33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 3 | 20230619 | 190600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 4 | 20230619 | 190500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 5 | 20230619 | 190400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 6 | 20230619 | 190300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 7 | 20230619 | 190200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 8 | 20230619 | 190100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 9 | 20230619 | 190000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 10 | 20230619 | 185900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 11 | 20230619 | 185800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 12 | 20230619 | 185700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 13 | 20230619 | 185600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 14 | 20230619 | 185500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 15 | 20230619 | 185400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 16 | 20230619 | 185300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 17 | 20230619 | 185200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 18 | 20230619 | 185100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 19 | 20230619 | 185000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 20 | 20230619 | 184900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 21 | 20230619 | 184800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 22 | 20230619 | 184700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 23 | 20230619 | 184600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 24 | 20230619 | 184500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 25 | 20230619 | 184400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 26 | 20230619 | 184300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 27 | 20230619 | 184200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 28 | 20230619 | 184100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 29 | 20230619 | 184000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 30 | 20230619 | 183900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 31 | 20230619 | 183800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 32 | 20230619 | 183700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 33 | 20230619 | 183600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 34 | 20230619 | 183500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 35 | 20230619 | 183400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 36 | 20230619 | 183300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 37 | 20230619 | 183200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 38 | 20230619 | 183100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 39 | 20230619 | 183000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 40 | 20230619 | 182900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 41 | 20230619 | 182800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 42 | 20230619 | 182700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 43 | 20230619 | 182600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 44 | 20230619 | 182500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 45 | 20230619 | 182400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 46 | 20230619 | 182300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 47 | 20230619 | 182200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 48 | 20230619 | 182100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 49 | 20230619 | 182000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 50 | 20230619 | 181900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 51 | 20230619 | 181800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 52 | 20230619 | 181700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 53 | 20230619 | 181600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 54 | 20230619 | 181500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 55 | 20230619 | 181400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 56 | 20230619 | 181300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 57 | 20230619 | 181200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 58 | 20230619 | 181100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 59 | 20230619 | 181000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 60 | 20230619 | 180900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 61 | 20230619 | 180800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 62 | 20230619 | 180700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 63 | 20230619 | 180600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 64 | 20230619 | 180500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 65 | 20230619 | 180400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 66 | 20230619 | 180300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 67 | 20230619 | 180200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 68 | 20230619 | 180100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 69 | 20230619 | 180000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 70 | 20230619 | 175900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 71 | 20230619 | 175800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 72 | 20230619 | 175700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 73 | 20230619 | 175600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 74 | 20230619 | 175500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 75 | 20230619 | 175400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 76 | 20230619 | 175300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 77 | 20230619 | 175200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 78 | 20230619 | 175100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 79 | 20230619 | 175000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 80 | 20230619 | 174900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 81 | 