30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 3 | 20230613 | 183500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 4 | 20230613 | 183400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 5 | 20230613 | 183300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 6 | 20230613 | 183200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 7 | 20230613 | 183100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 8 | 20230613 | 183000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 9 | 20230613 | 182900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 10 | 20230613 | 182800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 11 | 20230613 | 182700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 12 | 20230613 | 182600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 13 | 20230613 | 182500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 14 | 20230613 | 182400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 15 | 20230613 | 182300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 16 | 20230613 | 182200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 17 | 20230613 | 182100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 18 | 20230613 | 182000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 19 | 20230613 | 181900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 20 | 20230613 | 181800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 21 | 20230613 | 181700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 22 | 20230613 | 181600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 23 | 20230613 | 181500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 24 | 20230613 | 181400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 25 | 20230613 | 181300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 26 | 20230613 | 181200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 27 | 20230613 | 181100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 28 | 20230613 | 181000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 29 | 20230613 | 180900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 30 | 20230613 | 180800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 31 | 20230613 | 180700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 32 | 20230613 | 180600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 33 | 20230613 | 180500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 34 | 20230613 | 180400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 35 | 20230613 | 180300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 36 | 20230613 | 180200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 37 | 20230613 | 180100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 38 | 20230613 | 180000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 39 | 20230613 | 175900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 40 | 20230613 | 175800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 41 | 20230613 | 175700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 42 | 20230613 | 175600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 43 | 20230613 | 175500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 44 | 20230613 | 175400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 45 | 20230613 | 175300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 46 | 20230613 | 175200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 47 | 20230613 | 175100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 48 | 20230613 | 175000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 49 | 20230613 | 174900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 50 | 20230613 | 174800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 51 | 20230613 | 174700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 52 | 20230613 | 174600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 53 | 20230613 | 174500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 54 | 20230613 | 174400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 55 | 20230613 | 174300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 56 | 20230613 | 174200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 57 | 20230613 | 174100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 58 | 20230613 | 174000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 59 | 20230613 | 173900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 60 | 20230613 | 173800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 61 | 20230613 | 173700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 62 | 20230613 | 173600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 63 | 20230613 | 173500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 64 | 20230613 | 173400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 65 | 20230613 | 173300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 66 | 20230613 | 173200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 67 | 20230613 | 173100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 68 | 20230613 | 173000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 69 | 20230613 | 172900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 70 | 20230613 | 172800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 71 | 20230613 | 172700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 72 | 20230613 | 172600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 73 | 20230613 | 172500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 74 | 20230613 | 172400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 75 | 20230613 | 172300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 