31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 3 | 20230622 | 183400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 4 | 20230622 | 183300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 5 | 20230622 | 183200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 6 | 20230622 | 183100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 7 | 20230622 | 183000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 8 | 20230622 | 182900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 9 | 20230622 | 182800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 10 | 20230622 | 182700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 11 | 20230622 | 182600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 12 | 20230622 | 182500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 13 | 20230622 | 182400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 14 | 20230622 | 182300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 15 | 20230622 | 182200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 16 | 20230622 | 182100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 17 | 20230622 | 182000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 18 | 20230622 | 181900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 19 | 20230622 | 181800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 20 | 20230622 | 181700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 21 | 20230622 | 181600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 22 | 20230622 | 181500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 23 | 20230622 | 181400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 24 | 20230622 | 181300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 25 | 20230622 | 181200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 26 | 20230622 | 181100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 27 | 20230622 | 181000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 28 | 20230622 | 180900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 29 | 20230622 | 180800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 30 | 20230622 | 180700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 31 | 20230622 | 180600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 32 | 20230622 | 180500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 33 | 20230622 | 180400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 34 | 20230622 | 180300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 35 | 20230622 | 180200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 36 | 20230622 | 180100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 37 | 20230622 | 180000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 38 | 20230622 | 175900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 39 | 20230622 | 175800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 40 | 20230622 | 175700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 41 | 20230622 | 175600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 42 | 20230622 | 175500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 43 | 20230622 | 175400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 44 | 20230622 | 175300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 45 | 20230622 | 175200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 46 | 20230622 | 175100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 47 | 20230622 | 175000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 48 | 20230622 | 174900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 49 | 20230622 | 174800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 50 | 20230622 | 174700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 51 | 20230622 | 174600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 52 | 20230622 | 174500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 53 | 20230622 | 174400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 54 | 20230622 | 174300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 55 | 20230622 | 174200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 56 | 20230622 | 174100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 57 | 20230622 | 174000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 58 | 20230622 | 173900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 59 | 20230622 | 173800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 60 | 20230622 | 173700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 61 | 20230622 | 173600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 62 | 20230622 | 173500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 63 | 20230622 | 173400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 64 | 20230622 | 173300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 65 | 20230622 | 173200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 66 | 20230622 | 173100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 67 | 20230622 | 173000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 68 | 20230622 | 172900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 69 | 20230622 | 172800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 70 | 20230622 | 172700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 71 | 20230622 | 172600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 72 | 20230622 | 172500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 73 | 20230622 | 172400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 74 | 20230622 | 172300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 75 | 20230622 | 172200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 76 | 20230622 | 