20230619 | 174800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 82 | 20230619 | 174700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 83 | 20230619 | 174600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 84 | 20230619 | 174500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 85 | 20230619 | 174400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 86 | 20230619 | 174300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 87 | 20230619 | 174200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 88 | 20230619 | 174100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 89 | 20230619 | 174000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 90 | 20230619 | 173900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 91 | 20230619 | 173800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 92 | 20230619 | 173700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 93 | 20230619 | 173600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 94 | 20230619 | 173500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 95 | 20230619 | 173400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 96 | 20230619 | 173300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 97 | 20230619 | 173200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 98 | 20230619 | 173100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 99 | 20230619 | 173000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 100 | 20230619 | 172900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 101 | 20230619 | 172800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 102 | 20230619 | 172700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 103 | 20230619 | 172600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 104 | 20230619 | 172500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 105 | 20230619 | 172400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 106 | 20230619 | 172300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 107 | 20230619 | 172200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 108 | 20230619 | 172100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 109 | 20230619 | 172000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 110 | 20230619 | 171900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 111 | 20230619 | 171800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 112 | 20230619 | 171700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 113 | 20230619 | 171600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 114 | 20230619 | 171500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 115 | 20230619 | 171400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 116 | 20230619 | 171300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 117 | 20230619 | 171200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 118 | 20230619 | 171100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 119 | 20230619 | 171000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 120 | 20230619 | 170900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 121 | 20230619 | 170800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 122 | 20230619 | 170700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 123 | 20230619 | 170600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 124 | 20230619 | 170500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 125 | 20230619 | 170400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 126 | 20230619 | 170300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 127 | 20230619 | 170200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 128 | 20230619 | 170100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 129 | 20230619 | 170000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 130 | 20230619 | 165900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 131 | 20230619 | 165800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 132 | 20230619 | 165700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 133 | 20230619 | 165600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 134 | 20230619 | 165500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 135 | 20230619 | 165400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 136 | 20230619 | 165300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 137 | 20230619 | 165200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 138 | 20230619 | 165100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 139 | 20230619 | 165000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 140 | 20230619 | 164900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 141 | 20230619 | 164800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 142 | 20230619 | 164700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 143 | 20230619 | 164600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 144 | 20230619 | 164500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 145 | 20230619 | 164400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 146 | 20230619 | 164300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 147 | 20230619 | 164200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 148 | 20230619 | 164100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 149 | 20230619 | 164000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 150 | 20230619 | 163900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 151 | 20230619 | 163800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 152 | 20230619 | 163700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 153 | 20230619 | 163600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 154 | 20230619 | 163500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 155 | 20230619 | 163400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 156 | 20230619 | 163300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 157 | 20230619 | 163200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 158 | 20230619 | 163100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 