30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 3 | 20230622 | 183100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 4 | 20230622 | 183000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 5 | 20230622 | 182900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 6 | 20230622 | 182800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 7 | 20230622 | 182700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 8 | 20230622 | 182600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 9 | 20230622 | 182500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 10 | 20230622 | 182400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 11 | 20230622 | 182300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 12 | 20230622 | 182200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 13 | 20230622 | 182100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 14 | 20230622 | 182000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 15 | 20230622 | 181900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 16 | 20230622 | 181800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 17 | 20230622 | 181700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 18 | 20230622 | 181600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 19 | 20230622 | 181500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 20 | 20230622 | 181400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 21 | 20230622 | 181300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 22 | 20230622 | 181200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 23 | 20230622 | 181100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 24 | 20230622 | 181000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 25 | 20230622 | 180900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 26 | 20230622 | 180800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 27 | 20230622 | 180700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 28 | 20230622 | 180600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 29 | 20230622 | 180500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 30 | 20230622 | 180400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 31 | 20230622 | 180300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 32 | 20230622 | 180200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 33 | 20230622 | 180100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 34 | 20230622 | 180000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 35 | 20230622 | 175900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 36 | 20230622 | 175800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 37 | 20230622 | 175700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 38 | 20230622 | 175600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 39 | 20230622 | 175500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 40 | 20230622 | 175400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 41 | 20230622 | 175300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 42 | 20230622 | 175200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 43 | 20230622 | 175100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 44 | 20230622 | 175000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 45 | 20230622 | 174900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 46 | 20230622 | 174800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 47 | 20230622 | 174700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 48 | 20230622 | 174600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 49 | 20230622 | 174500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 50 | 20230622 | 174400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 51 | 20230622 | 174300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 52 | 20230622 | 174200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 53 | 20230622 | 174100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 54 | 20230622 | 174000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 55 | 20230622 | 173900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 56 | 20230622 | 173800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 57 | 20230622 | 173700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 58 | 20230622 | 173600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 59 | 20230622 | 173500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 60 | 20230622 | 173400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 61 | 20230622 | 173300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 62 | 20230622 | 173200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 63 | 20230622 | 173100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 64 | 20230622 | 173000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 65 | 20230622 | 172900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 66 | 20230622 | 172800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 67 | 20230622 | 172700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 68 | 20230622 | 172600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 69 | 20230622 | 172500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 70 | 20230622 | 172400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 71 | 20230622 | 172300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 72 | 20230622 | 172200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 73 | 20230622 | 172100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 74 | 20230622 | 172000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 75 | 20230622 | 171900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 