030 | 18060 | 18060 | 18030 | 4093 |
| 531 | 20230619 | 100900 | 1785391120 | 18060 | 18060 | 18060 | 18050 | 219 |
| 532 | 20230619 | 100800 | 1781436060 | 18050 | 18050 | 18060 | 18050 | 438 |
| 533 | 20230619 | 100700 | 1773529080 | 18050 | 18060 | 18060 | 18050 | 284 |
| 534 | 20230619 | 100600 | 1768401790 | 18060 | 18030 | 18060 | 18030 | 281 |
| 535 | 20230619 | 100500 | 1763334660 | 18020 | 18020 | 18030 | 18020 | 19 |
| 536 | 20230619 | 100400 | 1762992180 | 18020 | 18020 | 18020 | 18010 | 65 |
| 537 | 20230619 | 100300 | 1761821090 | 18030 | 18080 | 18080 | 18030 | 332 |
| 538 | 20230619 | 100200 | 1755830180 | 18080 | 18060 | 18080 | 18030 | 154 |
| 539 | 20230619 | 100100 | 1753051600 | 18080 | 18000 | 18080 | 18000 | 409 |
| 540 | 20230619 | 100000 | 1745688880 | 18000 | 18050 | 18130 | 17960 | 970 |
| 541 | 20230619 | 095900 | 1728146870 | 18050 | 17950 | 18050 | 17950 | 5997 |
| 542 | 20230619 | 095800 | 1620015240 | 17940 | 17940 | 17950 | 17940 | 43 |
| 543 | 20230619 | 095700 | 1619243430 | 17940 | 17950 | 17950 | 17930 | 278 |
| 544 | 20230619 | 095600 | 1614256060 | 17930 | 17940 | 17960 | 17930 | 480 |
| 545 | 20230619 | 095500 | 1605639330 | 17940 | 17910 | 17940 | 17900 | 471 |
| 546 | 20230619 | 095400 | 1597196910 | 17910 | 17910 | 17910 | 17900 | 79 |
| 547 | 20230619 | 095300 | 1595782230 | 17900 | 17900 | 17910 | 17890 | 142 |
| 548 | 20230619 | 095200 | 1593240260 | 17900 | 17890 | 17900 | 17890 | 30 |
| 549 | 20230619 | 095100 | 1592703360 | 17910 | 17890 | 17910 | 17860 | 197 |
| 550 | 20230619 | 095000 | 1589181890 | 17890 | 17850 | 17890 | 17850 | 199 |
| 551 | 20230619 | 094900 | 1585628620 | 17850 | 17850 | 17860 | 17850 | 1100 |
| 552 | 20230619 | 094800 | 1565993610 | 17850 | 17810 | 17850 | 17810 | 73 |
| 553 | 20230619 | 094700 | 1564691710 | 17810 | 17800 | 17810 | 17800 | 242 |
| 554 | 20230619 | 094600 | 1560383610 | 17800 | 17790 | 17810 | 17790 | 355 |
| 555 | 20230619 | 094500 | 1554066920 | 17790 | 17850 | 17850 | 17790 | 248 |
| 556 | 20230619 | 094400 | 1549651250 | 17850 | 17850 | 17850 | 17810 | 369 |
| 557 | 20230619 | 094300 | 1543072970 | 17780 | 17850 | 17850 | 17780 | 1456 |
| 558 | 20230619 | 094200 | 1517163910 | 17870 | 17860 | 17870 | 17800 | 168 |
| 559 | 20230619 | 094100 | 1514171190 | 17800 | 17840 | 17850 | 17800 | 633 |
| 560 | 20230619 | 094000 | 1502887040 | 17810 | 17840 | 17840 | 17810 | 499 |
| 561 | 20230619 | 093900 | 1493995270 | 17840 | 17860 | 17860 | 17840 | 184 |
| 562 | 20230619 | 093800 | 1490711050 | 17840 | 17810 | 17840 | 17810 | 499 |
| 563 | 20230619 | 093700 | 1481815100 | 17810 | 17810 | 17840 | 17800 | 1089 |
| 564 | 20230619 | 093600 | 1462417760 | 17810 | 17840 | 17840 | 17810 | 49 |
| 565 | 20230619 | 093500 | 1461544440 | 17850 | 17830 | 17850 | 17810 | 3267 |