159 | 20230619 | 163000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 160 | 20230619 | 162900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 161 | 20230619 | 162800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 162 | 20230619 | 162700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 163 | 20230619 | 162600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 164 | 20230619 | 162500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 165 | 20230619 | 162400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 166 | 20230619 | 162300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 167 | 20230619 | 162200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 168 | 20230619 | 162100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 169 | 20230619 | 162000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 170 | 20230619 | 161900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 171 | 20230619 | 161800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 172 | 20230619 | 161700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 173 | 20230619 | 161600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 174 | 20230619 | 161500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 175 | 20230619 | 161400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 176 | 20230619 | 161300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 177 | 20230619 | 161200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 178 | 20230619 | 161100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 179 | 20230619 | 161000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 180 | 20230619 | 160900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 181 | 20230619 | 160800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 182 | 20230619 | 160700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 183 | 20230619 | 160600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 184 | 20230619 | 160500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 185 | 20230619 | 160400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 186 | 20230619 | 160300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 187 | 20230619 | 160200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 188 | 20230619 | 160100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 189 | 20230619 | 160000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 190 | 20230619 | 155900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 191 | 20230619 | 155800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 192 | 20230619 | 155700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 193 | 20230619 | 155600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 194 | 20230619 | 155500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 195 | 20230619 | 155400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 196 | 20230619 | 155300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 197 | 20230619 | 155200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 198 | 20230619 | 155100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 199 | 20230619 | 155000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 200 | 20230619 | 154900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 201 | 20230619 | 154800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 202 | 20230619 | 154700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 203 | 20230619 | 154600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 204 | 20230619 | 154500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 205 | 20230619 | 154400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 206 | 20230619 | 154300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 207 | 20230619 | 154200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 208 | 20230619 | 154100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 209 | 20230619 | 154000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 210 | 20230619 | 153900 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 211 | 20230619 | 153800 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 212 | 20230619 | 153700 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 213 | 20230619 | 153600 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 214 | 20230619 | 153500 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 215 | 20230619 | 153400 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 216 | 20230619 | 153300 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 217 | 20230619 | 153200 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 218 | 20230619 | 153100 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 0 |
| 219 | 20230619 | 153000 | 14070050510 | 15560 | 15560 | 15560 | 15560 | 5941 |
| 220 | 20230619 | 152900 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 221 | 20230619 | 152800 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 222 | 20230619 | 152700 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 223 | 20230619 | 152600 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 224 | 20230619 | 152500 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 225 | 20230619 | 152400 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 226 | 20230619 | 152300 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 227 | 20230619 | 152200 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 228 | 20230619 | 152100 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 229 | 20230619 | 152000 | 13977608550 | 15600 | 15600 | 15600 | 15600 | 0 |
| 230 | 20230619 | 151900 | 13977608550 | 15600 | 15620 | 15620 | 15580 | 1548 |
| 231 | 20230619 | 151800 | 13953454270 | 15620 | 15610 | 15620 | 15600 | 1067 |
| 232 | 20230619 | 151700 | 13936801140 | 15620 | 15610 | 15620 | 15600 | 441 |
| 233 | 20230619 | 151600 | 13929919400 | 15630 | 15610 | 15640 | 15580 | 719 |
| 234 | 20230619 | 151500 | 13918696990 | 15580 | 15600 | 15610 | 15580 | 1229 |
| 235 | 20230619 | 151400 | 13899532490 | 15580 | 15610 | 15610 | 15580 | 280 |