76 | 20230622 | 171800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 77 | 20230622 | 171700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 78 | 20230622 | 171600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 79 | 20230622 | 171500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 80 | 20230622 | 171400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 81 | 20230622 | 171300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 82 | 20230622 | 171200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 83 | 20230622 | 171100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 84 | 20230622 | 171000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 85 | 20230622 | 170900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 86 | 20230622 | 170800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 87 | 20230622 | 170700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 88 | 20230622 | 170600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 89 | 20230622 | 170500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 90 | 20230622 | 170400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 91 | 20230622 | 170300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 92 | 20230622 | 170200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 93 | 20230622 | 170100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 94 | 20230622 | 170000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 95 | 20230622 | 165900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 96 | 20230622 | 165800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 97 | 20230622 | 165700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 98 | 20230622 | 165600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 99 | 20230622 | 165500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 100 | 20230622 | 165400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 101 | 20230622 | 165300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 102 | 20230622 | 165200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 103 | 20230622 | 165100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 104 | 20230622 | 165000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 105 | 20230622 | 164900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 106 | 20230622 | 164800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 107 | 20230622 | 164700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 108 | 20230622 | 164600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 109 | 20230622 | 164500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 110 | 20230622 | 164400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 111 | 20230622 | 164300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 112 | 20230622 | 164200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 113 | 20230622 | 164100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 114 | 20230622 | 164000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 115 | 20230622 | 163900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 116 | 20230622 | 163800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 117 | 20230622 | 163700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 118 | 20230622 | 163600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 119 | 20230622 | 163500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 120 | 20230622 | 163400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 121 | 20230622 | 163300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 122 | 20230622 | 163200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 123 | 20230622 | 163100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 124 | 20230622 | 163000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 125 | 20230622 | 162900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 126 | 20230622 | 162800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 127 | 20230622 | 162700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 128 | 20230622 | 162600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 129 | 20230622 | 162500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 130 | 20230622 | 162400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 131 | 20230622 | 162300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 132 | 20230622 | 162200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 133 | 20230622 | 162100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 134 | 20230622 | 162000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 135 | 20230622 | 161900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 136 | 20230622 | 161800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 137 | 20230622 | 161700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 138 | 20230622 | 161600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 139 | 20230622 | 161500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 140 | 20230622 | 161400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 141 | 20230622 | 161300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 142 | 20230622 | 161200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 143 | 20230622 | 161100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 144 | 20230622 | 161000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 145 | 20230622 | 160900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 146 | 20230622 | 160800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 147 | 20230622 | 160700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 148 | 20230622 | 160600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 