172100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 77 | 20230622 | 172000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 78 | 20230622 | 171900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 79 | 20230622 | 171800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 80 | 20230622 | 171700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 81 | 20230622 | 171600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 82 | 20230622 | 171500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 83 | 20230622 | 171400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 84 | 20230622 | 171300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 85 | 20230622 | 171200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 86 | 20230622 | 171100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 87 | 20230622 | 171000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 88 | 20230622 | 170900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 89 | 20230622 | 170800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 90 | 20230622 | 170700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 91 | 20230622 | 170600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 92 | 20230622 | 170500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 93 | 20230622 | 170400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 94 | 20230622 | 170300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 95 | 20230622 | 170200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 96 | 20230622 | 170100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 97 | 20230622 | 170000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 98 | 20230622 | 165900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 99 | 20230622 | 165800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 100 | 20230622 | 165700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 101 | 20230622 | 165600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 102 | 20230622 | 165500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 103 | 20230622 | 165400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 104 | 20230622 | 165300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 105 | 20230622 | 165200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 106 | 20230622 | 165100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 107 | 20230622 | 165000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 108 | 20230622 | 164900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 109 | 20230622 | 164800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 110 | 20230622 | 164700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 111 | 20230622 | 164600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 112 | 20230622 | 164500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 113 | 20230622 | 164400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 114 | 20230622 | 164300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 115 | 20230622 | 164200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 116 | 20230622 | 164100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 117 | 20230622 | 164000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 118 | 20230622 | 163900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 119 | 20230622 | 163800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 120 | 20230622 | 163700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 121 | 20230622 | 163600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 122 | 20230622 | 163500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 123 | 20230622 | 163400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 124 | 20230622 | 163300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 125 | 20230622 | 163200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 126 | 20230622 | 163100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 127 | 20230622 | 163000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 128 | 20230622 | 162900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 129 | 20230622 | 162800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 130 | 20230622 | 162700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 131 | 20230622 | 162600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 132 | 20230622 | 162500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 133 | 20230622 | 162400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 134 | 20230622 | 162300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 135 | 20230622 | 162200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 136 | 20230622 | 162100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 137 | 20230622 | 162000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 138 | 20230622 | 161900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 139 | 20230622 | 161800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 140 | 20230622 | 161700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 141 | 20230622 | 161600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 142 | 20230622 | 161500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 143 | 20230622 | 161400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 144 | 20230622 | 161300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 145 | 20230622 | 161200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 146 | 20230622 | 161100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 147 | 20230622 | 161000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 148 | 20230622 | 160900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 149 | 20230622 | 