| 236 | 20230619 | 151300 | 13895167140 | 15610 | 15590 | 15610 | 15570 | 447 |
| 237 | 20230619 | 151200 | 13888192680 | 15570 | 15600 | 15600 | 15570 | 1093 |
| 238 | 20230619 | 151100 | 13871154490 | 15590 | 15620 | 15620 | 15590 | 1542 |
| 239 | 20230619 | 151000 | 13847099110 | 15600 | 15620 | 15630 | 15600 | 377 |
| 240 | 20230619 | 150900 | 13841214510 | 15630 | 15620 | 15630 | 15620 | 151 |
| 241 | 20230619 | 150800 | 13838855660 | 15630 | 15640 | 15640 | 15620 | 701 |
| 242 | 20230619 | 150700 | 13827898500 | 15620 | 15620 | 15640 | 15620 | 977 |
| 243 | 20230619 | 150600 | 13812636910 | 15620 | 15620 | 15630 | 15600 | 1117 |
| 244 | 20230619 | 150500 | 13795190520 | 15620 | 15630 | 15640 | 15600 | 1185 |
| 245 | 20230619 | 150400 | 13776686620 | 15630 | 15650 | 15650 | 15630 | 1508 |
| 246 | 20230619 | 150300 | 13753092580 | 15650 | 15660 | 15660 | 15650 | 835 |
| 247 | 20230619 | 150200 | 13740018550 | 15660 | 15670 | 15670 | 15660 | 356 |
| 248 | 20230619 | 150100 | 13734442110 | 15680 | 15680 | 15680 | 15650 | 657 |
| 249 | 20230619 | 150000 | 13724152930 | 15640 | 15640 | 15680 | 15640 | 677 |
| 250 | 20230619 | 145900 | 13713554880 | 15640 | 15640 | 15660 | 15640 | 870 |
| 251 | 20230619 | 145800 | 13699948060 | 15640 | 15670 | 15670 | 15640 | 365 |
| 252 | 20230619 | 145700 | 13694233380 | 15670 | 15670 | 15670 | 15660 | 377 |
| 253 | 20230619 | 145600 | 13688327640 | 15670 | 15650 | 15670 | 15640 | 1164 |
| 254 | 20230619 | 145500 | 13670100120 | 15650 | 15620 | 15650 | 15620 | 1652 |
| 255 | 20230619 | 145400 | 13644256120 | 15620 | 15630 | 15640 | 15620 | 609 |
| 256 | 20230619 | 145300 | 13634742750 | 15630 | 15620 | 15630 | 15610 | 726 |
| 257 | 20230619 | 145200 | 13623401500 | 15620 | 15600 | 15630 | 15590 | 816 |
| 258 | 20230619 | 145100 | 13610665770 | 15600 | 15600 | 15600 | 15600 | 234 |
| 259 | 20230619 | 145000 | 13607015370 | 15600 | 15590 | 15600 | 15590 | 196 |
| 260 | 20230619 | 144900 | 13603959160 | 15590 | 15590 | 15590 | 15590 | 607 |
| 261 | 20230619 | 144800 | 13594496030 | 15600 | 15630 | 15630 | 15600 | 1809 |
| 262 | 20230619 | 144700 | 13566266420 | 15640 | 15630 | 15640 | 15620 | 756 |
| 263 | 20230619 | 144600 | 13554452600 | 15640 | 15640 | 15640 | 15630 | 238 |
| 264 | 20230619 | 144500 | 13550732590 | 15640 | 15650 | 15650 | 15640 | 193 |
| 265 | 20230619 | 144400 | 13547713970 | 15640 | 15640 | 15650 | 15640 | 740 |
| 266 | 20230619 | 144300 | 13536133370 | 15650 | 15640 | 15650 | 15640 | 698 |
| 267 | 20230619 | 144200 | 13525210240 | 15640 | 15640 | 15650 | 15640 | 468 |
| 268 | 20230619 | 144100 | 13517890330 | 15640 | 15630 | 15640 | 15630 | 221 |
| 269 | 20230619 | 144000 | 13514435690 | 15620 | 15620 | 15640 | 15620 | 389 |
| 270 | 20230619 | 143900 | 13508356370 | 15640 | 15620 | 15640 | 15610 | 861 |
| 271 | 20230619 | 143800 | 13494907940 | 15620 | 15640 | 15640 | 15620 | 414 |
| 272 | 20230619 | 143700 | 13488439020 | 15640 | 15640 | 15640 | 15620 | 528 |
| 273 | 20230619 | 143600 | 13480187500 | 15640 | 15630 | 15640 | 15630 | 397 |
| 274 | 20230619 | 143500 | 13473979390 | 15630 | 15630 | 15630 | 15620 | 23 |
| 275 | 20230619 | 143400 | 13473619990 | 15620 | 15610 | 15640 | 15610 | 564 |
| 276 | 20230619 | 143300 | 13464814170 | 15610 | 15640 | 15640 | 15610 | 277 |
| 277 | 20230619 | 143200 | 13460487600 | 15640 | 15610 | 15640 | 15610 | 393 |
| 278 | 20230619 | 143100 | 13454350750 | 15640 | 15650 | 15650 | 15640 | 51 |
| 279 | 20230619 | 143000 | 13453553100 | 15640 | 15640 | 15640 | 15600 | 348 |
| 280 | 20230619 | 142900 | 13448111150 | 15640 | 15610 | 15650 | 15610 | 38 |
| 281 | 20230619 | 142800 | 13447517550 | 15610 | 15660 | 15660 | 15610 | 758 |
| 282 | 20230619 | 142700 | 13435677240 | 15660 | 15690 | 15690 | 15660 | 202 |
| 283 | 20230619 | 142600 | 13432513890 | 15660 | 15660 | 15660 | 15650 | 197 |
| 284 | 20230619 | 142500 | 13429430580 | 15660 | 15660 | 15660 | 15660 | 269 |
| 285 | 20230619 | 142400 | 13425218040 | 15700 | 15670 | 15700 | 15660 | 282 |
| 286 | 20230619 | 142300 | 13420798550 | 15670 | 15720 | 15720 | 15670 | 3248 |
| 287 | 20230619 | 142200 | 13369803550 | 15720 | 15740 | 15740 | 15710 | 573 |
| 288 | 20230619 | 142100 | 13360798530 | 15740 | 15710 | 15750 | 15710 | 842 |
| 289 | 20230619 | 142000 | 13347550320 | 15710 | 15720 | 15720 | 15710 | 153 |
| 290 | 20230619 | 141900 | 13345145170 | 15720 | 15710 | 15720 | 15710 | 651 |
| 291 | 20230619 | 141800 | 13334912580 | 15710 | 15690 | 15720 | 15690 | 4224 |
| 292 | 20230619 | 141700 | 13268575410 | 15690 | 15690 | 15690 | 15660 | 314 |
| 293 | 20230619 | 141600 | 13263650160 | 15690 | 15690 | 15700 | 15670 | 1276 |
| 294 | 20230619 | 141500 | 13243643350 | 15700 | 15690 | 15700 | 15690 | 131 |
| 295 | 20230619 | 141400 | 13241587560 | 15680 | 15670 | 15690 | 15670 | 1639 |
| 296 | 20230619 | 141300 | 13215882060 | 15670 | 15670 | 15670 | 15670 | 24 |
| 297 | 20230619 | 141200 | 13215505980 | 15680 | 15680 | 15680 | 15680 | 94 |
| 298 | 20230619 | 141100 | 13214032060 | 15680 | 15690 | 15690 | 15680 | 543 |
| 299 | 20230619 | 141000 | 13205516100 | 15690 | 15700 | 15700 | 15690 | 231 |
| 300 | 20230619 | 140900 | 13201891570 | 15690 | 15680 | 15700 | 15680 | 241 |
| 301 | 20230619 | 140800 | 13198112330 | 15700 | 15690 | 15710 | 15680 | 248 |
| 302 | 20230619 | 140700 | 13194220400 | 15700 | 15710 | 15710 | 15680 | 652 |
| 303 | 20230619 | 140600 | 13183980320 | 15710 | 15710 | 15710 | 15700 | 138 |
| 304 | 20230619 | 140500 | 13181812700 | 15720 | 15730 | 15730 | 15700 | 118 |
| 305 | 20230619 | 140400 | 13179957680 | 15730 | 15720 | 15750 | 15720 | 890 |
| 306 | 20230619 | 140300 | 13165950050 | 15720 | 15670 | 15720 | 15670 | 1260 |
| 307 | 20230619 | 140200 | 13146168450 | 15670 | 15620 | 15670 | 15620 | 1618 |
| 308 | 20230619 | 140100 | 13120854580 | 15620 | 15600 | 15630 | 15600 | 1229 |
| 309 | 20230619 | 140000 | 13101667550 | 15590 | 15590 | 15590 | 15590 | 562 |
| 310 | 20230619 | 135900 | 13092905970 | 15590 | 15560 | 15590 | 15560 | 38 |