76 | 20230613 | 172200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 77 | 20230613 | 172100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 78 | 20230613 | 172000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 79 | 20230613 | 171900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 80 | 20230613 | 171800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 81 | 20230613 | 171700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 82 | 20230613 | 171600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 83 | 20230613 | 171500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 84 | 20230613 | 171400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 85 | 20230613 | 171300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 86 | 20230613 | 171200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 87 | 20230613 | 171100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 88 | 20230613 | 171000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 89 | 20230613 | 170900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 90 | 20230613 | 170800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 91 | 20230613 | 170700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 92 | 20230613 | 170600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 93 | 20230613 | 170500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 94 | 20230613 | 170400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 95 | 20230613 | 170300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 96 | 20230613 | 170200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 97 | 20230613 | 170100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 98 | 20230613 | 170000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 99 | 20230613 | 165900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 100 | 20230613 | 165800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 101 | 20230613 | 165700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 102 | 20230613 | 165600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 103 | 20230613 | 165500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 104 | 20230613 | 165400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 105 | 20230613 | 165300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 106 | 20230613 | 165200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 107 | 20230613 | 165100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 108 | 20230613 | 165000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 109 | 20230613 | 164900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 110 | 20230613 | 164800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 111 | 20230613 | 164700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 112 | 20230613 | 164600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 113 | 20230613 | 164500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 114 | 20230613 | 164400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 115 | 20230613 | 164300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 116 | 20230613 | 164200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 117 | 20230613 | 164100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 118 | 20230613 | 164000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 119 | 20230613 | 163900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 120 | 20230613 | 163800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 121 | 20230613 | 163700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 122 | 20230613 | 163600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 123 | 20230613 | 163500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 124 | 20230613 | 163400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 125 | 20230613 | 163300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 126 | 20230613 | 163200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 127 | 20230613 | 163100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 128 | 20230613 | 163000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 129 | 20230613 | 162900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 130 | 20230613 | 162800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 131 | 20230613 | 162700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 132 | 20230613 | 162600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 133 | 20230613 | 162500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 134 | 20230613 | 162400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 135 | 20230613 | 162300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 136 | 20230613 | 162200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 137 | 20230613 | 162100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 138 | 20230613 | 162000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 139 | 20230613 | 161900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 140 | 20230613 | 161800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 141 | 20230613 | 161700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 142 | 20230613 | 161600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 143 | 20230613 | 161500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 144 | 20230613 | 161400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 145 | 20230613 | 161300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 146 | 20230613 | 161200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 147 | 20230613 | 161100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 148 | 20230613 | 