160800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 150 | 20230622 | 160700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 151 | 20230622 | 160600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 152 | 20230622 | 160500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 153 | 20230622 | 160400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 154 | 20230622 | 160300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 155 | 20230622 | 160200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 156 | 20230622 | 160100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 157 | 20230622 | 160000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 158 | 20230622 | 155900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 159 | 20230622 | 155800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 160 | 20230622 | 155700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 161 | 20230622 | 155600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 162 | 20230622 | 155500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 163 | 20230622 | 155400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 164 | 20230622 | 155300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 165 | 20230622 | 155200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 166 | 20230622 | 155100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 167 | 20230622 | 155000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 168 | 20230622 | 154900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 169 | 20230622 | 154800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 170 | 20230622 | 154700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 171 | 20230622 | 154600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 172 | 20230622 | 154500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 173 | 20230622 | 154400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 174 | 20230622 | 154300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 175 | 20230622 | 154200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 176 | 20230622 | 154100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 177 | 20230622 | 154000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 178 | 20230622 | 153900 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 179 | 20230622 | 153800 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 180 | 20230622 | 153700 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 181 | 20230622 | 153600 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 182 | 20230622 | 153500 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 183 | 20230622 | 153400 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 184 | 20230622 | 153300 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 185 | 20230622 | 153200 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 186 | 20230622 | 153100 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 0 |
| 187 | 20230622 | 153000 | 4961904750 | 17720 | 17720 | 17720 | 17720 | 4558 |
| 188 | 20230622 | 152900 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 189 | 20230622 | 152800 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 190 | 20230622 | 152700 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 191 | 20230622 | 152600 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 192 | 20230622 | 152500 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 193 | 20230622 | 152400 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 194 | 20230622 | 152300 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 195 | 20230622 | 152200 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 196 | 20230622 | 152100 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 197 | 20230622 | 152000 | 4881136990 | 17710 | 17710 | 17710 | 17710 | 0 |
| 198 | 20230622 | 151900 | 4881136990 | 17710 | 17840 | 17840 | 17690 | 468 |
| 199 | 20230622 | 151800 | 4872834940 | 17840 | 17870 | 17870 | 17710 | 321 |
| 200 | 20230622 | 151700 | 4867106750 | 17670 | 17630 | 17890 | 17630 | 1642 |
| 201 | 20230622 | 151600 | 4837997280 | 17620 | 17610 | 17620 | 17610 | 1936 |
| 202 | 20230622 | 151500 | 4803899950 | 17620 | 17630 | 17650 | 17620 | 720 |
| 203 | 20230622 | 151400 | 4791207250 | 17640 | 17650 | 17660 | 17640 | 843 |
| 204 | 20230622 | 151300 | 4776331190 | 17660 | 17660 | 17660 | 17650 | 212 |
| 205 | 20230622 | 151200 | 4772587960 | 17660 | 17700 | 17700 | 17650 | 3520 |
| 206 | 20230622 | 151100 | 4710387240 | 17690 | 17690 | 17730 | 17680 | 613 |
| 207 | 20230622 | 151000 | 4699546750 | 17690 | 17690 | 17690 | 17690 | 204 |
| 208 | 20230622 | 150900 | 4695937990 | 17690 | 17690 | 17690 | 17690 | 396 |
| 209 | 20230622 | 150800 | 4688932750 | 17690 | 17750 | 17750 | 17690 | 2736 |
| 210 | 20230622 | 150700 | 4640488810 | 17750 | 17750 | 17750 | 17750 | 231 |
| 211 | 20230622 | 150600 | 4636388560 | 17720 | 17750 | 17750 | 17720 | 188 |
| 212 | 20230622 | 150500 | 4633051590 | 17750 | 17710 | 17750 | 17700 | 247 |
| 213 | 20230622 | 150400 | 4628675240 | 17700 | 17700 | 17700 | 17690 | 217 |
| 214 | 20230622 | 150300 | 4624834580 | 17690 | 17700 | 17700 | 17690 | 130 |
| 215 | 20230622 | 150200 | 4622534780 | 17750 | 17730 | 17800 | 17730 | 261 |
| 216 | 20230622 | 150100 | 4617894780 | 17730 | 17790 | 17950 | 17710 | 3029 |
| 217 | 20230622 | 150000 | 4563870760 | 17940 | 17650 | 17950 | 17640 | 3076 |
| 218 | 20230622 | 145900 | 4509233730 | 17650 | 17650 | 17650 | 17640 | 32 |
| 219 | 20230622 | 145800 | 4508669130 | 17640 | 17640 | 17640 | 17640 | 15 |
| 220 | 20230622 | 145700 | 4508404530 | 17640 | 17640 | 17640 | 17640 | 13 |