| 311 | 20230619 | 135800 | 13092313580 | 15560 | 15580 | 15590 | 15540 | 524 |
| 312 | 20230619 | 135700 | 13084147030 | 15580 | 15550 | 15580 | 15550 | 112 |
| 313 | 20230619 | 135600 | 13082402430 | 15540 | 15590 | 15590 | 15540 | 472 |
| 314 | 20230619 | 135500 | 13075059040 | 15590 | 15560 | 15590 | 15560 | 68 |
| 315 | 20230619 | 135400 | 13074000720 | 15560 | 15560 | 15560 | 15560 | 222 |
| 316 | 20230619 | 135300 | 13070546400 | 15560 | 15590 | 15590 | 15560 | 29 |
| 317 | 20230619 | 135200 | 13070094740 | 15580 | 15560 | 15580 | 15560 | 1146 |
| 318 | 20230619 | 135100 | 13052257350 | 15560 | 15500 | 15560 | 15500 | 412 |
| 319 | 20230619 | 135000 | 13045853310 | 15500 | 15520 | 15520 | 15500 | 2239 |
| 320 | 20230619 | 134900 | 13011143840 | 15520 | 15530 | 15530 | 15510 | 4634 |
| 321 | 20230619 | 134800 | 12939264230 | 15530 | 15530 | 15530 | 15520 | 1302 |
| 322 | 20230619 | 134700 | 12919044190 | 15530 | 15540 | 15570 | 15530 | 1275 |
| 323 | 20230619 | 134600 | 12899228950 | 15550 | 15550 | 15550 | 15540 | 80 |
| 324 | 20230619 | 134500 | 12897985200 | 15550 | 15580 | 15580 | 15550 | 206 |
| 325 | 20230619 | 134400 | 12894781080 | 15590 | 15630 | 15630 | 15590 | 14 |
| 326 | 20230619 | 134300 | 12894562670 | 15620 | 15600 | 15620 | 15600 | 99 |
| 327 | 20230619 | 134200 | 12893016670 | 15620 | 15640 | 15640 | 15530 | 30 |
| 328 | 20230619 | 134100 | 12892548160 | 15650 | 15550 | 15650 | 15510 | 1596 |
| 329 | 20230619 | 134000 | 12867710940 | 15500 | 15560 | 15560 | 15500 | 5298 |
| 330 | 20230619 | 133900 | 12785585600 | 15510 | 15540 | 15560 | 15500 | 3782 |
| 331 | 20230619 | 133800 | 12726917240 | 15570 | 15570 | 15570 | 15560 | 565 |
| 332 | 20230619 | 133700 | 12718120380 | 15570 | 15550 | 15570 | 15530 | 296 |
| 333 | 20230619 | 133600 | 12713514990 | 15570 | 15570 | 15570 | 15550 | 2524 |
| 334 | 20230619 | 133500 | 12674265560 | 15570 | 15580 | 15600 | 15570 | 425 |
| 335 | 20230619 | 133400 | 12667644770 | 15600 | 15620 | 15620 | 15580 | 158 |
| 336 | 20230619 | 133300 | 12665180840 | 15620 | 15630 | 15630 | 15620 | 2 |
| 337 | 20230619 | 133200 | 12665149590 | 15630 | 15640 | 15640 | 15600 | 374 |
| 338 | 20230619 | 133100 | 12659304560 | 15640 | 15620 | 15640 | 15620 | 456 |
| 339 | 20230619 | 133000 | 12652177770 | 15620 | 15580 | 15630 | 15580 | 315 |
| 340 | 20230619 | 132900 | 12647259540 | 15570 | 15580 | 15580 | 15570 | 16 |
| 341 | 20230619 | 132800 | 12647010280 | 15580 | 15550 | 15580 | 15550 | 47 |
| 342 | 20230619 | 132700 | 12646278480 | 15550 | 15530 | 15560 | 15530 | 551 |
| 343 | 20230619 | 132600 | 12637718200 | 15510 | 15540 | 15540 | 15510 | 809 |
| 344 | 20230619 | 132500 | 12625166600 | 15530 | 15550 | 15550 | 15520 | 303 |
| 345 | 20230619 | 132400 | 12620461050 | 15520 | 15530 | 15530 | 15520 | 1053 |
| 346 | 20230619 | 132300 | 12604115620 | 15530 | 15520 | 15530 | 15510 | 455 |
| 347 | 20230619 | 132200 | 12597055540 | 15510 | 15540 | 15540 | 15510 | 3493 |
| 348 | 20230619 | 132100 | 12542821700 | 15540 | 15540 | 15540 | 15540 | 160 |
| 349 | 20230619 | 132000 | 12540335300 | 15550 | 15540 | 15600 | 15540 | 345 |
| 350 | 20230619 | 131900 | 12534970170 | 15540 | 15550 | 15600 | 15540 | 1588 |
| 351 | 20230619 | 131800 | 12510286670 | 15550 | 15560 | 15560 | 15550 | 335 |
| 352 | 20230619 | 131700 | 12505077400 | 15560 | 15560 | 15620 | 15550 | 694 |
| 353 | 20230619 | 131600 | 12494278340 | 15560 | 15600 | 15620 | 15560 | 225 |
| 354 | 20230619 | 131500 | 12490772470 | 15600 | 15600 | 15600 | 15600 | 43 |
| 355 | 20230619 | 131400 | 12490101670 | 15640 | 15590 | 15640 | 15590 | 16 |
| 356 | 20230619 | 131300 | 12489852180 | 15590 | 15640 | 15640 | 15590 | 125 |
| 357 | 20230619 | 131200 | 12487898970 | 15670 | 15590 | 15670 | 15590 | 267 |
| 358 | 20230619 | 131100 | 12483729990 | 15680 | 15590 | 15680 | 15590 | 135 |
| 359 | 20230619 | 131000 | 12481622370 | 15690 | 15570 | 15690 | 15560 | 766 |
| 360 | 20230619 | 130900 | 12469692820 | 15560 | 15650 | 15690 | 15560 | 394 |
| 361 | 20230619 | 130800 | 12463544930 | 15650 | 15650 | 15690 | 15650 | 217 |
| 362 | 20230619 | 130700 | 12460144130 | 15650 | 15570 | 15650 | 15570 | 623 |
| 363 | 20230619 | 130600 | 12450405610 | 15560 | 15600 | 15600 | 15550 | 1409 |
| 364 | 20230619 | 130500 | 12428482340 | 15600 | 15600 | 15620 | 15600 | 78 |
| 365 | 20230619 | 130400 | 12427265430 | 15650 | 15650 | 15650 | 15600 | 479 |
| 366 | 20230619 | 130300 | 12419785320 | 15640 | 15630 | 15640 | 15630 | 16 |
| 367 | 20230619 | 130200 | 12419535170 | 15650 | 15600 | 15650 | 15560 | 619 |
| 368 | 20230619 | 130100 | 12409866160 | 15600 | 15650 | 15650 | 15550 | 931 |
| 369 | 20230619 | 130000 | 12395361550 | 15650 | 15650 | 15650 | 15650 | 14 |
| 370 | 20230619 | 125900 | 12395142450 | 15650 | 15650 | 15650 | 15600 | 2318 |
| 371 | 20230619 | 125800 | 12358956960 | 15620 | 15690 | 15690 | 15620 | 174 |
| 372 | 20230619 | 125700 | 12356236350 | 15700 | 15730 | 15730 | 15690 | 1114 |
| 373 | 20230619 | 125600 | 12338736340 | 15730 | 15790 | 15800 | 15730 | 584 |
| 374 | 20230619 | 125500 | 12329540730 | 15820 | 15820 | 15820 | 15820 | 1 |
| 375 | 20230619 | 125400 | 12329524910 | 15750 | 15750 | 15820 | 15750 | 207 |
| 376 | 20230619 | 125300 | 12326262390 | 15750 | 15770 | 15800 | 15750 | 455 |
| 377 | 20230619 | 125200 | 12319084850 | 15770 | 15730 | 15770 | 15730 | 187 |
| 378 | 20230619 | 125100 | 12316139630 | 15730 | 15730 | 15750 | 15730 | 867 |
| 379 | 20230619 | 125000 | 12302489620 | 15730 | 15630 | 15730 | 15630 | 1113 |
| 380 | 20230619 | 124900 | 12285017310 | 15630 | 15610 | 15630 | 15570 | 2214 |
| 381 | 20230619 | 124800 | 12250437740 | 15620 | 15540 | 15620 | 15530 | 2351 |
| 382 | 20230619 | 124700 | 12213914610 | 15580 | 15640 | 15640 | 15530 | 4231 |
| 383 | 20230619 | 124600 | 12148006350 | 15640 | 15660 | 15670 | 15640 | 843 |
| 384 | 20230619 | 124500 | 12134816240 | 15660 | 15680 | 15690 | 15660 | 239 |