161000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 149 | 20230613 | 160900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 150 | 20230613 | 160800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 151 | 20230613 | 160700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 152 | 20230613 | 160600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 153 | 20230613 | 160500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 154 | 20230613 | 160400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 155 | 20230613 | 160300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 156 | 20230613 | 160200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 157 | 20230613 | 160100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 158 | 20230613 | 160000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 159 | 20230613 | 155900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 160 | 20230613 | 155800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 161 | 20230613 | 155700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 162 | 20230613 | 155600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 163 | 20230613 | 155500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 164 | 20230613 | 155400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 165 | 20230613 | 155300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 166 | 20230613 | 155200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 167 | 20230613 | 155100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 168 | 20230613 | 155000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 169 | 20230613 | 154900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 170 | 20230613 | 154800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 171 | 20230613 | 154700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 172 | 20230613 | 154600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 173 | 20230613 | 154500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 174 | 20230613 | 154400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 175 | 20230613 | 154300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 176 | 20230613 | 154200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 177 | 20230613 | 154100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 178 | 20230613 | 154000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 179 | 20230613 | 153900 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 180 | 20230613 | 153800 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 181 | 20230613 | 153700 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 182 | 20230613 | 153600 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 183 | 20230613 | 153500 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 184 | 20230613 | 153400 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 185 | 20230613 | 153300 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 186 | 20230613 | 153200 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 187 | 20230613 | 153100 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 0 |
| 188 | 20230613 | 153000 | 2124374360 | 17670 | 17670 | 17670 | 17670 | 3115 |
| 189 | 20230613 | 152900 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 190 | 20230613 | 152800 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 191 | 20230613 | 152700 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 192 | 20230613 | 152600 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 193 | 20230613 | 152500 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 194 | 20230613 | 152400 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 195 | 20230613 | 152300 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 196 | 20230613 | 152200 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 197 | 20230613 | 152100 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 198 | 20230613 | 152000 | 2069332310 | 17740 | 17740 | 17740 | 17740 | 0 |
| 199 | 20230613 | 151900 | 2069332310 | 17740 | 17680 | 17750 | 17680 | 941 |
| 200 | 20230613 | 151800 | 2052665350 | 17680 | 17670 | 17690 | 17670 | 47 |
| 201 | 20230613 | 151700 | 2051834380 | 17680 | 17670 | 17680 | 17670 | 250 |
| 202 | 20230613 | 151600 | 2047414520 | 17670 | 17670 | 17680 | 17660 | 242 |
| 203 | 20230613 | 151500 | 2043138310 | 17670 | 17660 | 17670 | 17660 | 157 |
| 204 | 20230613 | 151400 | 2040364310 | 17660 | 17680 | 17680 | 17660 | 2326 |
| 205 | 20230613 | 151300 | 1999274030 | 17680 | 17690 | 17690 | 17680 | 1187 |
| 206 | 20230613 | 151200 | 1978286010 | 17690 | 17690 | 17700 | 17680 | 213 |
| 207 | 20230613 | 151100 | 1974517920 | 17690 | 17700 | 17700 | 17690 | 134 |
| 208 | 20230613 | 151000 | 1972146760 | 17700 | 17700 | 17700 | 17680 | 2544 |
| 209 | 20230613 | 150900 | 1927145380 | 17690 | 17690 | 17700 | 17690 | 31 |
| 210 | 20230613 | 150800 | 1926596840 | 17690 | 17710 | 17710 | 17690 | 180 |
| 211 | 20230613 | 150700 | 1923410550 | 17700 | 17710 | 17710 | 17700 | 86 |
| 212 | 20230613 | 150600 | 1921888060 | 17710 | 17690 | 17710 | 17690 | 175 |
| 213 | 20230613 | 150500 | 1918790470 | 17690 | 17700 | 17710 | 17690 | 549 |
| 214 | 20230613 | 150400 | 1909072880 | 17700 | 17710 | 17710 | 17700 | 346 |
| 215 | 20230613 | 150300 | 1902948500 | 17710 | 17700 | 17710 | 17690 | 2322 |
| 216 | 20230613 | 150200 | 1861849280 | 17710 | 17700 | 17710 | 17700 | 7 |
| 217 | 20230613 | 150100 | 1861725330 | 17710 | 17710 | 17710 | 17700 | 903 |
| 218 | 20230613 | 150000 | 1845733340 | 17710 | 17720 | 17720 | 17710 | 1292 |
| 219 | 20230613 | 145900 | 1822851490 | 17710 | 17710 | 17720 | 17710 | 465 |