| 221 | 20230622 | 145600 | 4508175210 | 17660 | 17650 | 17660 | 17640 | 356 |
| 222 | 20230622 | 145500 | 4501893920 | 17650 | 17650 | 17650 | 17650 | 124 |
| 223 | 20230622 | 145400 | 4499705320 | 17650 | 17650 | 17650 | 17650 | 238 |
| 224 | 20230622 | 145300 | 4495504620 | 17650 | 17650 | 17650 | 17640 | 128 |
| 225 | 20230622 | 145200 | 4493246020 | 17640 | 17640 | 17650 | 17640 | 281 |
| 226 | 20230622 | 145100 | 4488287110 | 17640 | 17640 | 17650 | 17640 | 58 |
| 227 | 20230622 | 145000 | 4487263720 | 17630 | 17630 | 17660 | 17630 | 363 |
| 228 | 20230622 | 144900 | 4480862080 | 17620 | 17610 | 17620 | 17610 | 48 |
| 229 | 20230622 | 144800 | 4480016440 | 17610 | 17610 | 17620 | 17610 | 76 |
| 230 | 20230622 | 144700 | 4478677500 | 17620 | 17620 | 17620 | 17620 | 149 |
| 231 | 20230622 | 144600 | 4476052120 | 17630 | 17630 | 17630 | 17630 | 182 |
| 232 | 20230622 | 144500 | 4472843460 | 17630 | 17610 | 17630 | 17610 | 931 |
| 233 | 20230622 | 144400 | 4456429990 | 17630 | 17600 | 17630 | 17600 | 189 |
| 234 | 20230622 | 144300 | 4453098220 | 17600 | 17590 | 17600 | 17590 | 24 |
| 235 | 20230622 | 144200 | 4452675870 | 17590 | 17590 | 17610 | 17590 | 769 |
| 236 | 20230622 | 144100 | 4439143160 | 17610 | 17610 | 17610 | 17580 | 1551 |
| 237 | 20230622 | 144000 | 4411842310 | 17610 | 17620 | 17620 | 17610 | 93 |
| 238 | 20230622 | 143900 | 4410204570 | 17610 | 17630 | 17630 | 17610 | 979 |
| 239 | 20230622 | 143800 | 4392959350 | 17630 | 17620 | 17630 | 17620 | 305 |
| 240 | 20230622 | 143700 | 4387583820 | 17630 | 17640 | 17640 | 17620 | 366 |
| 241 | 20230622 | 143600 | 4381131130 | 17630 | 17660 | 17660 | 17630 | 10497 |
| 242 | 20230622 | 143500 | 4195872530 | 17660 | 17660 | 17660 | 17660 | 152 |
| 243 | 20230622 | 143400 | 4193188210 | 17660 | 17660 | 17690 | 17660 | 214 |
| 244 | 20230622 | 143300 | 4189405050 | 17660 | 17660 | 17670 | 17660 | 141 |
| 245 | 20230622 | 143200 | 4186914900 | 17670 | 17660 | 17670 | 17660 | 56 |
| 246 | 20230622 | 143100 | 4185925920 | 17660 | 17670 | 17670 | 17660 | 1557 |
| 247 | 20230622 | 143000 | 4158428090 | 17670 | 17670 | 17670 | 17660 | 348 |
| 248 | 20230622 | 142900 | 4152280810 | 17670 | 17660 | 17670 | 17660 | 226 |
| 249 | 20230622 | 142800 | 4148288650 | 17660 | 17660 | 17660 | 17660 | 495 |
| 250 | 20230622 | 142700 | 4139546950 | 17660 | 17680 | 17680 | 17660 | 996 |
| 251 | 20230622 | 142600 | 4121947030 | 17680 | 17680 | 17680 | 17670 | 361 |
| 252 | 20230622 | 142500 | 4115565530 | 17680 | 17670 | 17680 | 17670 | 16 |
| 253 | 20230622 | 142400 | 4115282770 | 17670 | 17670 | 17670 | 17670 | 20 |
| 254 | 20230622 | 142300 | 4114929370 | 17670 | 17710 | 17710 | 17670 | 2812 |
| 255 | 20230622 | 142200 | 4065187500 | 17720 | 17710 | 17720 | 17710 | 552 |
| 256 | 20230622 | 142100 | 4055406180 | 17710 | 17710 | 17710 | 17710 | 173 |
| 257 | 20230622 | 142000 | 4052342350 | 17710 | 17710 | 17710 | 17710 | 637 |
| 258 | 20230622 | 141900 | 4041061080 | 17700 | 17700 | 17710 | 17700 | 171 |
| 259 | 20230622 | 141800 | 4038034260 | 17700 | 17700 | 17710 | 17700 | 218 |
| 260 | 20230622 | 141700 | 4034174600 | 17710 | 17710 | 17710 | 17710 | 211 |
| 261 | 20230622 | 141600 | 4030437790 | 17710 | 17720 | 17720 | 17710 | 353 |
| 262 | 20230622 | 141500 | 4024184770 | 17720 | 17720 | 17720 | 17710 | 286 |
| 263 | 20230622 | 141400 | 4019118600 | 17710 | 17710 | 17710 | 17710 | 298 |
| 264 | 20230622 | 141300 | 4013841020 | 17710 | 17710 | 17710 | 17710 | 245 |
| 265 | 20230622 | 141200 | 4009502070 | 17710 | 17720 | 17720 | 17710 | 420 |
| 266 | 20230622 | 141100 | 4002060900 | 17710 | 17710 | 17710 | 17700 | 750 |
| 267 | 20230622 | 141000 | 3988781340 | 17730 | 17740 | 17740 | 17710 | 1191 |
| 268 | 20230622 | 140900 | 3967676780 | 17740 | 17770 | 17770 | 17740 | 2268 |
| 269 | 20230622 | 140800 | 3927410810 | 17790 | 17810 | 17810 | 17770 | 12007 |
| 270 | 20230622 | 140700 | 3713704160 | 17810 | 17800 | 17810 | 17800 | 255 |
| 271 | 20230622 | 140600 | 3709163940 | 17800 | 17800 | 17800 | 17800 | 29 |
| 272 | 20230622 | 140500 | 3708647740 | 17800 | 17810 | 17820 | 17800 | 748 |
| 273 | 20230622 | 140400 | 3695326400 | 17820 | 17820 | 17820 | 17810 | 136 |
| 274 | 20230622 | 140300 | 3692903050 | 17810 | 17810 | 17820 | 17810 | 1274 |
| 275 | 20230622 | 140200 | 3670212530 | 17810 | 17820 | 17820 | 17810 | 111 |
| 276 | 20230622 | 140100 | 3668234520 | 17820 | 17820 | 17820 | 17810 | 147 |
| 277 | 20230622 | 140000 | 3665615080 | 17820 | 17810 | 17820 | 17810 | 164 |
| 278 | 20230622 | 135900 | 3662693720 | 17810 | 17800 | 17810 | 17800 | 39 |
| 279 | 20230622 | 135800 | 3661999160 | 17800 | 17800 | 17800 | 17800 | 12 |
| 280 | 20230622 | 135700 | 3661785560 | 17800 | 17810 | 17810 | 17800 | 128 |
| 281 | 20230622 | 135600 | 3659506020 | 17810 | 17800 | 17810 | 17800 | 12 |
| 282 | 20230622 | 135500 | 3659292410 | 17800 | 17810 | 17810 | 17800 | 1610 |
| 283 | 20230622 | 135400 | 3630624340 | 17810 | 17820 | 17820 | 17810 | 408 |
| 284 | 20230622 | 135300 | 3623353910 | 17820 | 17820 | 17820 | 17820 | 80 |
| 285 | 20230622 | 135200 | 3621928310 | 17820 | 17810 | 17820 | 17810 | 11 |
| 286 | 20230622 | 135100 | 3621732390 | 17810 | 17810 | 17810 | 17810 | 37 |
| 287 | 20230622 | 135000 | 3621073420 | 17810 | 17810 | 17810 | 17810 | 62 |
| 288 | 20230622 | 134900 | 3619969200 | 17840 | 17820 | 17840 | 17810 | 21 |
| 289 | 20230622 | 134800 | 3619594990 | 17810 | 17830 | 17830 | 17810 | 1367 |
| 290 | 20230622 | 134700 | 3595235760 | 17830 | 17830 | 17830 | 17830 | 7 |
| 291 | 20230622 | 134600 | 3595110950 | 17830 | 17830 | 17830 | 17830 | 11 |
| 292 | 20230622 | 134500 | 3594914820 | 17830 | 17840 | 17840 | 17830 | 417 |