| 385 | 20230619 | 124400 | 12131068730 | 15680 | 15700 | 15730 | 15680 | 615 |
| 386 | 20230619 | 124300 | 12121415430 | 15730 | 15600 | 15730 | 15590 | 636 |
| 387 | 20230619 | 124200 | 12111464040 | 15700 | 15700 | 15700 | 15590 | 4368 |
| 388 | 20230619 | 124100 | 12043202390 | 15700 | 15720 | 15770 | 15690 | 1072 |
| 389 | 20230619 | 124000 | 12026365430 | 15760 | 15760 | 15830 | 15730 | 1691 |
| 390 | 20230619 | 123900 | 11999709870 | 15910 | 15740 | 15910 | 15730 | 1248 |
| 391 | 20230619 | 123800 | 11979917820 | 15740 | 15740 | 15880 | 15740 | 1154 |
| 392 | 20230619 | 123700 | 11961691180 | 15740 | 15750 | 15750 | 15730 | 358 |
| 393 | 20230619 | 123600 | 11956056330 | 15750 | 15800 | 15800 | 15750 | 936 |
| 394 | 20230619 | 123500 | 11941292860 | 15820 | 15820 | 15820 | 15820 | 1 |
| 395 | 20230619 | 123400 | 11941277040 | 15770 | 15780 | 15800 | 15770 | 416 |
| 396 | 20230619 | 123300 | 11934716020 | 15770 | 15770 | 15830 | 15770 | 174 |
| 397 | 20230619 | 123200 | 11931968080 | 15880 | 15770 | 15880 | 15770 | 67 |
| 398 | 20230619 | 123100 | 11930911170 | 15770 | 15770 | 15770 | 15770 | 1 |
| 399 | 20230619 | 123000 | 11930895400 | 15740 | 15710 | 15920 | 15710 | 2368 |
| 400 | 20230619 | 122900 | 11893361760 | 15700 | 15710 | 15710 | 15700 | 381 |
| 401 | 20230619 | 122800 | 11887379340 | 15790 | 15700 | 15790 | 15700 | 1434 |
| 402 | 20230619 | 122700 | 11864842410 | 15720 | 15740 | 15740 | 15720 | 574 |
| 403 | 20230619 | 122600 | 11855816320 | 15740 | 15750 | 15750 | 15720 | 577 |
| 404 | 20230619 | 122500 | 11846744200 | 15800 | 15880 | 15930 | 15720 | 3132 |
| 405 | 20230619 | 122400 | 11796975350 | 15690 | 15690 | 15890 | 15640 | 2985 |
| 406 | 20230619 | 122300 | 11750075610 | 15700 | 15800 | 15800 | 15700 | 3500 |
| 407 | 20230619 | 122200 | 11694869630 | 15800 | 15830 | 15830 | 15790 | 2113 |
| 408 | 20230619 | 122100 | 11661490710 | 15830 | 15930 | 15930 | 15810 | 12066 |
| 409 | 20230619 | 122000 | 11470117220 | 15930 | 15910 | 15930 | 15910 | 5607 |
| 410 | 20230619 | 121900 | 11380877060 | 15920 | 15950 | 15950 | 15910 | 8884 |
| 411 | 20230619 | 121800 | 11239471240 | 15950 | 15930 | 15960 | 15850 | 4032 |
| 412 | 20230619 | 121700 | 11175280280 | 15930 | 15920 | 15950 | 15840 | 6484 |
| 413 | 20230619 | 121600 | 11071968090 | 15920 | 15800 | 15930 | 15800 | 2534 |
| 414 | 20230619 | 121500 | 11031646620 | 15790 | 15790 | 15910 | 15660 | 4904 |
| 415 | 20230619 | 121400 | 10954213260 | 15730 | 15850 | 15880 | 15660 | 1902 |
| 416 | 20230619 | 121300 | 10924097940 | 15830 | 15560 | 15950 | 15480 | 4808 |
| 417 | 20230619 | 121200 | 10848231040 | 15600 | 15830 | 15830 | 15000 | 32696 |
| 418 | 20230619 | 121100 | 10341672470 | 15830 | 15870 | 15870 | 15800 | 2116 |
| 419 | 20230619 | 121000 | 10308199960 | 15840 | 15920 | 15930 | 15830 | 638 |
| 420 | 20230619 | 120900 | 10298091040 | 15930 | 15770 | 15930 | 15770 | 2203 |
| 421 | 20230619 | 120800 | 10263179980 | 15770 | 15760 | 15790 | 15750 | 3476 |
| 422 | 20230619 | 120700 | 10208395450 | 15760 | 15830 | 15830 | 15750 | 2407 |
| 423 | 20230619 | 120600 | 10170382930 | 15830 | 15850 | 15850 | 15830 | 1089 |
| 424 | 20230619 | 120500 | 10153131420 | 15850 | 15870 | 15870 | 15850 | 576 |
| 425 | 20230619 | 120400 | 10143999160 | 15860 | 15890 | 15890 | 15860 | 522 |
| 426 | 20230619 | 120300 | 10135711120 | 15890 | 15880 | 15910 | 15880 | 235 |
| 427 | 20230619 | 120200 | 10131977980 | 15880 | 15880 | 15920 | 15880 | 559 |
| 428 | 20230619 | 120100 | 10123100740 | 15880 | 15930 | 15930 | 15880 | 753 |
| 429 | 20230619 | 120000 | 10111124750 | 15930 | 15890 | 15940 | 15890 | 531 |
| 430 | 20230619 | 115900 | 10102681120 | 15890 | 15880 | 15920 | 15870 | 1788 |
| 431 | 20230619 | 115800 | 10074258270 | 15920 | 15900 | 15920 | 15870 | 936 |
| 432 | 20230619 | 115700 | 10059386400 | 15900 | 15900 | 15910 | 15900 | 399 |
| 433 | 20230619 | 115600 | 10053042280 | 15900 | 15920 | 15920 | 15900 | 824 |
| 434 | 20230619 | 115500 | 10039934120 | 15920 | 15920 | 15920 | 15910 | 1141 |
| 435 | 20230619 | 115400 | 10021770510 | 15940 | 15960 | 15960 | 15940 | 1448 |
| 436 | 20230619 | 115300 | 9998664310 | 15950 | 15870 | 15950 | 15830 | 3929 |
| 437 | 20230619 | 115200 | 9936133650 | 15870 | 15900 | 15900 | 15860 | 4550 |
| 438 | 20230619 | 115100 | 9863816440 | 15900 | 15910 | 15910 | 15900 | 2427 |
| 439 | 20230619 | 115000 | 9825223420 | 15910 | 15920 | 15940 | 15900 | 464 |
| 440 | 20230619 | 114900 | 9817837020 | 15910 | 15930 | 15940 | 15900 | 2027 |
| 441 | 20230619 | 114800 | 9785600240 | 15950 | 15950 | 15950 | 15900 | 739 |
| 442 | 20230619 | 114700 | 9773826990 | 15950 | 15980 | 15980 | 15900 | 834 |
| 443 | 20230619 | 114600 | 9760527060 | 15980 | 15880 | 15980 | 15880 | 3602 |
| 444 | 20230619 | 114500 | 9703008660 | 15900 | 15960 | 15960 | 15900 | 1596 |
| 445 | 20230619 | 114400 | 9677586980 | 15980 | 15860 | 15980 | 15840 | 1469 |
| 446 | 20230619 | 114300 | 9654189450 | 15860 | 15980 | 15980 | 15820 | 4419 |
| 447 | 20230619 | 114200 | 9583734210 | 15980 | 15990 | 16000 | 15970 | 4233 |
| 448 | 20230619 | 114100 | 9516079270 | 16000 | 15960 | 16000 | 15960 | 4753 |
| 449 | 20230619 | 114000 | 9440079270 | 15960 | 15940 | 15980 | 15930 | 6007 |
| 450 | 20230619 | 113900 | 9344170840 | 15940 | 15890 | 15960 | 15890 | 1998 |
| 451 | 20230619 | 113800 | 9312307540 | 15880 | 15890 | 15950 | 15880 | 1940 |
| 452 | 20230619 | 113700 | 9281432890 | 15890 | 15810 | 15890 | 15810 | 1062 |
| 453 | 20230619 | 113600 | 9264600380 | 15810 | 15830 | 15830 | 15810 | 1844 |
| 454 | 20230619 | 113500 | 9235440870 | 15830 | 15820 | 15860 | 15820 | 1350 |
| 455 | 20230619 | 113400 | 9214070420 | 15820 | 15840 | 15920 | 15800 | 2182 |
| 456 | 20230619 | 113300 | 9179553000 | 15800 | 15930 | 15940 | 15800 | 10610 |
| 457 | 20230619 | 113200 | 9010845350 | 15950 | 15970 | 15980 | 15930 | 752 |
| 458 | 20230619 | 113100 | 8998844350 | 15970 | 15920 | 15990 | 15900 | 13437 |
| 459 | 20230619 | 113000 | 8784324100 | 15910 | 15940 | 15970 | 15910 | 4590 |