| 220 | 20230613 | 145800 | 1814614220 | 17710 | 17710 | 17720 | 17710 | 452 |
| 221 | 20230613 | 145700 | 1806609010 | 17710 | 17720 | 17730 | 17710 | 941 |
| 222 | 20230613 | 145600 | 1789935330 | 17720 | 17740 | 17740 | 17720 | 307 |
| 223 | 20230613 | 145500 | 1784493910 | 17730 | 17730 | 17740 | 17730 | 225 |
| 224 | 20230613 | 145400 | 1780504400 | 17730 | 17730 | 17740 | 17730 | 137 |
| 225 | 20230613 | 145300 | 1778075280 | 17730 | 17750 | 17760 | 17730 | 1235 |
| 226 | 20230613 | 145200 | 1756161110 | 17750 | 17760 | 17770 | 17750 | 3464 |
| 227 | 20230613 | 145100 | 1694664180 | 17770 | 17770 | 17770 | 17760 | 3096 |
| 228 | 20230613 | 145000 | 1639650510 | 17780 | 17780 | 17780 | 17770 | 185 |
| 229 | 20230613 | 144900 | 1636362810 | 17770 | 17770 | 17780 | 17770 | 125 |
| 230 | 20230613 | 144800 | 1634141010 | 17770 | 17770 | 17780 | 17770 | 34 |
| 231 | 20230613 | 144700 | 1633536670 | 17770 | 17780 | 17780 | 17770 | 103 |
| 232 | 20230613 | 144600 | 1631705660 | 17780 | 17780 | 17790 | 17780 | 370 |
| 233 | 20230613 | 144500 | 1625126670 | 17780 | 17780 | 17790 | 17780 | 117 |
| 234 | 20230613 | 144400 | 1623046020 | 17780 | 17780 | 17790 | 17780 | 113 |
| 235 | 20230613 | 144300 | 1621036610 | 17780 | 17780 | 17790 | 17780 | 74 |
| 236 | 20230613 | 144200 | 1619720690 | 17780 | 17780 | 17790 | 17780 | 42 |
| 237 | 20230613 | 144100 | 1618973870 | 17790 | 17780 | 17790 | 17770 | 418 |
| 238 | 20230613 | 144000 | 1611541670 | 17770 | 17790 | 17790 | 17770 | 1821 |
| 239 | 20230613 | 143900 | 1579166300 | 17790 | 17790 | 17800 | 17790 | 557 |
| 240 | 20230613 | 143800 | 1569257140 | 17790 | 17800 | 17800 | 17790 | 218 |
| 241 | 20230613 | 143700 | 1565377890 | 17790 | 17790 | 17800 | 17790 | 641 |
| 242 | 20230613 | 143600 | 1553974420 | 17790 | 17790 | 17800 | 17790 | 97 |
| 243 | 20230613 | 143500 | 1552248600 | 17790 | 17790 | 17800 | 17790 | 86 |
| 244 | 20230613 | 143400 | 1550718460 | 17800 | 17790 | 17800 | 17790 | 1855 |
| 245 | 20230613 | 143300 | 1517717600 | 17790 | 17790 | 17800 | 17790 | 146 |
| 246 | 20230613 | 143200 | 1515119810 | 17800 | 17800 | 17800 | 17790 | 82 |
| 247 | 20230613 | 143100 | 1513660740 | 17790 | 17800 | 17800 | 17790 | 20 |
| 248 | 20230613 | 143000 | 1513304890 | 17790 | 17790 | 17800 | 17790 | 174 |
| 249 | 20230613 | 142900 | 1510208350 | 17800 | 17810 | 17810 | 17800 | 271 |
| 250 | 20230613 | 142800 | 1505384410 | 17800 | 17800 | 17800 | 17800 | 77 |
| 251 | 20230613 | 142700 | 1504013810 | 17810 | 17800 | 17810 | 17800 | 169 |
| 252 | 20230613 | 142600 | 1501005060 | 17800 | 17800 | 17810 | 17800 | 51 |
| 253 | 20230613 | 142500 | 1500097180 | 17800 | 17790 | 17810 | 17790 | 381 |
| 254 | 20230613 | 142400 | 1493315020 | 17790 | 17790 | 17800 | 17790 | 62 |
| 255 | 20230613 | 142300 | 1492211960 | 17790 | 17790 | 17800 | 17790 | 142 |
| 256 | 20230613 | 142200 | 1489684850 | 17790 | 17800 | 17800 | 17790 | 177 |
| 257 | 20230613 | 142100 | 1486535110 | 17790 | 17790 | 17800 | 17790 | 159 |
| 258 | 20230613 | 142000 | 1483705800 | 17790 | 17790 | 17800 | 17790 | 152 |
| 259 | 20230613 | 141900 | 1481000610 | 17790 | 17790 | 17800 | 17790 | 25 |
| 260 | 20230613 | 141800 | 1480555810 | 17790 | 17790 | 17800 | 17790 | 437 |
| 261 | 20230613 | 141700 | 1472777990 | 17790 | 17790 | 17800 | 17790 | 79 |
| 262 | 20230613 | 141600 | 1471372440 | 17790 | 17790 | 17790 | 17790 | 78 |
| 263 | 20230613 | 141500 | 1469984820 | 17800 | 17790 | 17800 | 17790 | 364 |
| 264 | 20230613 | 141400 | 1463509020 | 17800 | 17800 | 17810 | 17800 | 923 |
| 265 | 20230613 | 141300 | 1447078860 | 17800 | 17800 | 17800 | 17800 | 433 |
| 266 | 20230613 | 141200 | 1439371460 | 17800 | 17800 | 17810 | 17800 | 241 |
| 267 | 20230613 | 141100 | 1435079720 | 17810 | 17820 | 17820 | 17800 | 1210 |
| 268 | 20230613 | 141000 | 1413529990 | 17810 | 17820 | 17820 | 17810 | 383 |
| 269 | 20230613 | 140900 | 1406708440 | 17810 | 17810 | 17820 | 17810 | 297 |
| 270 | 20230613 | 140800 | 1401418790 | 17810 | 17800 | 17810 | 17800 | 560 |
| 271 | 20230613 | 140700 | 1391445800 | 17810 | 17810 | 17810 | 17800 | 586 |
| 272 | 20230613 | 140600 | 1381013850 | 17800 | 17800 | 17810 | 17800 | 105 |
| 273 | 20230613 | 140500 | 1379144630 | 17800 | 17810 | 17810 | 17800 | 1201 |
| 274 | 20230613 | 140400 | 1357755240 | 17820 | 17820 | 17820 | 17810 | 752 |
| 275 | 20230613 | 140300 | 1344355070 | 17820 | 17820 | 17830 | 17820 | 368 |
| 276 | 20230613 | 140200 | 1337796960 | 17820 | 17820 | 17830 | 17820 | 111 |
| 277 | 20230613 | 140100 | 1335818260 | 17820 | 17820 | 17830 | 17820 | 814 |
| 278 | 20230613 | 140000 | 1321312700 | 17820 | 17830 | 17830 | 17820 | 164 |
| 279 | 20230613 | 135900 | 1318389870 | 17830 | 17820 | 17830 | 17820 | 143 |
| 280 | 20230613 | 135800 | 1315840670 | 17830 | 17830 | 17840 | 17820 | 320 |
| 281 | 20230613 | 135700 | 1310134940 | 17820 | 17840 | 17840 | 17820 | 2118 |
| 282 | 20230613 | 135600 | 1272365810 | 17840 | 17840 | 17850 | 17840 | 303 |
| 283 | 20230613 | 135500 | 1266960070 | 17850 | 17850 | 17860 | 17840 | 574 |
| 284 | 20230613 | 135400 | 1256714110 | 17850 | 17880 | 17890 | 17850 | 151 |
| 285 | 20230613 | 135300 | 1254014980 | 17860 | 17850 | 17890 | 17850 | 522 |
| 286 | 20230613 | 135200 | 1244687640 | 17840 | 17850 | 17870 | 17840 | 603 |
| 287 | 20230613 | 135100 | 1233921200 | 17840 | 17850 | 17850 | 17840 | 62 |
| 288 | 20230613 | 135000 | 1232814670 | 17840 | 17840 | 17840 | 17840 | 317 |
| 289 | 20230613 | 134900 | 1227159390 | 17840 | 17850 | 17850 | 17840 | 32 |
| 290 | 20230613 | 134800 | 1226588370 | 17840 | 17850 | 17850 | 17840 | 263 |