| 293 | 20230622 | 134400 | 3587478700 | 17830 | 17830 | 17830 | 17830 | 4 |
| 294 | 20230622 | 134300 | 3587407380 | 17830 | 17830 | 17830 | 17830 | 67 |
| 295 | 20230622 | 134200 | 3586212770 | 17830 | 17840 | 17840 | 17830 | 163 |
| 296 | 20230622 | 134100 | 3583305070 | 17840 | 17840 | 17840 | 17840 | 170 |
| 297 | 20230622 | 134000 | 3580272270 | 17840 | 17840 | 17840 | 17840 | 167 |
| 298 | 20230622 | 133900 | 3577292990 | 17840 | 17830 | 17840 | 17830 | 21 |
| 299 | 20230622 | 133800 | 3576918500 | 17840 | 17830 | 17840 | 17830 | 28 |
| 300 | 20230622 | 133700 | 3576419100 | 17830 | 17830 | 17830 | 17830 | 96 |
| 301 | 20230622 | 133600 | 3574707420 | 17830 | 17820 | 17830 | 17820 | 9 |
| 302 | 20230622 | 133500 | 3574547010 | 17820 | 17820 | 17830 | 17820 | 71 |
| 303 | 20230622 | 133400 | 3573281720 | 17820 | 17830 | 17830 | 17820 | 574 |
| 304 | 20230622 | 133300 | 3563052990 | 17830 | 17830 | 17830 | 17820 | 177 |
| 305 | 20230622 | 133200 | 3559898180 | 17850 | 17850 | 17850 | 17850 | 84 |
| 306 | 20230622 | 133100 | 3558398780 | 17820 | 17820 | 17850 | 17820 | 119 |
| 307 | 20230622 | 133000 | 3556278020 | 17820 | 17820 | 17850 | 17820 | 42 |
| 308 | 20230622 | 132900 | 3555528680 | 17850 | 17820 | 17850 | 17820 | 11 |
| 309 | 20230622 | 132800 | 3555332590 | 17820 | 17820 | 17830 | 17820 | 86 |
| 310 | 20230622 | 132700 | 3553799550 | 17820 | 17820 | 17820 | 17820 | 68 |
| 311 | 20230622 | 132600 | 3552587790 | 17820 | 17820 | 17820 | 17820 | 761 |
| 312 | 20230622 | 132500 | 3539026770 | 17820 | 17820 | 17820 | 17810 | 351 |
| 313 | 20230622 | 132400 | 3532771990 | 17820 | 17820 | 17820 | 17820 | 90 |
| 314 | 20230622 | 132300 | 3531168190 | 17820 | 17830 | 17830 | 17820 | 270 |
| 315 | 20230622 | 132200 | 3526354350 | 17860 | 17860 | 17860 | 17810 | 1532 |
| 316 | 20230622 | 132100 | 3499015230 | 17860 | 17870 | 17870 | 17860 | 320 |
| 317 | 20230622 | 132000 | 3493299850 | 17870 | 17870 | 17870 | 17870 | 188 |
| 318 | 20230622 | 131900 | 3489940290 | 17870 | 17860 | 17870 | 17860 | 468 |
| 319 | 20230622 | 131800 | 3481581200 | 17860 | 17870 | 17870 | 17860 | 364 |
| 320 | 20230622 | 131700 | 3475079510 | 17860 | 17870 | 17870 | 17860 | 12 |
| 321 | 20230622 | 131600 | 3474865080 | 17870 | 17880 | 17880 | 17870 | 310 |
| 322 | 20230622 | 131500 | 3469325360 | 17880 | 17870 | 17890 | 17870 | 75 |
| 323 | 20230622 | 131400 | 3467984440 | 17890 | 17880 | 17890 | 17870 | 221 |
| 324 | 20230622 | 131300 | 3464033030 | 17880 | 17890 | 17890 | 17880 | 16 |
| 325 | 20230622 | 131200 | 3463746890 | 17870 | 17870 | 17870 | 17870 | 17 |
| 326 | 20230622 | 131100 | 3463443100 | 17890 | 17870 | 17890 | 17870 | 75 |
| 327 | 20230622 | 131000 | 3462102830 | 17890 | 17870 | 17890 | 17870 | 71 |
| 328 | 20230622 | 130900 | 3460833240 | 17870 | 17880 | 17890 | 17870 | 651 |
| 329 | 20230622 | 130800 | 3449193470 | 17890 | 17920 | 17920 | 17890 | 1372 |
| 330 | 20230622 | 130700 | 3424644110 | 17890 | 17900 | 17900 | 17890 | 627 |
| 331 | 20230622 | 130600 | 3413424950 | 17920 | 17910 | 17920 | 17900 | 142 |
| 332 | 20230622 | 130500 | 3410881520 | 17910 | 17910 | 17910 | 17910 | 115 |
| 333 | 20230622 | 130400 | 3408821870 | 17900 | 17890 | 17900 | 17890 | 579 |
| 334 | 20230622 | 130300 | 3398461610 | 17900 | 17880 | 17900 | 17880 | 306 |
| 335 | 20230622 | 130200 | 3392986750 | 17890 | 17890 | 17890 | 17890 | 2 |
| 336 | 20230622 | 130100 | 3392950970 | 17890 | 17890 | 17890 | 17890 | 61 |
| 337 | 20230622 | 130000 | 3391859680 | 17890 | 17890 | 17890 | 17890 | 2 |
| 338 | 20230622 | 125900 | 3391823900 | 17880 | 17880 | 17880 | 17880 | 12 |
| 339 | 20230622 | 125800 | 3391609340 | 17880 | 17880 | 17880 | 17880 | 10 |
| 340 | 20230622 | 125700 | 3391430540 | 17880 | 17880 | 17880 | 17880 | 4 |
| 341 | 20230622 | 125600 | 3391359020 | 17880 | 17880 | 17880 | 17880 | 6 |
| 342 | 20230622 | 125500 | 3391251740 | 17880 | 17890 | 17890 | 17880 | 110 |
| 343 | 20230622 | 125400 | 3389284430 | 17890 | 17890 | 17890 | 17890 | 52 |
| 344 | 20230622 | 125300 | 3388354150 | 17890 | 17870 | 17890 | 17870 | 102 |
| 345 | 20230622 | 125200 | 3386529570 | 17890 | 17870 | 17890 | 17870 | 28 |
| 346 | 20230622 | 125100 | 3386028730 | 17890 | 17880 | 17890 | 17870 | 481 |
| 347 | 20230622 | 125000 | 3377427830 | 17880 | 17880 | 17880 | 17880 | 0 |
| 348 | 20230622 | 124900 | 3377427830 | 17880 | 17880 | 17890 | 17880 | 237 |
| 349 | 20230622 | 124800 | 3373189300 | 17880 | 17880 | 17880 | 17880 | 4 |
| 350 | 20230622 | 124700 | 3373117780 | 17900 | 17900 | 17900 | 17900 | 73 |
| 351 | 20230622 | 124600 | 3371811080 | 17880 | 17880 | 17880 | 17880 | 11 |
| 352 | 20230622 | 124500 | 3371614400 | 17880 | 17880 | 17880 | 17880 | 6 |
| 353 | 20230622 | 124400 | 3371507120 | 17900 | 17900 | 17900 | 17900 | 12 |
| 354 | 20230622 | 124300 | 3371292320 | 17880 | 17880 | 17880 | 17880 | 153 |
| 355 | 20230622 | 124200 | 3368556680 | 17890 | 17890 | 17890 | 17880 | 107 |
| 356 | 20230622 | 124100 | 3366642690 | 17900 | 17900 | 17900 | 17900 | 0 |
| 357 | 20230622 | 124000 | 3366642690 | 17900 | 17900 | 17900 | 17900 | 21 |
| 358 | 20230622 | 123900 | 3366266790 | 17890 | 17890 | 17890 | 17890 | 20 |
| 359 | 20230622 | 123800 | 3365908990 | 17890 | 17900 | 17900 | 17890 | 74 |
| 360 | 20230622 | 123700 | 3364584410 | 17890 | 17890 | 17890 | 17890 | 19 |
| 361 | 20230622 | 123600 | 3364244500 | 17890 | 17890 | 17910 | 17890 | 27 |
| 362 | 20230622 | 123500 | 3363761250 | 17890 | 17880 | 17890 | 17880 | 11 |
| 363 | 20230622 | 123400 | 3363564520 | 17880 | 17890 | 17890 | 17880 | 151 |