149 | 20230622 | 160500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 150 | 20230622 | 160400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 151 | 20230622 | 160300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 152 | 20230622 | 160200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 153 | 20230622 | 160100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 154 | 20230622 | 160000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 155 | 20230622 | 155900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 156 | 20230622 | 155800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 157 | 20230622 | 155700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 158 | 20230622 | 155600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 159 | 20230622 | 155500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 160 | 20230622 | 155400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 161 | 20230622 | 155300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 162 | 20230622 | 155200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 163 | 20230622 | 155100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 164 | 20230622 | 155000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 165 | 20230622 | 154900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 166 | 20230622 | 154800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 167 | 20230622 | 154700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 168 | 20230622 | 154600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 169 | 20230622 | 154500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 170 | 20230622 | 154400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 171 | 20230622 | 154300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 172 | 20230622 | 154200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 173 | 20230622 | 154100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 174 | 20230622 | 154000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 175 | 20230622 | 153900 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 176 | 20230622 | 153800 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 177 | 20230622 | 153700 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 178 | 20230622 | 153600 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 179 | 20230622 | 153500 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 180 | 20230622 | 153400 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 181 | 20230622 | 153300 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 182 | 20230622 | 153200 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 183 | 20230622 | 153100 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 0 |
| 184 | 20230622 | 153000 | 4819110750 | 18850 | 18850 | 18850 | 18850 | 4498 |
| 185 | 20230622 | 152900 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 186 | 20230622 | 152800 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 187 | 20230622 | 152700 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 188 | 20230622 | 152600 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 189 | 20230622 | 152500 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 190 | 20230622 | 152400 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 191 | 20230622 | 152300 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 192 | 20230622 | 152200 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 193 | 20230622 | 152100 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 194 | 20230622 | 152000 | 4734323450 | 18940 | 18940 | 18940 | 18940 | 0 |
| 195 | 20230622 | 151900 | 4734323450 | 18940 | 18900 | 18940 | 18880 | 1189 |
| 196 | 20230622 | 151800 | 4711825350 | 18900 | 18840 | 18900 | 18840 | 348 |
| 197 | 20230622 | 151700 | 4705262510 | 18850 | 18800 | 18850 | 18800 | 974 |
| 198 | 20230622 | 151600 | 4686921390 | 18800 | 18790 | 18800 | 18790 | 265 |
| 199 | 20230622 | 151500 | 4681942010 | 18780 | 18800 | 18800 | 18780 | 794 |
| 200 | 20230622 | 151400 | 4667028640 | 18800 | 18800 | 18800 | 18800 | 378 |
| 201 | 20230622 | 151300 | 4659922240 | 18800 | 18740 | 18800 | 18740 | 366 |
| 202 | 20230622 | 151200 | 4653046910 | 18730 | 18710 | 18730 | 18710 | 144 |
| 203 | 20230622 | 151100 | 4650351270 | 18710 | 18710 | 18710 | 18700 | 56 |
| 204 | 20230622 | 151000 | 4649303530 | 18690 | 18710 | 18710 | 18690 | 336 |
| 205 | 20230622 | 150900 | 4643018720 | 18710 | 18710 | 18730 | 18710 | 24 |
| 206 | 20230622 | 150800 | 4642569540 | 18700 | 18720 | 18720 | 18700 | 79 |
| 207 | 20230622 | 150700 | 4641092120 | 18730 | 18730 | 18730 | 18710 | 314 |
| 208 | 20230622 | 150600 | 4635211500 | 18680 | 18670 | 18770 | 18670 | 576 |
| 209 | 20230622 | 150500 | 4624451290 | 18660 | 18670 | 18700 | 18650 | 1778 |
| 210 | 20230622 | 150400 | 4591274740 | 18660 | 18720 | 18730 | 18650 | 2025 |
| 211 | 20230622 | 150300 | 4553404880 | 18720 | 18790 | 18790 | 18720 | 1108 |
| 212 | 20230622 | 150200 | 4532624800 | 18790 | 18800 | 18800 | 18790 | 63 |
| 213 | 20230622 | 150100 | 4531440530 | 18800 | 18770 | 18800 | 18770 | 408 |
| 214 | 20230622 | 150000 | 4523772120 | 18770 | 18750 | 18800 | 18750 | 235 |
| 215 | 20230622 | 145900 | 4519358870 | 18790 | 18740 | 18790 | 18740 | 982 |
| 216 | 20230622 | 145800 | 4500927190 | 18740 | 18760 | 18760 | 18740 | 1803 |
| 217 | 20230622 | 145700 | 4467133790 | 18760 | 18790 | 18790 | 18760 | 278 |
| 218 | 20230622 | 145600 | 4461914300 | 18770 | 18810 | 18810 | 18770 | 550 |
| 219 | 20230622 | 145500 | 4451579910 | 18800 | 18850 | 18850 | 18800 | 420 |