| 291 | 20230613 | 134700 | 1221896370 | 17840 | 17850 | 17850 | 17840 | 62 |
| 292 | 20230613 | 134600 | 1220789780 | 17840 | 17840 | 17850 | 17840 | 259 |
| 293 | 20230613 | 134500 | 1216169140 | 17840 | 17850 | 17850 | 17840 | 71 |
| 294 | 20230613 | 134400 | 1214902120 | 17850 | 17840 | 17850 | 17840 | 261 |
| 295 | 20230613 | 134300 | 1210245800 | 17840 | 17850 | 17850 | 17840 | 58 |
| 296 | 20230613 | 134200 | 1209210670 | 17850 | 17850 | 17860 | 17850 | 72 |
| 297 | 20230613 | 134100 | 1207925460 | 17850 | 17850 | 17850 | 17840 | 557 |
| 298 | 20230613 | 134000 | 1197983080 | 17840 | 17850 | 17850 | 17840 | 368 |
| 299 | 20230613 | 133900 | 1191417790 | 17850 | 17840 | 17850 | 17840 | 199 |
| 300 | 20230613 | 133800 | 1187866400 | 17840 | 17850 | 17850 | 17840 | 22 |
| 301 | 20230613 | 133700 | 1187473790 | 17850 | 17850 | 17850 | 17850 | 143 |
| 302 | 20230613 | 133600 | 1184921240 | 17850 | 17860 | 17860 | 17840 | 346 |
| 303 | 20230613 | 133500 | 1178745140 | 17850 | 17850 | 17850 | 17850 | 13 |
| 304 | 20230613 | 133400 | 1178513090 | 17860 | 17860 | 17860 | 17860 | 227 |
| 305 | 20230613 | 133300 | 1174458870 | 17850 | 17860 | 17860 | 17840 | 473 |
| 306 | 20230613 | 133200 | 1166012250 | 17850 | 17840 | 17860 | 17840 | 598 |
| 307 | 20230613 | 133100 | 1155340340 | 17850 | 17850 | 17850 | 17850 | 329 |
| 308 | 20230613 | 133000 | 1149467690 | 17850 | 17850 | 17850 | 17840 | 26 |
| 309 | 20230613 | 132900 | 1149003660 | 17850 | 17850 | 17850 | 17840 | 489 |
| 310 | 20230613 | 132800 | 1140275020 | 17850 | 17850 | 17850 | 17840 | 282 |
| 311 | 20230613 | 132700 | 1135243840 | 17850 | 17850 | 17850 | 17850 | 1167 |
| 312 | 20230613 | 132600 | 1114412890 | 17860 | 17870 | 17870 | 17860 | 1166 |
| 313 | 20230613 | 132500 | 1093588070 | 17860 | 17870 | 17870 | 17860 | 273 |
| 314 | 20230613 | 132400 | 1088712080 | 17870 | 17870 | 17870 | 17870 | 11 |
| 315 | 20230613 | 132300 | 1088515510 | 17860 | 17870 | 17870 | 17860 | 1318 |
| 316 | 20230613 | 132200 | 1064963670 | 17880 | 17880 | 17880 | 17880 | 648 |
| 317 | 20230613 | 132100 | 1053377430 | 17880 | 17880 | 17890 | 17880 | 258 |
| 318 | 20230613 | 132000 | 1048764320 | 17890 | 17880 | 17890 | 17880 | 17 |
| 319 | 20230613 | 131900 | 1048460260 | 17880 | 17880 | 17890 | 17880 | 30 |
| 320 | 20230613 | 131800 | 1047923710 | 17890 | 17890 | 17890 | 17880 | 1546 |
| 321 | 20230613 | 131700 | 1020276230 | 17890 | 17890 | 17890 | 17880 | 488 |
| 322 | 20230613 | 131600 | 1011546050 | 17880 | 17890 | 17890 | 17880 | 620 |
| 323 | 20230613 | 131500 | 1000455050 | 17900 | 17930 | 17930 | 17900 | 1479 |
| 324 | 20230613 | 131400 | 973964080 | 17930 | 17930 | 17930 | 17930 | 342 |
| 325 | 20230613 | 131300 | 967832020 | 17940 | 17930 | 17940 | 17930 | 72 |
| 326 | 20230613 | 131200 | 966540480 | 17940 | 17930 | 17940 | 17930 | 11 |
| 327 | 20230613 | 131100 | 966343150 | 17940 | 17930 | 17940 | 17930 | 45 |
| 328 | 20230613 | 131000 | 965536050 | 17930 | 17930 | 17930 | 17930 | 165 |
| 329 | 20230613 | 130900 | 962577600 | 17940 | 17940 | 17940 | 17940 | 39 |
| 330 | 20230613 | 130800 | 961877940 | 17940 | 17940 | 17940 | 17940 | 12 |
| 331 | 20230613 | 130700 | 961662660 | 17940 | 17930 | 17940 | 17930 | 12 |
| 332 | 20230613 | 130600 | 961447440 | 17930 | 17940 | 17940 | 17930 | 13 |
| 333 | 20230613 | 130500 | 961214230 | 17940 | 17950 | 17950 | 17940 | 49 |
| 334 | 20230613 | 130400 | 960334970 | 17940 | 17940 | 17940 | 17940 | 24 |
| 335 | 20230613 | 130300 | 959904410 | 17950 | 17950 | 17960 | 17940 | 87 |
| 336 | 20230613 | 130200 | 958342870 | 17950 | 17950 | 17950 | 17950 | 87 |
| 337 | 20230613 | 130100 | 956781220 | 17940 | 17940 | 17940 | 17940 | 6 |
| 338 | 20230613 | 130000 | 956673580 | 17940 | 17950 | 17950 | 17940 | 270 |
| 339 | 20230613 | 125900 | 951827350 | 17940 | 17940 | 17950 | 17940 | 358 |
| 340 | 20230613 | 125800 | 945404770 | 17940 | 17930 | 17940 | 17930 | 48 |
| 341 | 20230613 | 125700 | 944543750 | 17930 | 17930 | 17930 | 17930 | 24 |
| 342 | 20230613 | 125600 | 944113430 | 17930 | 17930 | 17940 | 17930 | 26 |
| 343 | 20230613 | 125500 | 943647190 | 17930 | 17930 | 17930 | 17930 | 14 |
| 344 | 20230613 | 125400 | 943396170 | 17930 | 17920 | 17930 | 17920 | 366 |
| 345 | 20230613 | 125300 | 936833940 | 17920 | 17920 | 17920 | 17920 | 23 |
| 346 | 20230613 | 125200 | 936421780 | 17930 | 17920 | 17930 | 17920 | 195 |
| 347 | 20230613 | 125100 | 932927300 | 17920 | 17920 | 17930 | 17920 | 111 |
| 348 | 20230613 | 125000 | 930937830 | 17930 | 17920 | 17930 | 17920 | 13 |
| 349 | 20230613 | 124900 | 930704810 | 17930 | 17930 | 17930 | 17930 | 54 |
| 350 | 20230613 | 124800 | 929736590 | 17930 | 17920 | 17930 | 17920 | 15 |
| 351 | 20230613 | 124700 | 929467760 | 17920 | 17920 | 17930 | 17920 | 206 |
| 352 | 20230613 | 124600 | 925775740 | 17910 | 17910 | 17910 | 17910 | 8 |
| 353 | 20230613 | 124500 | 925632460 | 17920 | 17930 | 17930 | 17920 | 123 |
| 354 | 20230613 | 124400 | 923428140 | 17930 | 17930 | 17930 | 17920 | 121 |
| 355 | 20230613 | 124300 | 921259280 | 17920 | 17930 | 17930 | 17920 | 26 |
| 356 | 20230613 | 124200 | 920793170 | 17920 | 17920 | 17920 | 17920 | 6 |
| 357 | 20230613 | 124100 | 920685650 | 17930 | 17920 | 17930 | 17920 | 17 |
| 358 | 20230613 | 124000 | 920380860 | 17930 | 17930 | 17930 | 17920 | 156 |
| 359 | 20230613 | 123900 | 917583840 | 17930 | 17930 | 17930 | 17930 | 11 |
| 360 | 20230613 | 123800 | 917386610 | 17930 | 17920 | 17930 | 17920 | 61 |
| 361 | 20230613 | 123700 | 916293240 | 17920 | 17930 | 17930 | 17920 | 52 |