| 460 | 20230619 | 112900 | 8711196470 | 15920 | 15950 | 15990 | 15920 | 9911 |
| 461 | 20230619 | 112800 | 8552912560 | 15970 | 15950 | 15990 | 15950 | 9097 |
| 462 | 20230619 | 112700 | 8407558870 | 15950 | 15980 | 15980 | 15890 | 7863 |
| 463 | 20230619 | 112600 | 8282163310 | 15980 | 15960 | 15990 | 15960 | 7589 |
| 464 | 20230619 | 112500 | 8160946150 | 15960 | 15930 | 15960 | 15930 | 5393 |
| 465 | 20230619 | 112400 | 8074907210 | 15930 | 15900 | 15950 | 15900 | 2329 |
| 466 | 20230619 | 112300 | 8037824380 | 15900 | 15870 | 15950 | 15870 | 2571 |
| 467 | 20230619 | 112200 | 7996915190 | 15920 | 15900 | 15970 | 15840 | 10795 |
| 468 | 20230619 | 112100 | 7824997950 | 15960 | 15830 | 15960 | 15810 | 12951 |
| 469 | 20230619 | 112000 | 7619085480 | 15830 | 15800 | 15830 | 15790 | 7744 |
| 470 | 20230619 | 111900 | 7496714680 | 15780 | 15780 | 15800 | 15750 | 6019 |
| 471 | 20230619 | 111800 | 7401750550 | 15790 | 15800 | 15800 | 15770 | 9056 |
| 472 | 20230619 | 111700 | 7258793970 | 15790 | 15760 | 15800 | 15750 | 6685 |
| 473 | 20230619 | 111600 | 7153351370 | 15760 | 15730 | 15760 | 15700 | 5327 |
| 474 | 20230619 | 111500 | 7069547180 | 15730 | 15800 | 15800 | 15720 | 1842 |
| 475 | 20230619 | 111400 | 7040544270 | 15800 | 15730 | 15800 | 15710 | 10791 |
| 476 | 20230619 | 111300 | 6870491350 | 15730 | 15690 | 15740 | 15670 | 4818 |
| 477 | 20230619 | 111200 | 6794896910 | 15700 | 15650 | 15700 | 15640 | 9036 |
| 478 | 20230619 | 111100 | 6653263000 | 15650 | 15590 | 15650 | 15550 | 7055 |
| 479 | 20230619 | 111000 | 6543123400 | 15590 | 15530 | 15590 | 15530 | 13263 |
| 480 | 20230619 | 110900 | 6336921820 | 15500 | 15530 | 15530 | 15470 | 2142 |
| 481 | 20230619 | 110800 | 6303673030 | 15540 | 15470 | 15540 | 15400 | 26059 |
| 482 | 20230619 | 110700 | 5899784300 | 15470 | 15480 | 15490 | 15400 | 2382 |
| 483 | 20230619 | 110600 | 5862943410 | 15480 | 15480 | 15480 | 15450 | 2095 |
| 484 | 20230619 | 110500 | 5830520640 | 15500 | 15470 | 15500 | 15450 | 5254 |
| 485 | 20230619 | 110400 | 5749123870 | 15480 | 15440 | 15490 | 15440 | 2211 |
| 486 | 20230619 | 110300 | 5714952150 | 15440 | 15380 | 15450 | 15380 | 60 |
| 487 | 20230619 | 110200 | 5714028720 | 15460 | 15390 | 15460 | 15390 | 1179 |
| 488 | 20230619 | 110100 | 5695843980 | 15370 | 15400 | 15400 | 15360 | 692 |
| 489 | 20230619 | 110000 | 5685209240 | 15410 | 15430 | 15440 | 15350 | 1755 |
| 490 | 20230619 | 105900 | 5658212730 | 15460 | 15470 | 15470 | 15430 | 2853 |
| 491 | 20230619 | 105800 | 5614135030 | 15470 | 15430 | 15470 | 15430 | 1112 |
| 492 | 20230619 | 105700 | 5596935710 | 15430 | 15480 | 15480 | 15430 | 2792 |
| 493 | 20230619 | 105600 | 5553752120 | 15480 | 15430 | 15480 | 15430 | 7246 |
| 494 | 20230619 | 105500 | 5441713790 | 15430 | 15430 | 15430 | 15420 | 798 |
| 495 | 20230619 | 105400 | 5429400660 | 15430 | 15390 | 15430 | 15390 | 1575 |
| 496 | 20230619 | 105300 | 5405128270 | 15350 | 15350 | 15400 | 15340 | 755 |
| 497 | 20230619 | 105200 | 5393518640 | 15350 | 15410 | 15410 | 15350 | 2127 |
| 498 | 20230619 | 105100 | 5360799740 | 15410 | 15420 | 15430 | 15410 | 1367 |
| 499 | 20230619 | 105000 | 5339723340 | 15420 | 15420 | 15440 | 15420 | 317 |
| 500 | 20230619 | 104900 | 5334832520 | 15420 | 15450 | 15460 | 15400 | 2867 |
| 501 | 20230619 | 104800 | 5290584320 | 15450 | 15420 | 15460 | 15420 | 2533 |
| 502 | 20230619 | 104700 | 5251459980 | 15410 | 15370 | 15440 | 15370 | 10680 |
| 503 | 20230619 | 104600 | 5087003150 | 15360 | 15350 | 15380 | 15340 | 4013 |
| 504 | 20230619 | 104500 | 5025391510 | 15350 | 15340 | 15350 | 15320 | 420 |
| 505 | 20230619 | 104400 | 5018947910 | 15340 | 15300 | 15340 | 15300 | 2255 |
| 506 | 20230619 | 104300 | 4984378050 | 15300 | 15290 | 15320 | 15270 | 1635 |
| 507 | 20230619 | 104200 | 4959386370 | 15270 | 15210 | 15310 | 15210 | 2326 |
| 508 | 20230619 | 104100 | 4923839830 | 15210 | 15230 | 15260 | 15210 | 612 |
| 509 | 20230619 | 104000 | 4914513480 | 15230 | 15220 | 15230 | 15210 | 869 |
| 510 | 20230619 | 103900 | 4901290070 | 15220 | 15220 | 15230 | 15220 | 231 |
| 511 | 20230619 | 103800 | 4897773750 | 15220 | 15230 | 15230 | 15220 | 501 |
| 512 | 20230619 | 103700 | 4890143530 | 15230 | 15220 | 15230 | 15220 | 216 |
| 513 | 20230619 | 103600 | 4886855010 | 15230 | 15260 | 15260 | 15230 | 849 |
| 514 | 20230619 | 103500 | 4873903560 | 15260 | 15300 | 15300 | 15260 | 7 |
| 515 | 20230619 | 103400 | 4873796700 | 15230 | 15240 | 15310 | 15230 | 947 |
| 516 | 20230619 | 103300 | 4859316210 | 15300 | 15280 | 15300 | 15240 | 874 |
| 517 | 20230619 | 103200 | 4845950520 | 15280 | 15310 | 15310 | 15210 | 559 |
| 518 | 20230619 | 103100 | 4837407320 | 15330 | 15200 | 15340 | 15200 | 2744 |
| 519 | 20230619 | 103000 | 4795418080 | 15200 | 15200 | 15280 | 15200 | 3588 |
| 520 | 20230619 | 102900 | 4740730560 | 15200 | 15170 | 15200 | 15170 | 663 |
| 521 | 20230619 | 102800 | 4730663830 | 15100 | 15110 | 15110 | 15100 | 5 |
| 522 | 20230619 | 102700 | 4730588310 | 15180 | 15160 | 15180 | 15160 | 2801 |
| 523 | 20230619 | 102600 | 4688085570 | 15150 | 15100 | 15150 | 15100 | 300 |
| 524 | 20230619 | 102500 | 4683542760 | 15100 | 15100 | 15110 | 15100 | 343 |
| 525 | 20230619 | 102400 | 4678363160 | 15100 | 15130 | 15130 | 15100 | 110 |
| 526 | 20230619 | 102300 | 4676698890 | 15100 | 15120 | 15120 | 15100 | 300 |
| 527 | 20230619 | 102200 | 4672168460 | 15120 | 15120 | 15120 | 15120 | 79 |
| 528 | 20230619 | 102100 | 4670973980 | 15190 | 15190 | 15190 | 15190 | 6 |
| 529 | 20230619 | 102000 | 4670882840 | 15190 | 15190 | 15190 | 15120 | 1290 |
| 530 | 20230619 | 101900 | 4651323850 | 15190 | 15190 | 15200 | 15190 | 566 |
| 531 | 20230619 | 101800 | 4642725870 | 15190 | 15190 | 15200 | 15190 | 73 |
| 532 | 20230619 | 101700 | 4641616930 | 15190 | 15200 | 15200 | 15180 | 376 |
| 533 | 20230619 | 101600 | 4635906220 | 15200 | 15110 | 15200 | 15110 | 6210 |
| 534 | 20230619 | 101500 | 4541750460 | 15100 | 15020 | 15100 | 15020 | 1209 |