| 220 | 20230622 | 145400 | 4443673430 | 18860 | 18900 | 18900 | 18860 | 859 |
| 221 | 20230622 | 145300 | 4427468180 | 18900 | 18910 | 18910 | 18870 | 130 |
| 222 | 20230622 | 145200 | 4425014840 | 18870 | 18900 | 18920 | 18860 | 59 |
| 223 | 20230622 | 145100 | 4423900860 | 18920 | 18820 | 18920 | 18820 | 1139 |
| 224 | 20230622 | 145000 | 4402386680 | 18840 | 18790 | 18850 | 18790 | 132 |
| 225 | 20230622 | 144900 | 4399904790 | 18790 | 18770 | 18850 | 18770 | 357 |
| 226 | 20230622 | 144800 | 4393185910 | 18770 | 18770 | 18770 | 18770 | 45 |
| 227 | 20230622 | 144700 | 4392341260 | 18770 | 18780 | 18780 | 18760 | 311 |
| 228 | 20230622 | 144600 | 4386503560 | 18770 | 18770 | 18770 | 18770 | 410 |
| 229 | 20230622 | 144500 | 4378807860 | 18770 | 18770 | 18770 | 18770 | 121 |
| 230 | 20230622 | 144400 | 4376536690 | 18760 | 18750 | 18760 | 18710 | 479 |
| 231 | 20230622 | 144300 | 4367558560 | 18720 | 18750 | 18750 | 18710 | 1080 |
| 232 | 20230622 | 144200 | 4347340080 | 18710 | 18750 | 18760 | 18710 | 876 |
| 233 | 20230622 | 144100 | 4330946300 | 18710 | 18800 | 18800 | 18710 | 1870 |
| 234 | 20230622 | 144000 | 4295895720 | 18800 | 18860 | 18860 | 18770 | 3302 |
| 235 | 20230622 | 143900 | 4233726390 | 18850 | 18880 | 18880 | 18850 | 699 |
| 236 | 20230622 | 143800 | 4220543370 | 18880 | 18870 | 18890 | 18870 | 27 |
| 237 | 20230622 | 143700 | 4220033730 | 18870 | 18880 | 18880 | 18860 | 516 |
| 238 | 20230622 | 143600 | 4210296850 | 18880 | 18870 | 18880 | 18870 | 179 |
| 239 | 20230622 | 143500 | 4206917400 | 18880 | 18870 | 18880 | 18870 | 283 |
| 240 | 20230622 | 143400 | 4201575410 | 18860 | 18860 | 18880 | 18860 | 10 |
| 241 | 20230622 | 143300 | 4201386790 | 18880 | 18860 | 18880 | 18860 | 469 |
| 242 | 20230622 | 143200 | 4192537740 | 18870 | 18870 | 18870 | 18860 | 249 |
| 243 | 20230622 | 143100 | 4187840970 | 18860 | 18860 | 18870 | 18860 | 101 |
| 244 | 20230622 | 143000 | 4185936100 | 18860 | 18870 | 18870 | 18860 | 65 |
| 245 | 20230622 | 142900 | 4184710070 | 18860 | 18860 | 18860 | 18860 | 2 |
| 246 | 20230622 | 142800 | 4184672350 | 18850 | 18850 | 18890 | 18850 | 141 |
| 247 | 20230622 | 142700 | 4182014460 | 18850 | 18850 | 18850 | 18850 | 3 |
| 248 | 20230622 | 142600 | 4181957910 | 18950 | 18850 | 18950 | 18840 | 288 |
| 249 | 20230622 | 142500 | 4176512380 | 18850 | 18840 | 18850 | 18840 | 12 |
| 250 | 20230622 | 142400 | 4176286290 | 18840 | 18830 | 18840 | 18830 | 57 |
| 251 | 20230622 | 142300 | 4175212760 | 18830 | 18840 | 18840 | 18830 | 398 |
| 252 | 20230622 | 142200 | 4167717500 | 18840 | 18840 | 18840 | 18830 | 74 |
| 253 | 20230622 | 142100 | 4166324030 | 18840 | 18840 | 18840 | 18830 | 669 |
| 254 | 20230622 | 142000 | 4153720390 | 18840 | 18860 | 18860 | 18840 | 1199 |
| 255 | 20230622 | 141900 | 4131111550 | 18860 | 18890 | 18900 | 18860 | 408 |
| 256 | 20230622 | 141800 | 4123413470 | 18900 | 18910 | 18910 | 18900 | 984 |
| 257 | 20230622 | 141700 | 4104808650 | 18920 | 18920 | 18920 | 18910 | 273 |
| 258 | 20230622 | 141600 | 4099643600 | 18920 | 18920 | 18920 | 18920 | 321 |
| 259 | 20230622 | 141500 | 4093570280 | 18920 | 18930 | 18930 | 18920 | 152 |
| 260 | 20230622 | 141400 | 4090694390 | 18920 | 18930 | 18930 | 18920 | 624 |
| 261 | 20230622 | 141300 | 4078888180 | 18940 | 18920 | 18940 | 18920 | 111 |
| 262 | 20230622 | 141200 | 4076786460 | 18950 | 18910 | 18950 | 18910 | 111 |
| 263 | 20230622 | 141100 | 4074685670 | 18920 | 18930 | 18930 | 18920 | 760 |
| 264 | 20230622 | 141000 | 4060303700 | 18920 | 18930 | 18930 | 18920 | 170 |
| 265 | 20230622 | 140900 | 4057086990 | 18950 | 18950 | 18950 | 18950 | 203 |
| 266 | 20230622 | 140800 | 4053240140 | 18950 | 18950 | 18950 | 18950 | 20 |
| 267 | 20230622 | 140700 | 4052861140 | 18950 | 18950 | 18950 | 18950 | 492 |
| 268 | 20230622 | 140600 | 4043537740 | 18950 | 18940 | 18950 | 18940 | 69 |
| 269 | 20230622 | 140500 | 4042230580 | 18940 | 18940 | 18940 | 18910 | 896 |
| 270 | 20230622 | 140400 | 4025279230 | 18940 | 18960 | 18960 | 18940 | 90 |
| 271 | 20230622 | 140300 | 4023574610 | 18980 | 18960 | 18980 | 18960 | 54 |
| 272 | 20230622 | 140200 | 4022550290 | 18930 | 18930 | 18930 | 18930 | 44 |
| 273 | 20230622 | 140100 | 4021717370 | 18920 | 18920 | 18920 | 18920 | 150 |
| 274 | 20230622 | 140000 | 4018879370 | 18920 | 18960 | 18960 | 18920 | 243 |
| 275 | 20230622 | 135900 | 4014279630 | 18960 | 18960 | 18960 | 18960 | 60 |
| 276 | 20230622 | 135800 | 4013142030 | 18980 | 18980 | 18980 | 18980 | 13 |
| 277 | 20230622 | 135700 | 4012895290 | 19000 | 19000 | 19000 | 19000 | 105 |
| 278 | 20230622 | 135600 | 4010900290 | 18980 | 18950 | 18980 | 18950 | 8 |
| 279 | 20230622 | 135500 | 4010748600 | 18950 | 18950 | 18950 | 18950 | 47 |
| 280 | 20230622 | 135400 | 4009857950 | 18950 | 18930 | 18980 | 18930 | 89 |
| 281 | 20230622 | 135300 | 4008172440 | 18930 | 18970 | 18970 | 18930 | 864 |
| 282 | 20230622 | 135200 | 3991805090 | 18950 | 18950 | 18950 | 18950 | 5 |
| 283 | 20230622 | 135100 | 3991710340 | 18990 | 18990 | 18990 | 18990 | 6 |
| 284 | 20230622 | 135000 | 3991596400 | 18990 | 18940 | 18990 | 18930 | 142 |
| 285 | 20230622 | 134900 | 3988907660 | 18930 | 18990 | 18990 | 18930 | 8 |
| 286 | 20230622 | 134800 | 3988755800 | 19010 | 19010 | 19010 | 19010 | 0 |
| 287 | 20230622 | 134700 | 3988755800 | 19010 | 18930 | 19010 | 18930 | 2 |
| 288 | 20230622 | 134600 | 3988717860 | 19010 | 19000 | 19010 | 18930 | 225 |
| 289 | 20230622 | 134500 | 3984457830 | 18920 | 19010 | 19010 | 18920 | 747 |
| 290 | 20230622 | 134400 | 3970267070 | 19050 | 18990 | 19050 | 18990 | 37 |
| 291 | 20230622 | 134300 | 3969563900 | 18990 | 18930 | 18990 | 18930 | 291 |