| 364 | 20230622 | 123300 | 3360863340 | 17900 | 17900 | 17900 | 17900 | 14 |
| 365 | 20230622 | 123200 | 3360612740 | 17900 | 17900 | 17910 | 17900 | 48 |
| 366 | 20230622 | 123100 | 3359753440 | 17900 | 17910 | 17910 | 17900 | 39 |
| 367 | 20230622 | 123000 | 3359055330 | 17900 | 17880 | 17900 | 17870 | 330 |
| 368 | 20230622 | 122900 | 3353155680 | 17880 | 17880 | 17880 | 17880 | 50 |
| 369 | 20230622 | 122800 | 3352261680 | 17880 | 17880 | 17880 | 17880 | 37 |
| 370 | 20230622 | 122700 | 3351600120 | 17880 | 17850 | 17880 | 17850 | 678 |
| 371 | 20230622 | 122600 | 3339480480 | 17850 | 17880 | 17880 | 17850 | 2596 |
| 372 | 20230622 | 122500 | 3293099460 | 17890 | 17890 | 17890 | 17890 | 24 |
| 373 | 20230622 | 122400 | 3292670100 | 17880 | 17880 | 17880 | 17880 | 50 |
| 374 | 20230622 | 122300 | 3291776100 | 17880 | 17880 | 17880 | 17880 | 188 |
| 375 | 20230622 | 122200 | 3288414660 | 17880 | 17880 | 17890 | 17880 | 49 |
| 376 | 20230622 | 122100 | 3287538440 | 17880 | 17880 | 17880 | 17880 | 11 |
| 377 | 20230622 | 122000 | 3287341760 | 17880 | 17890 | 17890 | 17880 | 65 |
| 378 | 20230622 | 121900 | 3286179520 | 17890 | 17880 | 17890 | 17880 | 104 |
| 379 | 20230622 | 121800 | 3284319960 | 17880 | 17890 | 17890 | 17880 | 752 |
| 380 | 20230622 | 121700 | 3270873000 | 17880 | 17880 | 17920 | 17880 | 127 |
| 381 | 20230622 | 121600 | 3268601640 | 17880 | 17910 | 17920 | 17880 | 596 |
| 382 | 20230622 | 121500 | 3257929640 | 17920 | 17910 | 17930 | 17910 | 63 |
| 383 | 20230622 | 121400 | 3256800940 | 17910 | 17910 | 17910 | 17910 | 5 |
| 384 | 20230622 | 121300 | 3256711390 | 17910 | 17930 | 17930 | 17900 | 408 |
| 385 | 20230622 | 121200 | 3249406080 | 17930 | 17960 | 17960 | 17930 | 110 |
| 386 | 20230622 | 121100 | 3247432810 | 17970 | 17970 | 17970 | 17910 | 108 |
| 387 | 20230622 | 121000 | 3245493550 | 17960 | 17980 | 17980 | 17900 | 1601 |
| 388 | 20230622 | 120900 | 3216753820 | 17980 | 18010 | 18010 | 17980 | 551 |
| 389 | 20230622 | 120800 | 3206842430 | 18010 | 17990 | 18010 | 17990 | 100 |
| 390 | 20230622 | 120700 | 3205042710 | 17990 | 18020 | 18020 | 17990 | 153 |
| 391 | 20230622 | 120600 | 3202288550 | 18010 | 18010 | 18010 | 18010 | 0 |
| 392 | 20230622 | 120500 | 3202288550 | 18010 | 18010 | 18010 | 17990 | 600 |
| 393 | 20230622 | 120400 | 3191485920 | 18010 | 18020 | 18020 | 18010 | 80 |
| 394 | 20230622 | 120300 | 3190045020 | 18020 | 18020 | 18020 | 18020 | 30 |
| 395 | 20230622 | 120200 | 3189504420 | 18010 | 18020 | 18020 | 18010 | 22 |
| 396 | 20230622 | 120100 | 3189107990 | 18010 | 18020 | 18020 | 18010 | 116 |
| 397 | 20230622 | 120000 | 3187018440 | 18020 | 18010 | 18020 | 18010 | 15 |
| 398 | 20230622 | 115900 | 3186748270 | 18020 | 18020 | 18020 | 18010 | 204 |
| 399 | 20230622 | 115800 | 3183072570 | 18020 | 18040 | 18040 | 18020 | 72 |
| 400 | 20230622 | 115700 | 3181774570 | 18040 | 18080 | 18080 | 18040 | 166 |
| 401 | 20230622 | 115600 | 3178776120 | 18070 | 18090 | 18090 | 18070 | 736 |
| 402 | 20230622 | 115500 | 3165468130 | 18090 | 18120 | 18120 | 18090 | 372 |
| 403 | 20230622 | 115400 | 3158737000 | 18100 | 18120 | 18120 | 18100 | 198 |
| 404 | 20230622 | 115300 | 3155150290 | 18120 | 18100 | 18120 | 18090 | 1448 |
| 405 | 20230622 | 115200 | 3128919150 | 18090 | 18090 | 18100 | 18080 | 131 |
| 406 | 20230622 | 115100 | 3126549070 | 18090 | 18070 | 18090 | 18070 | 198 |
| 407 | 20230622 | 115000 | 3122970190 | 18070 | 18080 | 18080 | 18070 | 753 |
| 408 | 20230622 | 114900 | 3109359560 | 18070 | 18070 | 18070 | 18070 | 2 |
| 409 | 20230622 | 114800 | 3109323420 | 18080 | 18080 | 18080 | 18070 | 145 |
| 410 | 20230622 | 114700 | 3106701920 | 18070 | 18090 | 18090 | 18070 | 764 |
| 411 | 20230622 | 114600 | 3092889320 | 18110 | 18100 | 18110 | 18090 | 556 |
| 412 | 20230622 | 114500 | 3082821180 | 18100 | 18090 | 18100 | 18090 | 65 |
| 413 | 20230622 | 114400 | 3081644690 | 18100 | 18080 | 18100 | 18080 | 991 |
| 414 | 20230622 | 114300 | 3063713700 | 18080 | 18080 | 18080 | 18080 | 3 |
| 415 | 20230622 | 114200 | 3063659460 | 18080 | 18090 | 18090 | 18080 | 701 |
| 416 | 20230622 | 114100 | 3050979320 | 18080 | 18080 | 18090 | 18080 | 346 |
| 417 | 20230622 | 114000 | 3044721050 | 18070 | 18070 | 18080 | 18070 | 331 |
| 418 | 20230622 | 113900 | 3038737530 | 18070 | 18050 | 18070 | 18050 | 862 |
| 419 | 20230622 | 113800 | 3023175950 | 18050 | 18000 | 18060 | 18000 | 1075 |
| 420 | 20230622 | 113700 | 3003785840 | 18020 | 18000 | 18020 | 18000 | 1106 |
| 421 | 20230622 | 113600 | 2983865360 | 18000 | 17990 | 18010 | 17990 | 811 |
| 422 | 20230622 | 113500 | 2969264790 | 17990 | 18010 | 18010 | 17990 | 122 |
| 423 | 20230622 | 113400 | 2967068930 | 17990 | 17990 | 17990 | 17990 | 2 |
| 424 | 20230622 | 113300 | 2967032950 | 17980 | 18010 | 18010 | 17980 | 4 |
| 425 | 20230622 | 113200 | 2966960940 | 17980 | 18010 | 18010 | 17980 | 162 |
| 426 | 20230622 | 113100 | 2964045180 | 18010 | 17970 | 18010 | 17970 | 230 |
| 427 | 20230622 | 113000 | 2959906270 | 17970 | 17970 | 17970 | 17970 | 3 |
| 428 | 20230622 | 112900 | 2959852360 | 17970 | 17970 | 18010 | 17970 | 101 |
| 429 | 20230622 | 112800 | 2958033470 | 18010 | 17970 | 18010 | 17970 | 220 |
| 430 | 20230622 | 112700 | 2954078440 | 17930 | 17970 | 17970 | 17930 | 3 |
| 431 | 20230622 | 112600 | 2954024610 | 17930 | 17930 | 17930 | 17930 | 1 |
| 432 | 20230622 | 112500 | 2954006680 | 17930 | 17900 | 17930 | 17900 | 494 |
| 433 | 20230622 | 112400 | 2945163180 | 17900 | 17930 | 17930 | 17900 | 690 |
| 434 | 20230622 | 112300 | 2932811010 | 17930 | 17930 | 17930 | 17900 | 677 |
| 435 | 20230622 | 112200 | 2920672460 | 17930 | 17890 | 17930 | 17890 | 578 |