| 535 | 20230619 | 101400 | 4523543580 | 15030 | 15000 | 15030 | 15000 | 237 |
| 536 | 20230619 | 101300 | 4519982400 | 15000 | 14950 | 15000 | 14950 | 2506 |
| 537 | 20230619 | 101200 | 4482439600 | 14950 | 14960 | 14960 | 14950 | 1187 |
| 538 | 20230619 | 101100 | 4464685460 | 14970 | 14960 | 14970 | 14950 | 483 |
| 539 | 20230619 | 101000 | 4457463990 | 14960 | 14980 | 14980 | 14960 | 1681 |
| 540 | 20230619 | 100900 | 4432297800 | 14980 | 14990 | 14990 | 14980 | 710 |
| 541 | 20230619 | 100800 | 4421659980 | 14980 | 14980 | 15030 | 14980 | 188 |
| 542 | 20230619 | 100700 | 4418842340 | 14980 | 15020 | 15020 | 14980 | 1932 |
| 543 | 20230619 | 100600 | 4389881330 | 15050 | 15010 | 15050 | 15000 | 2278 |
| 544 | 20230619 | 100500 | 4355709810 | 15050 | 15010 | 15050 | 15010 | 1274 |
| 545 | 20230619 | 100400 | 4336559310 | 15010 | 15010 | 15010 | 15010 | 812 |
| 546 | 20230619 | 100300 | 4324371190 | 15010 | 15010 | 15050 | 15010 | 167 |
| 547 | 20230619 | 100200 | 4321864280 | 15010 | 15060 | 15060 | 15000 | 459 |
| 548 | 20230619 | 100100 | 4314972310 | 15060 | 15060 | 15060 | 15000 | 304 |
| 549 | 20230619 | 100000 | 4310400730 | 15060 | 15000 | 15060 | 15000 | 358 |
| 550 | 20230619 | 095900 | 4305030250 | 15000 | 15000 | 15060 | 15000 | 924 |
| 551 | 20230619 | 095800 | 4291169950 | 15010 | 15000 | 15010 | 14990 | 1085 |
| 552 | 20230619 | 095700 | 4274892760 | 15010 | 15010 | 15010 | 14990 | 1741 |
| 553 | 20230619 | 095600 | 4248775660 | 15010 | 15050 | 15050 | 15010 | 2747 |
| 554 | 20230619 | 095500 | 4207472500 | 15020 | 15050 | 15050 | 15020 | 1273 |
| 555 | 20230619 | 095400 | 4188339680 | 15050 | 15070 | 15070 | 15050 | 310 |
| 556 | 20230619 | 095300 | 4183669960 | 15050 | 15050 | 15070 | 15030 | 497 |
| 557 | 20230619 | 095200 | 4176194430 | 15040 | 15070 | 15070 | 15040 | 828 |
| 558 | 20230619 | 095100 | 4163739750 | 15070 | 15040 | 15070 | 15040 | 1238 |
| 559 | 20230619 | 095000 | 4145117200 | 15040 | 15070 | 15070 | 15020 | 1663 |
| 560 | 20230619 | 094900 | 4120099540 | 15060 | 15030 | 15060 | 15010 | 1660 |
| 561 | 20230619 | 094800 | 4095154790 | 15020 | 15020 | 15050 | 15020 | 1344 |
| 562 | 20230619 | 094700 | 4074950430 | 15020 | 15030 | 15050 | 15010 | 2940 |
| 563 | 20230619 | 094600 | 4030763510 | 15050 | 15090 | 15090 | 15030 | 1878 |
| 564 | 20230619 | 094500 | 4002487320 | 15100 | 15110 | 15120 | 15100 | 452 |
| 565 | 20230619 | 094400 | 3995661220 | 15120 | 15090 | 15130 | 15090 | 231 |
| 566 | 20230619 | 094300 | 3992169690 | 15090 | 15140 | 15140 | 15090 | 1201 |
| 567 | 20230619 | 094200 | 3973995090 | 15140 | 15080 | 15150 | 15070 | 3050 |
| 568 | 20230619 | 094100 | 3927975870 | 15080 | 15090 | 15090 | 15080 | 2064 |
| 569 | 20230619 | 094000 | 3896848750 | 15090 | 15100 | 15140 | 15090 | 1410 |
| 570 | 20230619 | 093900 | 3875550250 | 15090 | 15110 | 15130 | 15090 | 2010 |
| 571 | 20230619 | 093800 | 3845182530 | 15100 | 15050 | 15100 | 15050 | 377 |
| 572 | 20230619 | 093700 | 3839493980 | 15050 | 15020 | 15050 | 15020 | 356 |
| 573 | 20230619 | 093600 | 3834140070 | 15080 | 15060 | 15120 | 15010 | 1705 |
| 574 | 20230619 | 093500 | 3808489880 | 15010 | 15070 | 15070 | 15000 | 5897 |
| 575 | 20230619 | 093400 | 3719875130 | 15070 | 15120 | 15120 | 15070 | 1701 |
| 576 | 20230619 | 093300 | 3694186810 | 15120 | 15120 | 15140 | 15120 | 947 |
| 577 | 20230619 | 093200 | 3679864550 | 15120 | 15120 | 15140 | 15110 | 523 |
| 578 | 20230619 | 093100 | 3671955830 | 15120 | 15140 | 15150 | 15100 | 2848 |
| 579 | 20230619 | 093000 | 3628908680 | 15120 | 15120 | 15160 | 15120 | 1730 |
| 580 | 20230619 | 092900 | 3602742370 | 15130 | 15150 | 15160 | 15120 | 1756 |
| 581 | 20230619 | 092800 | 3576154930 | 15160 | 15210 | 15220 | 15150 | 3613 |
| 582 | 20230619 | 092700 | 3521283800 | 15210 | 15320 | 15360 | 15210 | 3759 |
| 583 | 20230619 | 092600 | 3463895600 | 15320 | 15340 | 15400 | 15310 | 3494 |
| 584 | 20230619 | 092500 | 3410360120 | 15340 | 15400 | 15400 | 15340 | 1823 |
| 585 | 20230619 | 092400 | 3382327280 | 15340 | 15360 | 15400 | 15330 | 3266 |
| 586 | 20230619 | 092300 | 3332194970 | 15330 | 15430 | 15430 | 15320 | 6435 |
| 587 | 20230619 | 092200 | 3233212580 | 15430 | 15480 | 15480 | 15430 | 3899 |
| 588 | 20230619 | 092100 | 3172939450 | 15490 | 15380 | 15490 | 15370 | 9019 |
| 589 | 20230619 | 092000 | 3033691710 | 15410 | 15360 | 15410 | 15290 | 6960 |
| 590 | 20230619 | 091900 | 2926772780 | 15300 | 15390 | 15390 | 15290 | 3249 |
| 591 | 20230619 | 091800 | 2876881290 | 15400 | 15400 | 15410 | 15370 | 2753 |
| 592 | 20230619 | 091700 | 2834522330 | 15400 | 15390 | 15450 | 15370 | 4383 |
| 593 | 20230619 | 091600 | 2766934480 | 15380 | 15300 | 15380 | 15210 | 8206 |
| 594 | 20230619 | 091500 | 2641478860 | 15320 | 15350 | 15380 | 15160 | 11645 |
| 595 | 20230619 | 091400 | 2463194730 | 15360 | 15400 | 15550 | 15150 | 23189 |
| 596 | 20230619 | 091300 | 2105136690 | 15380 | 15250 | 15400 | 15250 | 20039 |
| 597 | 20230619 | 091200 | 1798474850 | 15240 | 15110 | 15250 | 15110 | 8825 |
| 598 | 20230619 | 091100 | 1664231710 | 15110 | 15050 | 15110 | 14990 | 3104 |
| 599 | 20230619 | 091000 | 1617456530 | 15050 | 15000 | 15050 | 14980 | 5191 |
| 600 | 20230619 | 090900 | 1539578200 | 15000 | 15060 | 15100 | 15000 | 8170 |
| 601 | 20230619 | 090800 | 1416832840 | 15060 | 15120 | 15180 | 15060 | 4479 |
| 602 | 20230619 | 090700 | 1349199180 | 15140 | 15110 | 15140 | 15090 | 4237 |
| 603 | 20230619 | 090600 | 1285184600 | 15110 | 15190 | 15190 | 15100 | 8071 |
| 604 | 20230619 | 090500 | 1162954940 | 15200 | 15190 | 15230 | 15170 | 4789 |
| 605 | 20230619 | 090400 | 1090158870 | 15190 | 15200 | 15250 | 15170 | 2687 |
| 606 | 20230619 | 090300 | 1049303420 | 15250 | 15200 | 15260 | 15140 | 22469 |
| 607 | 20230619 | 090200 | 707989300 | 15190 | 15240 | 15240 | 15150 | 14933 |
| 608 | 20230619 | 090100 | 480850460 | 15240 | 15160 | 15260 | 15090 | 13875 |
| 609 | 20230619 | 090000 | 269674860 | 15240 | 15030 | 15260 | 15020 | 17860 |