| 292 | 20230622 | 134200 | 3964053050 | 18930 | 18950 | 18950 | 18930 | 314 |
| 293 | 20230622 | 134100 | 3958108770 | 18950 | 18950 | 18950 | 18950 | 1 |
| 294 | 20230622 | 134000 | 3958089820 | 18920 | 18930 | 18930 | 18920 | 255 |
| 295 | 20230622 | 133900 | 3953265120 | 18920 | 18990 | 18990 | 18920 | 1932 |
| 296 | 20230622 | 133800 | 3916666330 | 18990 | 19060 | 19060 | 18990 | 901 |
| 297 | 20230622 | 133700 | 3899515640 | 19050 | 19050 | 19060 | 19050 | 92 |
| 298 | 20230622 | 133600 | 3897763020 | 19060 | 19060 | 19060 | 19060 | 104 |
| 299 | 20230622 | 133500 | 3895780780 | 19060 | 19060 | 19060 | 19060 | 15 |
| 300 | 20230622 | 133400 | 3895494880 | 19050 | 19060 | 19060 | 19050 | 9 |
| 301 | 20230622 | 133300 | 3895323420 | 19050 | 19060 | 19060 | 19050 | 9 |
| 302 | 20230622 | 133200 | 3895151930 | 19060 | 19060 | 19060 | 19060 | 67 |
| 303 | 20230622 | 133100 | 3893874910 | 19060 | 19060 | 19060 | 19060 | 461 |
| 304 | 20230622 | 133000 | 3885088250 | 19060 | 19070 | 19070 | 19060 | 56 |
| 305 | 20230622 | 132900 | 3884020820 | 19110 | 19070 | 19130 | 19070 | 661 |
| 306 | 20230622 | 132800 | 3871391870 | 19060 | 19050 | 19060 | 19050 | 15 |
| 307 | 20230622 | 132700 | 3871106020 | 19050 | 19050 | 19050 | 19050 | 2 |
| 308 | 20230622 | 132600 | 3871067920 | 19050 | 19050 | 19050 | 19050 | 4 |
| 309 | 20230622 | 132500 | 3870991720 | 19040 | 19040 | 19040 | 19040 | 15 |
| 310 | 20230622 | 132400 | 3870706120 | 19040 | 19050 | 19050 | 19030 | 199 |
| 311 | 20230622 | 132300 | 3866915450 | 19050 | 19030 | 19050 | 19030 | 59 |
| 312 | 20230622 | 132200 | 3865792440 | 19030 | 19030 | 19030 | 19030 | 629 |
| 313 | 20230622 | 132100 | 3853822570 | 19030 | 19090 | 19090 | 19030 | 6 |
| 314 | 20230622 | 132000 | 3853708270 | 19020 | 18980 | 19020 | 18970 | 585 |
| 315 | 20230622 | 131900 | 3842593520 | 18970 | 18970 | 18970 | 18970 | 98 |
| 316 | 20230622 | 131800 | 3840734460 | 18970 | 18970 | 18970 | 18970 | 33 |
| 317 | 20230622 | 131700 | 3840108450 | 18970 | 18960 | 18970 | 18950 | 594 |
| 318 | 20230622 | 131600 | 3828843320 | 18950 | 18940 | 18950 | 18940 | 232 |
| 319 | 20230622 | 131500 | 3824449070 | 18930 | 18940 | 18940 | 18930 | 583 |
| 320 | 20230622 | 131400 | 3813408330 | 18940 | 18940 | 18940 | 18940 | 25 |
| 321 | 20230622 | 131300 | 3812934830 | 18940 | 18950 | 18950 | 18940 | 286 |
| 322 | 20230622 | 131200 | 3807517980 | 18950 | 18950 | 18950 | 18950 | 303 |
| 323 | 20230622 | 131100 | 3801776130 | 18960 | 18950 | 18960 | 18950 | 24 |
| 324 | 20230622 | 131000 | 3801321230 | 18950 | 18950 | 18950 | 18950 | 126 |
| 325 | 20230622 | 130900 | 3798933530 | 18950 | 18960 | 18960 | 18950 | 272 |
| 326 | 20230622 | 130800 | 3793778630 | 18950 | 18960 | 18960 | 18950 | 319 |
| 327 | 20230622 | 130700 | 3787730520 | 18960 | 18960 | 18960 | 18960 | 14 |
| 328 | 20230622 | 130600 | 3787465080 | 18960 | 18950 | 18960 | 18950 | 35 |
| 329 | 20230622 | 130500 | 3786801530 | 18960 | 18950 | 18960 | 18950 | 64 |
| 330 | 20230622 | 130400 | 3785588630 | 18950 | 18960 | 18960 | 18950 | 52 |
| 331 | 20230622 | 130300 | 3784603190 | 18950 | 18960 | 18960 | 18950 | 41 |
| 332 | 20230622 | 130200 | 3783826230 | 18950 | 18960 | 18960 | 18950 | 76 |
| 333 | 20230622 | 130100 | 3782386010 | 18950 | 18950 | 18950 | 18950 | 6 |
| 334 | 20230622 | 130000 | 3782272310 | 18950 | 18960 | 18960 | 18950 | 63 |
| 335 | 20230622 | 125900 | 3781078250 | 18960 | 18960 | 18960 | 18950 | 23 |
| 336 | 20230622 | 125800 | 3780642360 | 18950 | 18960 | 18960 | 18950 | 389 |
| 337 | 20230622 | 125700 | 3773267390 | 18960 | 18960 | 18970 | 18960 | 151 |
| 338 | 20230622 | 125600 | 3770403010 | 18960 | 18950 | 18960 | 18950 | 34 |
| 339 | 20230622 | 125500 | 3769758450 | 18950 | 18960 | 18960 | 18950 | 83 |
| 340 | 20230622 | 125400 | 3768185580 | 18960 | 18960 | 18960 | 18960 | 133 |
| 341 | 20230622 | 125300 | 3765663900 | 18960 | 18960 | 18960 | 18960 | 160 |
| 342 | 20230622 | 125200 | 3762630300 | 18970 | 18990 | 18990 | 18970 | 581 |
| 343 | 20230622 | 125100 | 3751603770 | 18990 | 18960 | 18990 | 18960 | 48 |
| 344 | 20230622 | 125000 | 3750692430 | 18960 | 18960 | 18960 | 18960 | 17 |
| 345 | 20230622 | 124900 | 3750370110 | 18960 | 18960 | 18960 | 18950 | 40 |
| 346 | 20230622 | 124800 | 3749611810 | 18960 | 18960 | 18960 | 18960 | 436 |
| 347 | 20230622 | 124700 | 3741345250 | 18960 | 18970 | 18990 | 18950 | 1081 |
| 348 | 20230622 | 124600 | 3720843030 | 19000 | 19000 | 19010 | 18970 | 793 |
| 349 | 20230622 | 124500 | 3705794950 | 19000 | 18960 | 19000 | 18960 | 90 |
| 350 | 20230622 | 124400 | 3704087750 | 18960 | 18960 | 18960 | 18960 | 66 |
| 351 | 20230622 | 124300 | 3702836390 | 18960 | 18930 | 18970 | 18930 | 66 |
| 352 | 20230622 | 124200 | 3701586460 | 18920 | 18930 | 18930 | 18920 | 716 |
| 353 | 20230622 | 124100 | 3688032610 | 18920 | 18980 | 18980 | 18920 | 1852 |
| 354 | 20230622 | 124000 | 3652953630 | 18990 | 19010 | 19010 | 18990 | 443 |
| 355 | 20230622 | 123900 | 3644538350 | 19010 | 19010 | 19010 | 19010 | 149 |
| 356 | 20230622 | 123800 | 3641705860 | 19010 | 19010 | 19010 | 19010 | 7 |
| 357 | 20230622 | 123700 | 3641572790 | 19000 | 19040 | 19040 | 19000 | 1224 |
| 358 | 20230622 | 123600 | 3618296740 | 19000 | 19000 | 19010 | 18990 | 1153 |
| 359 | 20230622 | 123500 | 3596389340 | 19000 | 19030 | 19030 | 19000 | 757 |
| 360 | 20230622 | 123400 | 3581999280 | 19020 | 19040 | 19040 | 19020 | 786 |
| 361 | 20230622 | 123300 | 3567035610 | 19040 | 19060 | 19060 | 19040 | 955 |
| 362 | 20230622 | 123200 | 3548846740 | 19060 | 19070 | 19070 | 19060 | 98 |