| 436 | 20230622 | 112100 | 2910310470 | 17890 | 17910 | 17910 | 17880 | 208 |
| 437 | 20230622 | 112000 | 2906585290 | 17880 | 17880 | 17880 | 17880 | 470 |
| 438 | 20230622 | 111900 | 2898181690 | 17880 | 17910 | 17910 | 17880 | 728 |
| 439 | 20230622 | 111800 | 2885157790 | 17900 | 17950 | 17950 | 17900 | 2154 |
| 440 | 20230622 | 111700 | 2846559090 | 17950 | 17970 | 17970 | 17950 | 1263 |
| 441 | 20230622 | 111600 | 2823875170 | 17980 | 17970 | 17980 | 17970 | 155 |
| 442 | 20230622 | 111500 | 2821089810 | 17970 | 17970 | 17980 | 17970 | 403 |
| 443 | 20230622 | 111400 | 2813846640 | 17990 | 17990 | 17990 | 17970 | 116 |
| 444 | 20230622 | 111300 | 2811760140 | 17970 | 17960 | 17970 | 17960 | 188 |
| 445 | 20230622 | 111200 | 2808381870 | 17970 | 17990 | 17990 | 17970 | 551 |
| 446 | 20230622 | 111100 | 2798475430 | 17990 | 18020 | 18020 | 17990 | 596 |
| 447 | 20230622 | 111000 | 2787742950 | 18020 | 18030 | 18030 | 18020 | 765 |
| 448 | 20230622 | 110900 | 2773954060 | 18030 | 18040 | 18040 | 18030 | 406 |
| 449 | 20230622 | 110800 | 2766630880 | 18050 | 18050 | 18050 | 18040 | 71 |
| 450 | 20230622 | 110700 | 2765349350 | 18050 | 18050 | 18050 | 18040 | 648 |
| 451 | 20230622 | 110600 | 2753654580 | 18050 | 18050 | 18050 | 18040 | 383 |
| 452 | 20230622 | 110500 | 2746741450 | 18040 | 18050 | 18050 | 18040 | 734 |
| 453 | 20230622 | 110400 | 2733499170 | 18050 | 18060 | 18070 | 18050 | 388 |
| 454 | 20230622 | 110300 | 2726492870 | 18050 | 18040 | 18050 | 18040 | 108 |
| 455 | 20230622 | 110200 | 2724543900 | 18040 | 18030 | 18050 | 18030 | 581 |
| 456 | 20230622 | 110100 | 2714062870 | 18040 | 18030 | 18040 | 18030 | 275 |
| 457 | 20230622 | 110000 | 2709101890 | 18030 | 18020 | 18030 | 18020 | 279 |
| 458 | 20230622 | 105900 | 2704072410 | 18010 | 18000 | 18010 | 17990 | 310 |
| 459 | 20230622 | 105800 | 2698491340 | 18000 | 18000 | 18000 | 17990 | 381 |
| 460 | 20230622 | 105700 | 2691633350 | 17980 | 18000 | 18000 | 17980 | 117 |
| 461 | 20230622 | 105600 | 2689528140 | 18000 | 17980 | 18000 | 17970 | 260 |
| 462 | 20230622 | 105500 | 2684852660 | 17990 | 17990 | 17990 | 17980 | 104 |
| 463 | 20230622 | 105400 | 2682981720 | 18000 | 17980 | 18000 | 17980 | 154 |
| 464 | 20230622 | 105300 | 2680210820 | 17980 | 17960 | 17990 | 17960 | 529 |
| 465 | 20230622 | 105200 | 2670700940 | 17970 | 17950 | 17970 | 17950 | 111 |
| 466 | 20230622 | 105100 | 2668706610 | 17950 | 17950 | 17970 | 17950 | 121 |
| 467 | 20230622 | 105000 | 2666534340 | 17970 | 17960 | 17980 | 17950 | 312 |
| 468 | 20230622 | 104900 | 2660930440 | 17970 | 17960 | 17980 | 17950 | 1359 |
| 469 | 20230622 | 104800 | 2636533890 | 17960 | 17950 | 17960 | 17950 | 358 |
| 470 | 20230622 | 104700 | 2630107640 | 17960 | 17970 | 17980 | 17950 | 40 |
| 471 | 20230622 | 104600 | 2629389010 | 17950 | 17950 | 17950 | 17950 | 57 |
| 472 | 20230622 | 104500 | 2628365860 | 17950 | 17960 | 17960 | 17950 | 273 |
| 473 | 20230622 | 104400 | 2623464500 | 17960 | 17960 | 17990 | 17960 | 284 |
| 474 | 20230622 | 104300 | 2618359760 | 18000 | 17960 | 18000 | 17950 | 577 |
| 475 | 20230622 | 104200 | 2607989020 | 17960 | 17960 | 17960 | 17950 | 90 |
| 476 | 20230622 | 104100 | 2606373240 | 17940 | 17940 | 17940 | 17940 | 1 |
| 477 | 20230622 | 104000 | 2606355300 | 17940 | 17940 | 17940 | 17940 | 12 |
| 478 | 20230622 | 103900 | 2606140020 | 17940 | 17940 | 17940 | 17940 | 1 |
| 479 | 20230622 | 103800 | 2606122080 | 17930 | 17930 | 17940 | 17930 | 102 |
| 480 | 20230622 | 103700 | 2604293210 | 17920 | 17950 | 17950 | 17920 | 927 |
| 481 | 20230622 | 103600 | 2587668860 | 17940 | 17950 | 17950 | 17940 | 152 |
| 482 | 20230622 | 103500 | 2584941380 | 17950 | 18000 | 18000 | 17950 | 491 |
| 483 | 20230622 | 103400 | 2576107010 | 18000 | 18000 | 18010 | 18000 | 404 |
| 484 | 20230622 | 103300 | 2568833200 | 17990 | 17950 | 18000 | 17940 | 985 |
| 485 | 20230622 | 103200 | 2551127780 | 17940 | 17950 | 17950 | 17940 | 65 |
| 486 | 20230622 | 103100 | 2549961180 | 17950 | 17940 | 17950 | 17940 | 219 |
| 487 | 20230622 | 103000 | 2546030320 | 17940 | 17940 | 17940 | 17930 | 50 |
| 488 | 20230622 | 102900 | 2545133330 | 17930 | 17930 | 17930 | 17930 | 3 |
| 489 | 20230622 | 102800 | 2545079540 | 17920 | 17960 | 17960 | 17920 | 501 |
| 490 | 20230622 | 102700 | 2536086800 | 17960 | 17950 | 17960 | 17920 | 238 |
| 491 | 20230622 | 102600 | 2531814520 | 17910 | 17900 | 17960 | 17900 | 691 |
| 492 | 20230622 | 102500 | 2519408950 | 17950 | 17940 | 17960 | 17900 | 622 |
| 493 | 20230622 | 102400 | 2508244270 | 17960 | 17900 | 17960 | 17900 | 168 |
| 494 | 20230622 | 102300 | 2505229250 | 17940 | 17900 | 17940 | 17880 | 318 |
| 495 | 20230622 | 102200 | 2499532910 | 17880 | 17870 | 17890 | 17870 | 72 |
| 496 | 20230622 | 102100 | 2498245570 | 17870 | 17880 | 17880 | 17870 | 83 |
| 497 | 20230622 | 102000 | 2496761650 | 17870 | 17830 | 17870 | 17820 | 121 |
| 498 | 20230622 | 101900 | 2494601180 | 17830 | 17820 | 17830 | 17820 | 271 |
| 499 | 20230622 | 101800 | 2489770990 | 17800 | 17800 | 17800 | 17790 | 87 |
| 500 | 20230622 | 101700 | 2488222650 | 17790 | 17790 | 17800 | 17790 | 77 |
| 501 | 20230622 | 101600 | 2486852810 | 17790 | 17790 | 17790 | 17790 | 34 |
| 502 | 20230622 | 101500 | 2486247950 | 17790 | 17790 | 17790 | 17790 | 103 |
| 503 | 20230622 | 101400 | 2484415580 | 17790 | 17790 | 17830 | 17790 | 267 |
| 504 | 20230622 | 101300 | 2479664090 | 17790 | 17790 | 17790 | 17790 | 37 |
| 505 | 20230622 | 101200 | 2479005860 | 17790 | 17790 | 17790 | 17790 | 236 |
| 506 | 20230622 | 101100 | 2474807420 | 17790 | 17830 | 17830 | 17790 | 1730 |
