32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 3 | 20230613 | 190100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 4 | 20230613 | 190000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 5 | 20230613 | 185900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 6 | 20230613 | 185800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 7 | 20230613 | 185700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 8 | 20230613 | 185600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 9 | 20230613 | 185500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 10 | 20230613 | 185400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 11 | 20230613 | 185300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 12 | 20230613 | 185200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 13 | 20230613 | 185100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 14 | 20230613 | 185000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 15 | 20230613 | 184900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 16 | 20230613 | 184800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 17 | 20230613 | 184700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 18 | 20230613 | 184600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 19 | 20230613 | 184500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 20 | 20230613 | 184400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 21 | 20230613 | 184300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 22 | 20230613 | 184200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 23 | 20230613 | 184100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 24 | 20230613 | 184000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 25 | 20230613 | 183900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 26 | 20230613 | 183800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 27 | 20230613 | 183700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 28 | 20230613 | 183600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 29 | 20230613 | 183500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 30 | 20230613 | 183400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 31 | 20230613 | 183300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 32 | 20230613 | 183200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 33 | 20230613 | 183100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 34 | 20230613 | 183000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 35 | 20230613 | 182900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 36 | 20230613 | 182800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 37 | 20230613 | 182700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 38 | 20230613 | 182600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 39 | 20230613 | 182500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 40 | 20230613 | 182400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 41 | 20230613 | 182300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 42 | 20230613 | 182200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 43 | 20230613 | 182100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 44 | 20230613 | 182000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 45 | 20230613 | 181900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 46 | 20230613 | 181800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 47 | 20230613 | 181700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 48 | 20230613 | 181600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 49 | 20230613 | 181500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 50 | 20230613 | 181400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 51 | 20230613 | 181300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 52 | 20230613 | 181200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 53 | 20230613 | 181100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 54 | 20230613 | 181000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 55 | 20230613 | 180900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 56 | 20230613 | 180800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 57 | 20230613 | 180700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 58 | 20230613 | 180600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 59 | 20230613 | 180500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 60 | 20230613 | 180400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 61 | 20230613 | 180300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 62 | 20230613 | 180200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 63 | 20230613 | 180100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 64 | 20230613 | 180000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 65 | 20230613 | 175900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 66 | 20230613 | 175800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 67 | 20230613 | 175700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 68 | 20230613 | 175600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 69 | 20230613 | 175500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 70 | 20230613 | 175400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 71 | 20230613 | 175300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 72 | 20230613 | 175200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 73 | 20230613 | 175100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 74 | 20230613 | 175000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 75 | 20230613 | 174900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 76 | 20230613 | 174800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 77 | 20230613 | 174700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 78 | 20230613 | 174600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 79 | 20230613 | 174500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 80 | 20230613 | 174400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 81 | 20230613 | 174300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 82 | 20230613 | 174200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 83 | 20230613 | 174100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 84 | 20230613 | 174000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 85 | 20230613 | 173900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 86 | 20230613 | 173800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 87 | 20230613 | 173700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 88 | 20230613 | 173600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 89 | 20230613 | 173500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 90 | 20230613 | 173400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 91 | 20230613 | 173300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 92 | 20230613 | 173200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 93 | 20230613 | 173100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 94 | 20230613 | 173000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 95 | 20230613 | 172900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 96 | 20230613 | 172800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 97 | 20230613 | 172700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 98 | 20230613 | 172600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 99 | 20230613 | 172500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 100 | 20230613 | 172400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 101 | 20230613 | 172300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 102 | 20230613 | 172200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 103 | 20230613 | 172100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 104 | 20230613 | 172000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 105 | 20230613 | 171900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 106 | 20230613 | 171800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 107 | 20230613 | 171700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 108 | 20230613 | 171600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 109 | 20230613 | 171500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 110 | 20230613 | 171400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 111 | 20230613 | 171300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 112 | 20230613 | 171200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 113 | 20230613 | 171100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 114 | 20230613 | 171000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 115 | 20230613 | 170900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 116 | 20230613 | 170800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 117 | 20230613 | 170700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 118 | 20230613 | 170600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 119 | 20230613 | 170500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 120 | 20230613 | 170400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 121 | 20230613 | 170300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 122 | 20230613 | 170200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 123 | 20230613 | 170100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 124 | 20230613 | 170000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 125 | 20230613 | 