| 363 | 20230622 | 123100 | 3546978850 | 19060 | 19070 | 19070 | 19060 | 68 |
| 364 | 20230622 | 123000 | 3545682630 | 19050 | 19160 | 19160 | 19040 | 73 |
| 365 | 20230622 | 122900 | 3544291880 | 19030 | 19040 | 19160 | 19030 | 932 |
| 366 | 20230622 | 122800 | 3526543720 | 19000 | 19050 | 19050 | 19000 | 2305 |
| 367 | 20230622 | 122700 | 3482687840 | 19060 | 19190 | 19190 | 19020 | 3363 |
| 368 | 20230622 | 122600 | 3418487160 | 19190 | 19200 | 19210 | 19190 | 384 |
| 369 | 20230622 | 122500 | 3411114330 | 19200 | 19200 | 19200 | 19200 | 36 |
| 370 | 20230622 | 122400 | 3410423130 | 19190 | 19200 | 19200 | 19190 | 92 |
| 371 | 20230622 | 122300 | 3408657090 | 19270 | 19190 | 19270 | 19160 | 250 |
| 372 | 20230622 | 122200 | 3403861760 | 19190 | 19160 | 19190 | 19160 | 469 |
| 373 | 20230622 | 122100 | 3394863790 | 19160 | 19170 | 19170 | 19160 | 229 |
| 374 | 20230622 | 122000 | 3390474550 | 19170 | 19160 | 19170 | 19140 | 200 |
| 375 | 20230622 | 121900 | 3386645290 | 19130 | 19200 | 19270 | 19120 | 1508 |
| 376 | 20230622 | 121800 | 3357752680 | 19180 | 19300 | 19300 | 19180 | 1384 |
| 377 | 20230622 | 121700 | 3331134100 | 19310 | 19350 | 19390 | 19310 | 1350 |
| 378 | 20230622 | 121600 | 3305031310 | 19390 | 19350 | 19390 | 19340 | 1732 |
| 379 | 20230622 | 121500 | 3271483820 | 19350 | 19400 | 19400 | 19350 | 1318 |
| 380 | 20230622 | 121400 | 3245961270 | 19390 | 19390 | 19390 | 19390 | 275 |
| 381 | 20230622 | 121300 | 3240629020 | 19350 | 19360 | 19400 | 19330 | 2291 |
| 382 | 20230622 | 121200 | 3196293800 | 19370 | 19440 | 19450 | 19360 | 1739 |
| 383 | 20230622 | 121100 | 3162526020 | 19430 | 19400 | 19450 | 19400 | 2960 |
| 384 | 20230622 | 121000 | 3105063100 | 19390 | 19390 | 19400 | 19370 | 1977 |
| 385 | 20230622 | 120900 | 3066744530 | 19390 | 19370 | 19390 | 19350 | 2012 |
| 386 | 20230622 | 120800 | 3027758930 | 19370 | 19390 | 19390 | 19370 | 711 |
| 387 | 20230622 | 120700 | 3013981710 | 19380 | 19330 | 19390 | 19330 | 1477 |
| 388 | 20230622 | 120600 | 2985375540 | 19330 | 19360 | 19380 | 19330 | 470 |
| 389 | 20230622 | 120500 | 2976275030 | 19390 | 19360 | 19390 | 19300 | 3898 |
| 390 | 20230622 | 120400 | 2900880150 | 19360 | 19300 | 19370 | 19300 | 2604 |
| 391 | 20230622 | 120300 | 2850539640 | 19300 | 19300 | 19300 | 19280 | 284 |
| 392 | 20230622 | 120200 | 2845059240 | 19300 | 19320 | 19340 | 19300 | 667 |
| 393 | 20230622 | 120100 | 2832180830 | 19300 | 19300 | 19330 | 19300 | 700 |
| 394 | 20230622 | 120000 | 2818656830 | 19300 | 19300 | 19300 | 19270 | 491 |
| 395 | 20230622 | 115900 | 2809181290 | 19300 | 19320 | 19320 | 19260 | 250 |
| 396 | 20230622 | 115800 | 2804355410 | 19320 | 19260 | 19320 | 19260 | 1124 |
| 397 | 20230622 | 115700 | 2782666060 | 19260 | 19210 | 19280 | 19210 | 2004 |
| 398 | 20230622 | 115600 | 2744106790 | 19210 | 19190 | 19210 | 19190 | 64 |
| 399 | 20230622 | 115500 | 2742877600 | 19170 | 19180 | 19180 | 19170 | 158 |
| 400 | 20230622 | 115400 | 2739847450 | 19180 | 19180 | 19190 | 19180 | 8 |
| 401 | 20230622 | 115300 | 2739693990 | 19190 | 19180 | 19190 | 19180 | 68 |
| 402 | 20230622 | 115200 | 2738389740 | 19180 | 19180 | 19180 | 19180 | 279 |
| 403 | 20230622 | 115100 | 2733038520 | 19180 | 19180 | 19180 | 19180 | 61 |
| 404 | 20230622 | 115000 | 2731868540 | 19180 | 19180 | 19180 | 19180 | 228 |
| 405 | 20230622 | 114900 | 2727495500 | 19190 | 19200 | 19200 | 19190 | 218 |
| 406 | 20230622 | 114800 | 2723311950 | 19200 | 19210 | 19220 | 19200 | 105 |
| 407 | 20230622 | 114700 | 2721294040 | 19190 | 19180 | 19190 | 19180 | 41 |
| 408 | 20230622 | 114600 | 2720507270 | 19180 | 19220 | 19220 | 19180 | 367 |
| 409 | 20230622 | 114500 | 2713454250 | 19220 | 19220 | 19240 | 19210 | 57 |
| 410 | 20230622 | 114400 | 2712358970 | 19240 | 19230 | 19250 | 19200 | 445 |
| 411 | 20230622 | 114300 | 2703797930 | 19230 | 19180 | 19230 | 19180 | 65 |
| 412 | 20230622 | 114200 | 2702548330 | 19180 | 19180 | 19180 | 19160 | 523 |
| 413 | 20230622 | 114100 | 2692523160 | 19170 | 19230 | 19240 | 19170 | 401 |
| 414 | 20230622 | 114000 | 2684829070 | 19240 | 19240 | 19240 | 19240 | 109 |
| 415 | 20230622 | 113900 | 2682731910 | 19240 | 19280 | 19280 | 19240 | 609 |
| 416 | 20230622 | 113800 | 2670997400 | 19280 | 19280 | 19280 | 19270 | 312 |
| 417 | 20230622 | 113700 | 2664983630 | 19290 | 19230 | 19300 | 19230 | 1382 |
| 418 | 20230622 | 113600 | 2638340570 | 19230 | 19220 | 19230 | 19170 | 860 |
| 419 | 20230622 | 113500 | 2621820850 | 19210 | 19180 | 19220 | 19180 | 688 |
| 420 | 20230622 | 113400 | 2608606380 | 19180 | 19170 | 19180 | 19120 | 370 |
| 421 | 20230622 | 113300 | 2601512700 | 19170 | 19170 | 19170 | 19170 | 1 |
| 422 | 20230622 | 113200 | 2601493530 | 19110 | 19170 | 19170 | 19110 | 313 |
| 423 | 20230622 | 113100 | 2595497520 | 19170 | 19160 | 19170 | 19160 | 103 |
| 424 | 20230622 | 113000 | 2593523650 | 19100 | 19100 | 19100 | 19090 | 71 |
| 425 | 20230622 | 112900 | 2592167710 | 19090 | 19170 | 19170 | 19090 | 315 |
| 426 | 20230622 | 112800 | 2586154240 | 19080 | 19080 | 19090 | 19080 | 265 |
| 427 | 20230622 | 112700 | 2581097970 | 19070 | 19100 | 19200 | 19070 | 104 |
| 428 | 20230622 | 112600 | 2579104170 | 19070 | 19060 | 19070 | 19050 | 208 |
| 429 | 20230622 | 112500 | 2575139530 | 19070 | 19080 | 19080 | 19070 | 79 |
| 430 | 20230622 | 112400 | 2573632790 | 19080 | 19080 | 19080 | 19080 | 24 |
| 431 | 20230622 | 112300 | 2573174870 | 19070 | 19080 | 19090 | 19070 | 680 |
| 432 | 20230622 | 112200 | 2560201160 | 19080 | 19100 | 19100 | 19080 | 341 |
| 433 | 20230622 | 112100 | 2553693900 | 19110 | 19140 | 19140 | 19110 | 265 |