| 566 | 20230619 | 093400 | 1403324610 | 17830 | 17870 | 17870 | 17830 | 575 |
| 567 | 20230619 | 093300 | 1393055060 | 17870 | 17820 | 17870 | 17810 | 1621 |
| 568 | 20230619 | 093200 | 1364120300 | 17810 | 17850 | 17900 | 17810 | 5351 |
| 569 | 20230619 | 093100 | 1268667020 | 17850 | 17880 | 17920 | 17850 | 2120 |
| 570 | 20230619 | 093000 | 1230791980 | 17900 | 17930 | 17950 | 17890 | 836 |
| 571 | 20230619 | 092900 | 1215809950 | 17940 | 17960 | 17960 | 17940 | 226 |
| 572 | 20230619 | 092800 | 1211753130 | 17960 | 17990 | 17990 | 17950 | 845 |
| 573 | 20230619 | 092700 | 1196575300 | 17990 | 17930 | 18000 | 17930 | 786 |
| 574 | 20230619 | 092600 | 1182456320 | 17920 | 17920 | 17930 | 17920 | 218 |
| 575 | 20230619 | 092500 | 1178549720 | 17940 | 17880 | 17950 | 17860 | 628 |
| 576 | 20230619 | 092400 | 1167322420 | 17880 | 17910 | 17940 | 17880 | 1216 |
| 577 | 20230619 | 092300 | 1145554060 | 17910 | 17950 | 17950 | 17900 | 1138 |
| 578 | 20230619 | 092200 | 1125159200 | 17950 | 17950 | 17950 | 17910 | 170 |
| 579 | 20230619 | 092100 | 1122108570 | 17900 | 17910 | 17930 | 17880 | 329 |
| 580 | 20230619 | 092000 | 1116217130 | 17890 | 17920 | 17920 | 17880 | 1135 |
| 581 | 20230619 | 091900 | 1095897830 | 17900 | 17850 | 18000 | 17850 | 1752 |
| 582 | 20230619 | 091800 | 1064515250 | 17850 | 17840 | 17850 | 17830 | 777 |
| 583 | 20230619 | 091700 | 1050651760 | 17840 | 17850 | 17860 | 17830 | 205 |
| 584 | 20230619 | 091600 | 1046993340 | 17840 | 17890 | 17900 | 17820 | 466 |
| 585 | 20230619 | 091500 | 1038675960 | 17900 | 17870 | 17900 | 17770 | 2217 |
| 586 | 20230619 | 091400 | 999178950 | 17900 | 17920 | 17920 | 17870 | 1919 |
| 587 | 20230619 | 091300 | 964856560 | 17920 | 17920 | 17930 | 17880 | 1306 |
| 588 | 20230619 | 091200 | 941453590 | 17930 | 17930 | 17930 | 17870 | 2529 |
| 589 | 20230619 | 091100 | 896191990 | 17930 | 17950 | 17950 | 17910 | 552 |
| 590 | 20230619 | 091000 | 886291220 | 17950 | 18050 | 18050 | 17890 | 6184 |
| 591 | 20230619 | 090900 | 775121260 | 18050 | 18110 | 18110 | 18050 | 1142 |
| 592 | 20230619 | 090800 | 754454240 | 18060 | 18080 | 18110 | 18020 | 1183 |
| 593 | 20230619 | 090700 | 733083230 | 18060 | 18110 | 18110 | 18060 | 1467 |
| 594 | 20230619 | 090600 | 706556960 | 18150 | 18080 | 18150 | 18080 | 494 |
| 595 | 20230619 | 090500 | 697607880 | 18080 | 17940 | 18080 | 17940 | 879 |
| 596 | 20230619 | 090400 | 681781180 | 17940 | 18050 | 18050 | 17920 | 2725 |
| 597 | 20230619 | 090300 | 632730040 | 18050 | 18180 | 18180 | 18040 | 1911 |
| 598 | 20230619 | 090200 | 598154420 | 18200 | 18200 | 18270 | 18130 | 786 |
| 599 | 20230619 | 090100 | 583863470 | 18200 | 18320 | 18430 | 18200 | 4565 |
| 600 | 20230619 | 090000 | 500178000 | 18320 | 18680 | 18710 | 18270 | 26797 |