| 507 | 20230622 | 101000 | 2444010510 | 17830 | 17840 | 17840 | 17830 | 555 |
| 508 | 20230622 | 100900 | 2434109540 | 17840 | 17840 | 17840 | 17840 | 337 |
| 509 | 20230622 | 100800 | 2428097460 | 17840 | 17850 | 17850 | 17840 | 904 |
| 510 | 20230622 | 100700 | 2411961900 | 17880 | 17850 | 17880 | 17850 | 8 |
| 511 | 20230622 | 100600 | 2411819010 | 17850 | 17850 | 17850 | 17850 | 83 |
| 512 | 20230622 | 100500 | 2410337460 | 17840 | 17840 | 17880 | 17840 | 15 |
| 513 | 20230622 | 100400 | 2410069820 | 17830 | 17840 | 17850 | 17830 | 993 |
| 514 | 20230622 | 100300 | 2392358170 | 17830 | 17800 | 17830 | 17790 | 694 |
| 515 | 20230622 | 100200 | 2380002350 | 17790 | 17790 | 17790 | 17790 | 550 |
| 516 | 20230622 | 100100 | 2370217850 | 17790 | 17790 | 17790 | 17790 | 78 |
| 517 | 20230622 | 100000 | 2368830230 | 17780 | 17840 | 17840 | 17780 | 81 |
| 518 | 20230622 | 095900 | 2367389870 | 17780 | 17770 | 17780 | 17770 | 19 |
| 519 | 20230622 | 095800 | 2367052070 | 17780 | 17790 | 17840 | 17770 | 5531 |
| 520 | 20230622 | 095700 | 2268610410 | 17770 | 17790 | 17790 | 17770 | 216 |
| 521 | 20230622 | 095600 | 2264767830 | 17790 | 17800 | 17800 | 17790 | 415 |
| 522 | 20230622 | 095500 | 2257382030 | 17790 | 17780 | 17850 | 17780 | 318 |
| 523 | 20230622 | 095400 | 2251723250 | 17770 | 17770 | 17770 | 17770 | 734 |
| 524 | 20230622 | 095300 | 2238680070 | 17760 | 17740 | 17790 | 17740 | 3306 |
| 525 | 20230622 | 095200 | 2179932030 | 17740 | 17750 | 17750 | 17740 | 595 |
| 526 | 20230622 | 095100 | 2169371310 | 17750 | 17780 | 17780 | 17750 | 1446 |
| 527 | 20230622 | 095000 | 2143673150 | 17780 | 17780 | 17850 | 17780 | 4 |
| 528 | 20230622 | 094900 | 2143601960 | 17780 | 17780 | 17790 | 17780 | 408 |
| 529 | 20230622 | 094800 | 2136347710 | 17780 | 17780 | 17850 | 17780 | 1059 |
| 530 | 20230622 | 094700 | 2117460740 | 17800 | 17780 | 17800 | 17780 | 59 |
| 531 | 20230622 | 094600 | 2116411660 | 17810 | 17810 | 17810 | 17810 | 24 |
| 532 | 20230622 | 094500 | 2115984220 | 17810 | 17770 | 17810 | 17760 | 1220 |
| 533 | 20230622 | 094400 | 2094282890 | 17780 | 17810 | 17810 | 17780 | 904 |
| 534 | 20230622 | 094300 | 2078193290 | 17810 | 17800 | 17840 | 17800 | 4220 |
| 535 | 20230622 | 094200 | 2003074630 | 17840 | 17850 | 17850 | 17800 | 2347 |
| 536 | 20230622 | 094100 | 1961267330 | 17850 | 17850 | 17890 | 17850 | 426 |
| 537 | 20230622 | 094000 | 1953662610 | 17850 | 17850 | 17850 | 17850 | 18 |
| 538 | 20230622 | 093900 | 1953341310 | 17900 | 17900 | 17900 | 17820 | 65 |
| 539 | 20230622 | 093800 | 1952181090 | 17920 | 17820 | 17920 | 17820 | 430 |
| 540 | 20230622 | 093700 | 1944488660 | 17820 | 17900 | 17900 | 17820 | 521 |
| 541 | 20230622 | 093600 | 1935185130 | 17900 | 17910 | 17930 | 17770 | 2450 |
| 542 | 20230622 | 093500 | 1891403220 | 17920 | 17840 | 17920 | 17840 | 1673 |
| 543 | 20230622 | 093400 | 1861470810 | 17830 | 17750 | 17830 | 17750 | 5568 |
| 544 | 20230622 | 093300 | 1762359990 | 17750 | 17720 | 17780 | 17720 | 165 |
| 545 | 20230622 | 093200 | 1759432310 | 17720 | 17730 | 17740 | 17720 | 1189 |
| 546 | 20230622 | 093100 | 1738348730 | 17740 | 17670 | 17740 | 17670 | 483 |
| 547 | 20230622 | 093000 | 1729807410 | 17670 | 17680 | 17700 | 17670 | 1348 |
| 548 | 20230622 | 092900 | 1705980350 | 17670 | 17680 | 17690 | 17670 | 2004 |
| 549 | 20230622 | 092800 | 1670553470 | 17690 | 17670 | 17690 | 17660 | 612 |
| 550 | 20230622 | 092700 | 1659735740 | 17670 | 17700 | 17700 | 17660 | 2865 |
| 551 | 20230622 | 092600 | 1609092020 | 17710 | 17690 | 17710 | 17680 | 257 |
| 552 | 20230622 | 092500 | 1604541090 | 17670 | 17660 | 17680 | 17660 | 866 |
| 553 | 20230622 | 092400 | 1589237440 | 17660 | 17720 | 17720 | 17650 | 4849 |
| 554 | 20230622 | 092300 | 1503448700 | 17720 | 17720 | 17740 | 17720 | 1509 |
| 555 | 20230622 | 092200 | 1476698450 | 17730 | 17750 | 17760 | 17730 | 1528 |
| 556 | 20230622 | 092100 | 1449596300 | 17750 | 17790 | 17790 | 17750 | 6004 |
| 557 | 20230622 | 092000 | 1342941070 | 17790 | 17830 | 17840 | 17780 | 277 |
| 558 | 20230622 | 091900 | 1338009290 | 17780 | 17770 | 17880 | 17770 | 1097 |
| 559 | 20230622 | 091800 | 1318502830 | 17770 | 17900 | 17900 | 17770 | 225 |
| 560 | 20230622 | 091700 | 1314489840 | 17750 | 17750 | 17830 | 17750 | 1678 |
| 561 | 20230622 | 091600 | 1284650200 | 17750 | 17760 | 17810 | 17740 | 1390 |
| 562 | 20230622 | 091500 | 1259973260 | 17760 | 17760 | 17820 | 17730 | 2914 |
| 563 | 20230622 | 091400 | 1208249450 | 17760 | 17790 | 17830 | 17760 | 2573 |
| 564 | 20230622 | 091300 | 1162490000 | 17790 | 17760 | 17830 | 17750 | 1781 |
| 565 | 20230622 | 091200 | 1130820030 | 17770 | 17820 | 17820 | 17760 | 3913 |
| 566 | 20230622 | 091100 | 1061213220 | 17820 | 17930 | 17940 | 17810 | 5788 |
| 567 | 20230622 | 091000 | 957835410 | 17930 | 18000 | 18000 | 17920 | 825 |
| 568 | 20230622 | 090900 | 943004070 | 18000 | 18070 | 18070 | 17990 | 1256 |
| 569 | 20230622 | 090800 | 920382600 | 18070 | 18090 | 18130 | 18000 | 1816 |
| 570 | 20230622 | 090700 | 887597320 | 18070 | 18100 | 18130 | 18070 | 722 |
| 571 | 20230622 | 090600 | 874543780 | 18100 | 18120 | 18140 | 18040 | 1164 |
| 572 | 20230622 | 090500 | 853467740 | 18120 | 18010 | 18150 | 17890 | 1018 |
| 573 | 20230622 | 090400 | 835086060 | 17980 | 17860 | 17980 | 17850 | 2462 |
| 574 | 20230622 | 090300 | 790986530 | 17850 | 17960 | 17960 | 17850 | 5568 |
| 575 | 20230622 | 090200 | 691287650 | 17970 | 18030 | 18030 | 17970 | 2725 |
| 576 | 20230622 | 090100 | 642223890 | 18030 | 18070 | 18090 | 18020 | 3601 |
| 577 | 20230622 | 090000 | 577236810 | 18070 | 18150 | 18160 | 18060 | 31534 |