| 434 | 20230622 | 112000 | 2548624410 | 19150 | 19160 | 19160 | 19150 | 55 |
| 435 | 20230622 | 111900 | 2547570720 | 19180 | 19180 | 19180 | 19180 | 154 |
| 436 | 20230622 | 111800 | 2544617000 | 19190 | 19160 | 19190 | 19160 | 1268 |
| 437 | 20230622 | 111700 | 2520301900 | 19170 | 19180 | 19180 | 19170 | 253 |
| 438 | 20230622 | 111600 | 2515449460 | 19180 | 19180 | 19200 | 19180 | 506 |
| 439 | 20230622 | 111500 | 2505740780 | 19180 | 19150 | 19180 | 19140 | 546 |
| 440 | 20230622 | 111400 | 2495279830 | 19140 | 19150 | 19150 | 19140 | 134 |
| 441 | 20230622 | 111300 | 2492714510 | 19150 | 19120 | 19150 | 19120 | 154 |
| 442 | 20230622 | 111200 | 2489765780 | 19130 | 19100 | 19130 | 19100 | 558 |
| 443 | 20230622 | 111100 | 2479095510 | 19100 | 19100 | 19100 | 19100 | 6 |
| 444 | 20230622 | 111000 | 2478980910 | 19100 | 19000 | 19100 | 18970 | 1101 |
| 445 | 20230622 | 110900 | 2458057490 | 19000 | 18970 | 19000 | 18950 | 1099 |
| 446 | 20230622 | 110800 | 2437178510 | 18970 | 18940 | 18970 | 18940 | 190 |
| 447 | 20230622 | 110700 | 2433578670 | 18980 | 18930 | 18980 | 18930 | 368 |
| 448 | 20230622 | 110600 | 2426603420 | 18920 | 18920 | 18930 | 18920 | 262 |
| 449 | 20230622 | 110500 | 2421646230 | 18900 | 18920 | 18920 | 18900 | 575 |
| 450 | 20230622 | 110400 | 2410774880 | 18920 | 18930 | 18930 | 18920 | 801 |
| 451 | 20230622 | 110300 | 2395617200 | 18920 | 18970 | 18970 | 18920 | 541 |
| 452 | 20230622 | 110200 | 2385371210 | 18970 | 18980 | 18980 | 18970 | 256 |
| 453 | 20230622 | 110100 | 2380514480 | 19000 | 18970 | 19000 | 18970 | 11 |
| 454 | 20230622 | 110000 | 2380305780 | 18970 | 18990 | 19000 | 18970 | 400 |
| 455 | 20230622 | 105900 | 2372710750 | 18990 | 19010 | 19010 | 18990 | 148 |
| 456 | 20230622 | 105800 | 2369899210 | 19010 | 19030 | 19030 | 19010 | 144 |
| 457 | 20230622 | 105700 | 2367161330 | 18980 | 18930 | 19000 | 18930 | 249 |
| 458 | 20230622 | 105600 | 2362437280 | 18920 | 19010 | 19010 | 18920 | 1396 |
| 459 | 20230622 | 105500 | 2335966090 | 19000 | 19050 | 19050 | 19000 | 1288 |
| 460 | 20230622 | 105400 | 2311468900 | 19040 | 19080 | 19080 | 19030 | 87 |
| 461 | 20230622 | 105300 | 2309812130 | 19100 | 19120 | 19120 | 19030 | 733 |
| 462 | 20230622 | 105200 | 2295862910 | 19030 | 19140 | 19140 | 19030 | 539 |
| 463 | 20230622 | 105100 | 2285595670 | 19090 | 19100 | 19150 | 19080 | 272 |
| 464 | 20230622 | 105000 | 2280401750 | 19100 | 19140 | 19140 | 19100 | 195 |
| 465 | 20230622 | 104900 | 2276673380 | 19130 | 19170 | 19170 | 19130 | 484 |
| 466 | 20230622 | 104800 | 2267414280 | 19130 | 19150 | 19150 | 19130 | 202 |
| 467 | 20230622 | 104700 | 2263548400 | 19150 | 19190 | 19190 | 19150 | 441 |
| 468 | 20230622 | 104600 | 2255100610 | 19190 | 19210 | 19210 | 19190 | 589 |
| 469 | 20230622 | 104500 | 2243788750 | 19210 | 19230 | 19230 | 19210 | 740 |
| 470 | 20230622 | 104400 | 2229566870 | 19230 | 19240 | 19240 | 19220 | 32 |
| 471 | 20230622 | 104300 | 2228951520 | 19240 | 19260 | 19260 | 19230 | 997 |
| 472 | 20230622 | 104200 | 2209769010 | 19260 | 19250 | 19260 | 19250 | 180 |
| 473 | 20230622 | 104100 | 2206303720 | 19250 | 19240 | 19250 | 19240 | 291 |
| 474 | 20230622 | 104000 | 2200702000 | 19240 | 19240 | 19240 | 19230 | 344 |
| 475 | 20230622 | 103900 | 2194084040 | 19220 | 19260 | 19260 | 19220 | 486 |
| 476 | 20230622 | 103800 | 2184735310 | 19260 | 19290 | 19300 | 19260 | 308 |
| 477 | 20230622 | 103700 | 2178797990 | 19300 | 19300 | 19310 | 19290 | 278 |
| 478 | 20230622 | 103600 | 2173432650 | 19300 | 19300 | 19350 | 19300 | 368 |
| 479 | 20230622 | 103500 | 2166314560 | 19360 | 19260 | 19370 | 19230 | 550 |
| 480 | 20230622 | 103400 | 2155698670 | 19260 | 19300 | 19300 | 19260 | 746 |
| 481 | 20230622 | 103300 | 2141312140 | 19300 | 19340 | 19340 | 19300 | 969 |
| 482 | 20230622 | 103200 | 2122604330 | 19350 | 19360 | 19370 | 19350 | 1261 |
| 483 | 20230622 | 103100 | 2098190050 | 19370 | 19300 | 19380 | 19300 | 3381 |
| 484 | 20230622 | 103000 | 2032789760 | 19300 | 19270 | 19300 | 19260 | 1485 |
| 485 | 20230622 | 102900 | 2004158150 | 19270 | 19260 | 19270 | 19250 | 230 |
| 486 | 20230622 | 102800 | 1999726790 | 19260 | 19220 | 19260 | 19220 | 186 |
| 487 | 20230622 | 102700 | 1996150000 | 19220 | 19200 | 19220 | 19200 | 25 |
| 488 | 20230622 | 102600 | 1995669900 | 19200 | 19280 | 19280 | 19200 | 1194 |
| 489 | 20230622 | 102500 | 1972675810 | 19280 | 19290 | 19300 | 19280 | 1150 |
| 490 | 20230622 | 102400 | 1950490400 | 19290 | 19280 | 19290 | 19280 | 537 |
| 491 | 20230622 | 102300 | 1940133800 | 19290 | 19270 | 19290 | 19270 | 2065 |
| 492 | 20230622 | 102200 | 1900308900 | 19270 | 19260 | 19280 | 19240 | 103 |
| 493 | 20230622 | 102100 | 1898325880 | 19250 | 19240 | 19280 | 19240 | 364 |
| 494 | 20230622 | 102000 | 1891317740 | 19240 | 19220 | 19240 | 19220 | 624 |
| 495 | 20230622 | 101900 | 1879318420 | 19210 | 19240 | 19250 | 19200 | 495 |
| 496 | 20230622 | 101800 | 1869802490 | 19240 | 19220 | 19240 | 19220 | 127 |
| 497 | 20230622 | 101700 | 1867359430 | 19190 | 19220 | 19220 | 19170 | 441 |
| 498 | 20230622 | 101600 | 1858885950 | 19220 | 19220 | 19250 | 19150 | 380 |
| 499 | 20230622 | 101500 | 1851588210 | 19240 | 19280 | 19280 | 19240 | 694 |
| 500 | 20230622 | 101400 | 1838216130 | 19280 | 19270 | 19290 | 19270 | 1372 |
| 501 | 20230622 | 101300 | 1811771330 | 19270 | 19140 | 19270 | 19140 | 3379 |
| 502 | 20230622 | 101200 | 1746857590 | 19130 | 19150 | 19160 | 19130 | 202 |
| 503 | 20230622 | 101100 | 1742989380 | 19160 | 19140 | 19170 | 19130 | 300 |