| 362 | 20230613 | 123600 | 915361210 | 17930 | 17930 | 17930 | 17930 | 2 |
| 363 | 20230613 | 123500 | 915325350 | 17930 | 17920 | 17930 | 17920 | 94 |
| 364 | 20230613 | 123400 | 913640670 | 17920 | 17920 | 17920 | 17920 | 7 |
| 365 | 20230613 | 123300 | 913515230 | 17930 | 17920 | 17930 | 17920 | 332 |
| 366 | 20230613 | 123200 | 907565730 | 17910 | 17910 | 17910 | 17910 | 7 |
| 367 | 20230613 | 123100 | 907440360 | 17910 | 17920 | 17920 | 17910 | 77 |
| 368 | 20230613 | 123000 | 906061090 | 17910 | 17910 | 17910 | 17910 | 44 |
| 369 | 20230613 | 122900 | 905273050 | 17900 | 17900 | 17900 | 17900 | 6 |
| 370 | 20230613 | 122800 | 905165650 | 17900 | 17910 | 17910 | 17900 | 7 |
| 371 | 20230613 | 122700 | 905040290 | 17900 | 17910 | 17910 | 17900 | 37 |
| 372 | 20230613 | 122600 | 904377690 | 17900 | 17900 | 17900 | 17900 | 6 |
| 373 | 20230613 | 122500 | 904270290 | 17890 | 17890 | 17900 | 17890 | 367 |
| 374 | 20230613 | 122400 | 897704200 | 17890 | 17890 | 17890 | 17880 | 32 |
| 375 | 20230613 | 122300 | 897131790 | 17880 | 17880 | 17880 | 17880 | 0 |
| 376 | 20230613 | 122200 | 897131790 | 17880 | 17890 | 17890 | 17880 | 32 |
| 377 | 20230613 | 122100 | 896559370 | 17880 | 17880 | 17890 | 17880 | 13 |
| 378 | 20230613 | 122000 | 896326880 | 17890 | 17890 | 17890 | 17890 | 6 |
| 379 | 20230613 | 121900 | 896219540 | 17880 | 17880 | 17880 | 17880 | 7 |
| 380 | 20230613 | 121800 | 896094380 | 17890 | 17890 | 17890 | 17880 | 66 |
| 381 | 20230613 | 121700 | 894913650 | 17880 | 17900 | 17900 | 17880 | 311 |
| 382 | 20230613 | 121600 | 889349260 | 17900 | 17890 | 17900 | 17890 | 13 |
| 383 | 20230613 | 121500 | 889116630 | 17900 | 17890 | 17900 | 17890 | 21 |
| 384 | 20230613 | 121400 | 888740740 | 17900 | 17890 | 17900 | 17890 | 14 |
| 385 | 20230613 | 121300 | 888490200 | 17890 | 17890 | 17890 | 17890 | 15 |
| 386 | 20230613 | 121200 | 888221850 | 17900 | 17900 | 17900 | 17890 | 206 |
| 387 | 20230613 | 121100 | 884534760 | 17900 | 17900 | 17900 | 17890 | 283 |
| 388 | 20230613 | 121000 | 879469130 | 17890 | 17890 | 17890 | 17890 | 240 |
| 389 | 20230613 | 120900 | 875175530 | 17880 | 17880 | 17890 | 17880 | 23 |
| 390 | 20230613 | 120800 | 874764230 | 17880 | 17880 | 17880 | 17880 | 7 |
| 391 | 20230613 | 120700 | 874639070 | 17890 | 17890 | 17890 | 17890 | 83 |
| 392 | 20230613 | 120600 | 873154200 | 17890 | 17890 | 17890 | 17890 | 190 |
| 393 | 20230613 | 120500 | 869755100 | 17890 | 17890 | 17900 | 17890 | 24 |
| 394 | 20230613 | 120400 | 869325580 | 17900 | 17900 | 17900 | 17900 | 21 |
| 395 | 20230613 | 120300 | 868949680 | 17900 | 17890 | 17900 | 17890 | 17 |
| 396 | 20230613 | 120200 | 868645480 | 17890 | 17890 | 17890 | 17890 | 21 |
| 397 | 20230613 | 120100 | 868269790 | 17890 | 17890 | 17890 | 17880 | 681 |
| 398 | 20230613 | 120000 | 856091190 | 17890 | 17900 | 17900 | 17880 | 132 |
| 399 | 20230613 | 115900 | 853729800 | 17900 | 17890 | 17910 | 17890 | 29 |
| 400 | 20230613 | 115800 | 853210740 | 17890 | 17920 | 17920 | 17890 | 699 |
| 401 | 20230613 | 115700 | 840702120 | 17920 | 17900 | 17920 | 17900 | 205 |
| 402 | 20230613 | 115600 | 837032120 | 17900 | 17930 | 17940 | 17900 | 1914 |
| 403 | 20230613 | 115500 | 802742290 | 17940 | 17930 | 17940 | 17930 | 11 |
| 404 | 20230613 | 115400 | 802545010 | 17940 | 17940 | 17940 | 17940 | 6 |
| 405 | 20230613 | 115300 | 802437370 | 17930 | 17930 | 17930 | 17930 | 6 |
| 406 | 20230613 | 115200 | 802329790 | 17930 | 17930 | 17930 | 17930 | 896 |
| 407 | 20230613 | 115100 | 786264510 | 17930 | 17930 | 17930 | 17930 | 0 |
| 408 | 20230613 | 115000 | 786264510 | 17930 | 17940 | 17940 | 17930 | 11 |
| 409 | 20230613 | 114900 | 786067230 | 17940 | 17930 | 17940 | 17930 | 31 |
| 410 | 20230613 | 114800 | 785511350 | 17940 | 17940 | 17940 | 17930 | 52 |
| 411 | 20230613 | 114700 | 784578540 | 17940 | 17940 | 17940 | 17940 | 110 |
| 412 | 20230613 | 114600 | 782605140 | 17940 | 17940 | 17950 | 17940 | 26 |
| 413 | 20230613 | 114500 | 782138640 | 17940 | 17940 | 17940 | 17940 | 51 |
| 414 | 20230613 | 114400 | 781223700 | 17950 | 17940 | 17950 | 17940 | 41 |
| 415 | 20230613 | 114300 | 780488110 | 17940 | 17940 | 17940 | 17940 | 1 |
| 416 | 20230613 | 114200 | 780470170 | 17950 | 17940 | 17950 | 17940 | 12 |
| 417 | 20230613 | 114100 | 780254830 | 17930 | 17930 | 17930 | 17930 | 0 |
| 418 | 20230613 | 114000 | 780254830 | 17930 | 17950 | 17950 | 17930 | 335 |
| 419 | 20230613 | 113900 | 774244740 | 17950 | 17940 | 17950 | 17940 | 190 |
| 420 | 20230613 | 113800 | 770835940 | 17950 | 17950 | 17950 | 17950 | 197 |
| 421 | 20230613 | 113700 | 767299790 | 17950 | 17960 | 17960 | 17950 | 35 |
| 422 | 20230613 | 113600 | 766671480 | 17950 | 17950 | 17950 | 17950 | 7 |
| 423 | 20230613 | 113500 | 766545830 | 17960 | 17960 | 17960 | 17960 | 57 |
| 424 | 20230613 | 113400 | 765522110 | 17950 | 17950 | 17950 | 17950 | 46 |
| 425 | 20230613 | 113300 | 764696410 | 17940 | 17950 | 17950 | 17940 | 76 |
| 426 | 20230613 | 113200 | 763332420 | 17940 | 17950 | 17950 | 17940 | 67 |
| 427 | 20230613 | 113100 | 762129840 | 17950 | 17950 | 17950 | 17940 | 97 |
| 428 | 20230613 | 113000 | 760388750 | 17950 | 17940 | 17950 | 17940 | 30 |
| 429 | 20230613 | 112900 | 759850260 | 17950 | 17950 | 17950 | 17940 | 40 |
| 430 | 20230613 | 112800 | 759132330 | 17940 | 17940 | 17940 | 17940 | 10 |
| 431 | 20230613 | 112700 | 758952930 | 17940 | 17940 | 17950 | 17940 | 43 |
| 432 | 20230613 | 112600 | 758181460 | 17940 | 17950 | 17950 | 17940 | 12 |
| 433 | 20230613 | 112500 | 757966130 | 17950 | 17940 | 17950 | 17940 | 13 |
| 434 | 20230613 | 112400 | 757732850 | 17940 | 17950 | 17950 | 17940 | 76 |
| 435 | 20230613 | 112300 | 756368710 | 17950 | 17950 | 17950 | 17950 | 506 |
| 436 | 20230613 | 112200 | 747286010 | 17960 | 17960 | 17960 | 17960 | 20 |
| 437 | 20230613 | 112100 | 746926810 | 17960 | 17960 | 17960 | 17950 | 211 |
| 438 | 20230613 | 112000 | 743139260 | 17960 | 17960 | 17970 | 17950 | 578 |
| 439 | 20230613 | 111900 | 732758510 | 17970 | 17960 | 17970 | 17960 | 21 |
| 440 | 20230613 | 111800 | 732381300 | 17960 | 17970 | 17970 | 17960 | 22 |
| 441 | 20230613 | 111700 | 731986120 | 17960 | 17960 | 17960 | 17960 | 1 |
| 442 | 20230613 | 111600 | 731968160 | 17960 | 17960 | 17970 | 17960 | 243 |
| 443 | 20230613 | 111500 | 727603830 | 17960 | 17960 | 17960 | 17960 | 28 |
| 444 | 20230613 | 111400 | 727100950 | 17970 | 17970 | 17970 | 17960 | 507 |
| 445 | 20230613 | 111300 | 717990170 | 17970 | 17970 | 17970 | 17970 | 37 |
| 446 | 20230613 | 111200 | 717325280 | 17980 | 17970 | 17980 | 17970 | 33 |
| 447 | 20230613 | 111100 | 716732010 | 17970 | 17970 | 17970 | 17970 | 14 |
| 448 | 20230613 | 111000 | 716480430 | 17980 | 17970 | 17980 | 17970 | 175 |
| 449 | 20230613 | 110900 | 713335430 | 17970 | 17970 | 17970 | 17970 | 5 |
| 450 | 20230613 | 110800 | 713245580 | 17980 | 17980 | 17980 | 17970 | 72 |
| 451 | 20230613 | 110700 | 711951080 | 17970 | 17980 | 17980 | 17970 | 129 |
| 452 | 20230613 | 110600 | 709631680 | 17990 | 17980 | 17990 | 17980 | 12 |
| 453 | 20230613 | 110500 | 709415860 | 17980 | 17980 | 17980 | 17980 | 11 |
| 454 | 20230613 | 110400 | 709218080 | 17980 | 17970 | 17980 | 17970 | 7 |
| 455 | 20230613 | 110300 | 709092230 | 17970 | 17990 | 17990 | 17970 | 284 |
| 456 | 20230613 | 110200 | 703985460 | 18000 | 18000 | 18000 | 17990 | 105 |
| 457 | 20230613 | 110100 | 702096110 | 18000 | 18000 | 18000 | 17990 | 302 |
| 458 | 20230613 | 110000 | 696660840 | 18000 | 18010 | 18010 | 18000 | 49 |
| 459 | 20230613 | 105900 | 695778810 | 18010 | 18020 | 18020 | 18010 | 1690 |
| 460 | 20230613 | 105800 | 665341500 | 18010 | 18020 | 18020 | 18010 | 14 |
| 461 | 20230613 | 105700 | 665089300 | 18020 | 18020 | 18020 | 18010 | 66 |
| 462 | 20230613 | 105600 | 663900040 | 18020 | 18020 | 18020 | 18020 | 87 |
| 463 | 20230613 | 105500 | 662332300 | 18020 | 18020 | 18030 | 18020 | 96 |
| 464 | 20230613 | 105400 | 660601560 | 18030 | 18030 | 18030 | 18020 | 51 |
| 465 | 20230613 | 105300 | 659682100 | 18020 | 18010 | 18020 | 18010 | 688 |
| 466 | 20230613 | 105200 | 647284360 | 18010 | 18020 | 18020 | 18010 | 152 |
| 467 | 20230613 | 105100 | 644546400 | 18020 | 18020 | 18020 | 18010 | 53 |
| 468 | 20230613 | 105000 | 643591360 | 18010 | 18020 | 18020 | 18010 | 110 |
| 469 | 20230613 | 104900 | 641609350 | 18030 | 18030 | 18030 | 18020 | 56 |
| 470 | 20230613 | 104800 | 640599730 | 18030 | 18030 | 18030 | 18020 | 66 |
| 471 | 20230613 | 104700 | 639409860 | 18030 | 18040 | 18040 | 18030 | 122 |
| 472 | 20230613 | 104600 | 637210160 | 18040 | 18040 | 18050 | 18040 | 164 |
| 473 | 20230613 | 104500 | 634251380 | 18050 | 18050 | 18050 | 18030 | 67 |
| 474 | 20230613 | 104400 | 633042450 | 18050 | 18050 | 18050 | 18040 | 136 |
| 475 | 20230613 | 104300 | 630587710 | 18050 | 18040 | 18050 | 18040 | 196 |
| 476 | 20230613 | 104200 | 627051730 | 18050 | 18050 | 18050 | 18040 | 178 |
| 477 | 20230613 | 104100 | 623839910 | 18050 | 18050 | 18050 | 18040 | 84 |
| 478 | 20230613 | 104000 | 622323900 | 18040 | 18050 | 18050 | 18040 | 88 |
| 479 | 20230613 | 103900 | 620735760 | 18050 | 18050 | 18050 | 18040 | 145 |
| 480 | 20230613 | 103800 | 618119500 | 18040 | 18050 | 18060 | 18040 | 319 |
| 481 | 20230613 | 103700 | 612361210 | 18060 | 18010 | 18060 | 18010 | 1777 |
| 482 | 20230613 | 103600 | 580323270 | 18010 | 17990 | 18010 | 17990 | 949 |
| 483 | 20230613 | 103500 | 563239490 | 17990 | 17990 | 18000 | 17990 | 130 |
| 484 | 20230613 | 103400 | 560900400 | 17990 | 17990 | 17990 | 17980 | 56 |
| 485 | 20230613 | 103300 | 559893030 | 17990 | 18000 | 18010 | 17990 | 620 |
| 486 | 20230613 | 103200 | 548737270 | 18000 | 18010 | 18010 | 18000 | 107 |
| 487 | 20230613 | 103100 | 546810420 | 18010 | 17990 | 18010 | 17990 | 714 |
| 488 | 20230613 | 103000 | 533958470 | 17990 | 17980 | 17990 | 17980 | 76 |
| 489 | 20230613 | 102900 | 532591290 | 17980 | 18000 | 18000 | 17980 | 196 |
| 490 | 20230613 | 102800 | 529064730 | 18000 | 17990 | 18000 | 17990 | 389 |
| 491 | 20230613 | 102700 | 522065650 | 17980 | 17980 | 17980 | 17980 | 46 |
| 492 | 20230613 | 102600 | 521238570 | 17980 | 17970 | 17980 | 17970 | 84 |
| 493 | 20230613 | 102500 | 519728330 | 17980 | 17980 | 17990 | 17980 | 172 |
| 494 | 20230613 | 102400 | 516635710 | 17980 | 17960 | 17980 | 17960 | 229 |
| 495 | 20230613 | 102300 | 512519990 | 17960 | 17960 | 17960 | 17960 | 7 |
| 496 | 20230613 | 102200 | 512394270 | 17950 | 17940 | 17950 | 17940 | 106 |
| 497 | 20230613 | 102100 | 510492180 | 17930 | 17950 | 17950 | 17930 | 52 |
| 498 | 20230613 | 102000 | 509559300 | 17930 | 17940 | 17940 | 17930 | 87 |
| 499 | 20230613 | 101900 | 507998600 | 17940 | 17940 | 17940 | 17940 | 8 |
| 500 | 20230613 | 101800 | 507855080 | 17940 | 17950 | 17950 | 17940 | 72 |
| 501 | 20230613 | 101700 | 506563350 | 17950 | 17940 | 17950 | 17940 | 85 |
| 502 | 20230613 | 101600 | 505037680 | 17940 | 17910 | 17940 | 17910 | 244 |
| 503 | 20230613 | 101500 | 500665640 | 17920 | 17930 | 17930 | 17910 | 115 |
| 504 | 20230613 | 101400 | 498604730 | 17920 | 17950 | 17950 | 17920 | 950 |
| 505 | 20230613 | 101300 | 481568300 | 17950 | 17960 | 17960 | 17950 | 70 |
| 506 | 20230613 | 101200 | 480311160 | 17960 | 17950 | 17960 | 17950 | 31 |