| 504 | 20230622 | 101000 | 1737247830 | 19140 | 19130 | 19140 | 19130 | 934 |
| 505 | 20230622 | 100900 | 1719379450 | 19120 | 19130 | 19130 | 19100 | 245 |
| 506 | 20230622 | 100800 | 1714695200 | 19100 | 19050 | 19150 | 19050 | 304 |
| 507 | 20230622 | 100700 | 1708888710 | 19150 | 19220 | 19230 | 19010 | 3609 |
| 508 | 20230622 | 100600 | 1639615610 | 19230 | 19270 | 19270 | 19230 | 1860 |
| 509 | 20230622 | 100500 | 1603801540 | 19270 | 19250 | 19270 | 19250 | 1160 |
| 510 | 20230622 | 100400 | 1581454230 | 19260 | 19250 | 19280 | 19250 | 676 |
| 511 | 20230622 | 100300 | 1568433550 | 19240 | 19240 | 19270 | 19240 | 1578 |
| 512 | 20230622 | 100200 | 1538065210 | 19240 | 19230 | 19240 | 19220 | 479 |
| 513 | 20230622 | 100100 | 1528851780 | 19230 | 19240 | 19250 | 19220 | 1287 |
| 514 | 20230622 | 100000 | 1504097400 | 19250 | 19170 | 19280 | 19170 | 4354 |
| 515 | 20230622 | 095900 | 1420384130 | 19170 | 19120 | 19170 | 19120 | 1454 |
| 516 | 20230622 | 095800 | 1392544930 | 19120 | 19090 | 19140 | 19090 | 1916 |
| 517 | 20230622 | 095700 | 1355927780 | 19060 | 19050 | 19080 | 19040 | 243 |
| 518 | 20230622 | 095600 | 1351298730 | 19040 | 19010 | 19070 | 19010 | 830 |
| 519 | 20230622 | 095500 | 1335499600 | 19010 | 18980 | 19010 | 18980 | 646 |
| 520 | 20230622 | 095400 | 1323227510 | 18970 | 18970 | 18990 | 18970 | 109 |
| 521 | 20230622 | 095300 | 1321158830 | 18970 | 18980 | 18980 | 18930 | 11 |
| 522 | 20230622 | 095200 | 1320950210 | 18980 | 18920 | 18980 | 18920 | 61 |
| 523 | 20230622 | 095100 | 1319795290 | 19000 | 18930 | 19000 | 18930 | 257 |
| 524 | 20230622 | 095000 | 1314912920 | 18990 | 19000 | 19010 | 18990 | 450 |
| 525 | 20230622 | 094900 | 1306363470 | 19010 | 19000 | 19010 | 19000 | 191 |
| 526 | 20230622 | 094800 | 1302734370 | 19000 | 19020 | 19020 | 19000 | 232 |
| 527 | 20230622 | 094700 | 1298325270 | 19020 | 19000 | 19030 | 19000 | 116 |
| 528 | 20230622 | 094600 | 1296120280 | 19000 | 18890 | 19010 | 18890 | 1018 |
| 529 | 20230622 | 094500 | 1276781700 | 18990 | 18990 | 18990 | 18990 | 203 |
| 530 | 20230622 | 094400 | 1272926730 | 18990 | 18900 | 18990 | 18890 | 576 |
| 531 | 20230622 | 094300 | 1261997090 | 18860 | 18810 | 18860 | 18810 | 1323 |
| 532 | 20230622 | 094200 | 1237095220 | 18810 | 18800 | 18820 | 18800 | 655 |
| 533 | 20230622 | 094100 | 1224774630 | 18800 | 18810 | 18810 | 18800 | 411 |
| 534 | 20230622 | 094000 | 1217044850 | 18810 | 18820 | 18820 | 18810 | 84 |
| 535 | 20230622 | 093900 | 1215464650 | 18820 | 18830 | 18830 | 18800 | 224 |
| 536 | 20230622 | 093800 | 1211252020 | 18800 | 18790 | 18800 | 18790 | 167 |
| 537 | 20230622 | 093700 | 1208112540 | 18790 | 18790 | 18800 | 18790 | 90 |
| 538 | 20230622 | 093600 | 1206421160 | 18790 | 18770 | 18800 | 18770 | 285 |
| 539 | 20230622 | 093500 | 1201070000 | 18830 | 18840 | 18840 | 18750 | 381 |
| 540 | 20230622 | 093400 | 1193919200 | 18840 | 18860 | 18860 | 18720 | 267 |
| 541 | 20230622 | 093300 | 1188889860 | 18870 | 18890 | 18990 | 18850 | 452 |
| 542 | 20230622 | 093200 | 1180353420 | 18890 | 18990 | 19000 | 18890 | 883 |
| 543 | 20230622 | 093100 | 1163635780 | 19000 | 19010 | 19010 | 18980 | 965 |
| 544 | 20230622 | 093000 | 1145303360 | 19020 | 19050 | 19050 | 19000 | 731 |
| 545 | 20230622 | 092900 | 1131408380 | 19000 | 19000 | 19050 | 18980 | 628 |
| 546 | 20230622 | 092800 | 1119479480 | 19060 | 19030 | 19070 | 18980 | 1475 |
| 547 | 20230622 | 092700 | 1091442530 | 19070 | 19070 | 19080 | 19030 | 190 |
| 548 | 20230622 | 092600 | 1087819500 | 19080 | 19000 | 19090 | 19000 | 469 |
| 549 | 20230622 | 092500 | 1078899680 | 18990 | 18990 | 18990 | 18980 | 527 |
| 550 | 20230622 | 092400 | 1068892880 | 19000 | 19020 | 19030 | 19000 | 1205 |
| 551 | 20230622 | 092300 | 1045989070 | 19030 | 19050 | 19070 | 19030 | 1230 |
| 552 | 20230622 | 092200 | 1022563520 | 19050 | 19050 | 19060 | 19040 | 837 |
| 553 | 20230622 | 092100 | 1006619390 | 19050 | 19090 | 19090 | 19050 | 1742 |
| 554 | 20230622 | 092000 | 973402460 | 19090 | 19150 | 19160 | 19070 | 2086 |
| 555 | 20230622 | 091900 | 933508110 | 19150 | 19150 | 19170 | 19150 | 1630 |
| 556 | 20230622 | 091800 | 902268470 | 19150 | 19150 | 19170 | 19140 | 2006 |
| 557 | 20230622 | 091700 | 863849980 | 19150 | 19010 | 19190 | 19000 | 3910 |
| 558 | 20230622 | 091600 | 789242780 | 19020 | 18920 | 19020 | 18920 | 3512 |
| 559 | 20230622 | 091500 | 722554600 | 18930 | 18770 | 18930 | 18770 | 3662 |
| 560 | 20230622 | 091400 | 653388050 | 18790 | 18680 | 18790 | 18680 | 962 |
| 561 | 20230622 | 091300 | 635333310 | 18760 | 18720 | 18770 | 18680 | 1244 |
| 562 | 20230622 | 091200 | 612074960 | 18720 | 18760 | 18760 | 18710 | 1168 |
| 563 | 20230622 | 091100 | 590206000 | 18760 | 18800 | 18830 | 18710 | 785 |
| 564 | 20230622 | 091000 | 575458050 | 18800 | 18700 | 18830 | 18700 | 2222 |
| 565 | 20230622 | 090900 | 533761450 | 18710 | 18730 | 18740 | 18600 | 1180 |
| 566 | 20230622 | 090800 | 511707760 | 18680 | 18590 | 18750 | 18590 | 1575 |
| 567 | 20230622 | 090700 | 482289660 | 18590 | 18570 | 18680 | 18560 | 308 |
| 568 | 20230622 | 090600 | 476562700 | 18560 | 18490 | 18600 | 18490 | 865 |
| 569 | 20230622 | 090500 | 460529730 | 18460 | 18310 | 18510 | 18310 | 1491 |
| 570 | 20230622 | 090400 | 433048050 | 18370 | 18340 | 18370 | 18200 | 7895 |
| 571 | 20230622 | 090300 | 288905240 | 18340 | 18400 | 18410 | 18330 | 4396 |
| 572 | 20230622 | 090200 | 208072910 | 18400 | 18470 | 18470 | 18400 | 3579 |
| 573 | 20230622 | 090100 | 142092220 | 18470 | 18600 | 18600 | 18460 | 1862 |
| 574 | 20230622 | 090000 | 107610360 | 18600 | 18610 | 18750 | 18570 | 5176 |