| 507 | 20230613 | 101100 | 479754500 | 17960 | 17960 | 17960 | 17960 | 6 |
| 508 | 20230613 | 101000 | 479646740 | 17950 | 17960 | 17960 | 17950 | 13 |
| 509 | 20230613 | 100900 | 479413330 | 17950 | 17940 | 17950 | 17940 | 156 |
| 510 | 20230613 | 100800 | 476614190 | 17950 | 17950 | 17950 | 17950 | 17 |
| 511 | 20230613 | 100700 | 476309040 | 17940 | 17950 | 17950 | 17930 | 113 |
| 512 | 20230613 | 100600 | 474281830 | 17940 | 17940 | 17940 | 17940 | 235 |
| 513 | 20230613 | 100500 | 470065930 | 17930 | 17940 | 17940 | 17930 | 23 |
| 514 | 20230613 | 100400 | 469653500 | 17940 | 17940 | 17950 | 17940 | 146 |
| 515 | 20230613 | 100300 | 467034200 | 17940 | 17950 | 17950 | 17940 | 55 |
| 516 | 20230613 | 100200 | 466046960 | 17960 | 17960 | 17960 | 17950 | 213 |
| 517 | 20230613 | 100100 | 462221540 | 17950 | 17950 | 17950 | 17950 | 0 |
| 518 | 20230613 | 100000 | 462221540 | 17950 | 17960 | 17960 | 17950 | 12 |
| 519 | 20230613 | 095900 | 462006090 | 17960 | 17950 | 17960 | 17940 | 1025 |
| 520 | 20230613 | 095800 | 443615440 | 17960 | 17950 | 17960 | 17950 | 507 |
| 521 | 20230613 | 095700 | 434514730 | 17950 | 17960 | 17960 | 17950 | 128 |
| 522 | 20230613 | 095600 | 432215930 | 17960 | 17950 | 17960 | 17950 | 16 |
| 523 | 20230613 | 095500 | 431928640 | 17950 | 17950 | 17950 | 17950 | 7 |
| 524 | 20230613 | 095400 | 431802990 | 17960 | 17950 | 17960 | 17950 | 158 |
| 525 | 20230613 | 095300 | 428966640 | 17960 | 17950 | 17960 | 17950 | 21 |
| 526 | 20230613 | 095200 | 428589580 | 17960 | 17960 | 17960 | 17960 | 30 |
| 527 | 20230613 | 095100 | 428050780 | 17950 | 17960 | 17960 | 17950 | 956 |
| 528 | 20230613 | 095000 | 410886520 | 17950 | 17950 | 17950 | 17950 | 38 |
| 529 | 20230613 | 094900 | 410204420 | 17950 | 17960 | 17960 | 17950 | 65 |
| 530 | 20230613 | 094800 | 409037580 | 17950 | 17950 | 17950 | 17950 | 22 |
| 531 | 20230613 | 094700 | 408642680 | 17950 | 17950 | 17960 | 17950 | 144 |
| 532 | 20230613 | 094600 | 406057770 | 17950 | 17960 | 17960 | 17950 | 51 |
| 533 | 20230613 | 094500 | 405141870 | 17970 | 17960 | 17970 | 17960 | 227 |
| 534 | 20230613 | 094400 | 401064530 | 17960 | 17970 | 17970 | 17960 | 9 |
| 535 | 20230613 | 094300 | 400902880 | 17970 | 17970 | 17970 | 17960 | 34 |
| 536 | 20230613 | 094200 | 400291960 | 17960 | 17970 | 17970 | 17960 | 216 |
| 537 | 20230613 | 094100 | 396410690 | 17970 | 17980 | 17980 | 17970 | 131 |
| 538 | 20230613 | 094000 | 394056530 | 17980 | 17970 | 17980 | 17970 | 17 |
| 539 | 20230613 | 093900 | 393750940 | 17980 | 17980 | 17980 | 17980 | 153 |
| 540 | 20230613 | 093800 | 391000000 | 17980 | 17980 | 17980 | 17970 | 8 |
| 541 | 20230613 | 093700 | 390856220 | 17980 | 17980 | 17980 | 17980 | 29 |
| 542 | 20230613 | 093600 | 390334800 | 17970 | 17980 | 17980 | 17970 | 10 |
| 543 | 20230613 | 093500 | 390155070 | 17980 | 17980 | 17980 | 17970 | 152 |
| 544 | 20230613 | 093400 | 387422190 | 17980 | 17980 | 17980 | 17970 | 45 |
| 545 | 20230613 | 093300 | 386613160 | 17980 | 17980 | 17980 | 17970 | 43 |
| 546 | 20230613 | 093200 | 385840080 | 17980 | 17960 | 17980 | 17960 | 889 |
| 547 | 20230613 | 093100 | 369872040 | 17950 | 17960 | 17960 | 17950 | 407 |
| 548 | 20230613 | 093000 | 362562390 | 17960 | 17960 | 17960 | 17950 | 36 |
| 549 | 20230613 | 092900 | 361915890 | 17960 | 17960 | 17960 | 17960 | 2 |
| 550 | 20230613 | 092800 | 361879970 | 17960 | 17950 | 17960 | 17940 | 840 |
| 551 | 20230613 | 092700 | 346804960 | 17950 | 17950 | 17950 | 17940 | 45 |
| 552 | 20230613 | 092600 | 345997280 | 17950 | 17940 | 17950 | 17940 | 586 |
| 553 | 20230613 | 092500 | 335484150 | 17940 | 17940 | 17950 | 17940 | 373 |
| 554 | 20230613 | 092400 | 328792320 | 17950 | 17950 | 17950 | 17950 | 80 |
| 555 | 20230613 | 092300 | 327356320 | 17940 | 17950 | 17960 | 17940 | 836 |
| 556 | 20230613 | 092200 | 312352400 | 17960 | 17950 | 17960 | 17950 | 49 |
| 557 | 20230613 | 092100 | 311472600 | 17950 | 17940 | 17960 | 17940 | 542 |
| 558 | 20230613 | 092000 | 301744610 | 17930 | 17900 | 17930 | 17900 | 798 |
| 559 | 20230613 | 091900 | 287456280 | 17890 | 17900 | 17900 | 17890 | 609 |
| 560 | 20230613 | 091800 | 276561250 | 17890 | 17900 | 17900 | 17890 | 792 |
| 561 | 20230613 | 091700 | 262392270 | 17900 | 17900 | 17900 | 17890 | 25 |
| 562 | 20230613 | 091600 | 261944870 | 17890 | 17880 | 17890 | 17880 | 43 |
| 563 | 20230613 | 091500 | 261175890 | 17870 | 17890 | 17890 | 17870 | 166 |
| 564 | 20230613 | 091400 | 258208280 | 17890 | 17880 | 17900 | 17880 | 308 |
| 565 | 20230613 | 091300 | 252701210 | 17900 | 17930 | 17930 | 17900 | 949 |
| 566 | 20230613 | 091200 | 235707350 | 17930 | 17930 | 17950 | 17930 | 461 |
| 567 | 20230613 | 091100 | 227441260 | 17910 | 17900 | 17930 | 17900 | 903 |
| 568 | 20230613 | 091000 | 211265570 | 17910 | 17900 | 17910 | 17900 | 340 |
| 569 | 20230613 | 090900 | 205179440 | 17910 | 17880 | 17910 | 17860 | 376 |
| 570 | 20230613 | 090800 | 198458130 | 17880 | 17950 | 17950 | 17880 | 958 |
| 571 | 20230613 | 090700 | 181301160 | 17960 | 17890 | 17960 | 17840 | 1784 |
| 572 | 20230613 | 090600 | 149363980 | 17840 | 17830 | 17890 | 17800 | 3571 |
| 573 | 20230613 | 090500 | 85702310 | 17820 | 17820 | 17820 | 17810 | 844 |
| 574 | 20230613 | 090400 | 70667110 | 17810 | 17840 | 17840 | 17810 | 416 |
| 575 | 20230613 | 090300 | 63254800 | 17840 | 17930 | 17930 | 17810 | 1027 |
| 576 | 20230613 | 090200 | 44887320 | 17920 | 17930 | 17930 | 17910 | 642 |
| 577 | 20230613 | 090100 | 33383590 | 17930 | 17930 | 17930 | 17920 | 252 |
| 578 | 20230613 | 090000 | 28865260 | 17930 | 17960 | 17980 | 17900 | 1608 |