165900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 126 | 20230613 | 165800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 127 | 20230613 | 165700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 128 | 20230613 | 165600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 129 | 20230613 | 165500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 130 | 20230613 | 165400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 131 | 20230613 | 165300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 132 | 20230613 | 165200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 133 | 20230613 | 165100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 134 | 20230613 | 165000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 135 | 20230613 | 164900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 136 | 20230613 | 164800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 137 | 20230613 | 164700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 138 | 20230613 | 164600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 139 | 20230613 | 164500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 140 | 20230613 | 164400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 141 | 20230613 | 164300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 142 | 20230613 | 164200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 143 | 20230613 | 164100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 144 | 20230613 | 164000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 145 | 20230613 | 163900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 146 | 20230613 | 163800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 147 | 20230613 | 163700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 148 | 20230613 | 163600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 149 | 20230613 | 163500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 150 | 20230613 | 163400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 151 | 20230613 | 163300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 152 | 20230613 | 163200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 153 | 20230613 | 163100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 154 | 20230613 | 163000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 155 | 20230613 | 162900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 156 | 20230613 | 162800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 157 | 20230613 | 162700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 158 | 20230613 | 162600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 159 | 20230613 | 162500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 160 | 20230613 | 162400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 161 | 20230613 | 162300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 162 | 20230613 | 162200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 163 | 20230613 | 162100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 164 | 20230613 | 162000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 165 | 20230613 | 161900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 166 | 20230613 | 161800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 167 | 20230613 | 161700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 168 | 20230613 | 161600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 169 | 20230613 | 161500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 170 | 20230613 | 161400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 171 | 20230613 | 161300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 172 | 20230613 | 161200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 173 | 20230613 | 161100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 174 | 20230613 | 161000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 175 | 20230613 | 160900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 176 | 20230613 | 160800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 177 | 20230613 | 160700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 178 | 20230613 | 160600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 179 | 20230613 | 160500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 180 | 20230613 | 160400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 181 | 20230613 | 160300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 182 | 20230613 | 160200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 183 | 20230613 | 160100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 184 | 20230613 | 160000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 185 | 20230613 | 155900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 186 | 20230613 | 155800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 187 | 20230613 | 155700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 188 | 20230613 | 155600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 189 | 20230613 | 155500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 190 | 20230613 | 155400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 191 | 20230613 | 155300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 192 | 20230613 | 155200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 193 | 20230613 | 155100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 194 | 20230613 | 155000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 195 | 20230613 | 154900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 196 | 20230613 | 154800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 197 | 20230613 | 154700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 198 | 20230613 | 154600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 199 | 20230613 | 154500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 200 | 20230613 | 154400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 201 | 20230613 | 154300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 202 | 20230613 | 154200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 203 | 20230613 | 154100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 204 | 20230613 | 154000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 205 | 20230613 | 153900 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 206 | 20230613 | 153800 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 207 | 20230613 | 153700 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 208 | 20230613 | 153600 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 209 | 20230613 | 153500 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 210 | 20230613 | 153400 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 211 | 20230613 | 153300 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 212 | 20230613 | 153200 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 213 | 20230613 | 153100 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 0 |
| 214 | 20230613 | 153000 | 4159213050 | 19260 | 19260 | 19260 | 19260 | 2480 |
| 215 | 20230613 | 152900 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 216 | 20230613 | 152800 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 217 | 20230613 | 152700 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 218 | 20230613 | 152600 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 219 | 20230613 | 152500 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 220 | 20230613 | 152400 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 221 | 20230613 | 152300 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 222 | 20230613 | 152200 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 223 | 20230613 | 152100 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 224 | 20230613 | 152000 | 4111448250 | 19240 | 19240 | 19240 | 19240 | 0 |
| 225 | 20230613 | 151900 | 4111448250 | 19240 | 19250 | 19250 | 19240 | 606 |
| 226 | 20230613 | 151800 | 4099788160 | 19240 | 19240 | 19250 | 19240 | 192 |
| 227 | 20230613 | 151700 | 4096093670 | 19240 | 19240 | 19250 | 19240 | 54 |
| 228 | 20230613 | 151600 | 4095054620 | 19240 | 19240 | 19240 | 19240 | 108 |
| 229 | 20230613 | 151500 | 4092976700 | 19250 | 19250 | 19250 | 19230 | 396 |
| 230 | 20230613 | 151400 | 4085355630 | 19260 | 19260 | 19260 | 19250 | 333 |
| 231 | 20230613 | 151300 | 4078942200 | 19260 | 19250 | 19260 | 19240 | 91 |
| 232 | 20230613 | 151200 | 4077190250 | 19250 | 19250 | 19250 | 19250 | 16 |
| 233 | 20230613 | 151100 | 4076882250 | 19250 | 19250 | 19250 | 19240 | 32 |
| 234 | 20230613 | 151000 | 4076266360 | 19240 | 19240 | 19260 | 19230 | 1302 |
| 235 | 20230613 | 150900 | 4051210160 | 19240 | 19230 | 19240 | 19230 | 62 |
| 236 | 20230613 | 150800 | 4050017870 | 19230 | 19240 | 19240 | 19230 | 62 |
| 237 | 20230613 | 150700 | 4048825600 | 19240 | 19230 | 19250 | 19230 | 32 |
| 238 | 20230613 | 150600 | 4048209770 | 19230 | 19230 | 19230 | 19230 | 657 |
| 239 | 20230613 | 150500 | 4035575660 | 19240 | 19250 | 19250 | 19240 | 617 |
| 240 | 20230613 | 150400 | 4023704120 | 19240 | 19240 | 19250 | 19240 | 220 |
| 241 | 20230613 | 150300 | 4019470330 | 19250 | 19240 | 19250 | 19240 | 173 |
| 242 | 20230613 | 150200 | 4016140310 | 19240 | 19250 | 19250 | 19240 | 197 |
| 243 | 20230613 | 150100 | 4012349220 | 19250 | 19250 | 19250 | 19250 | 99 |
| 244 | 20230613 | 150000 | 4010443470 | 19250 | 19240 | 19250 | 19240 | 82 |
| 245 | 20230613 | 145900 | 4008865760 | 19240 | 19240 | 19240 | 19240 | 945 |
| 246 | 20230613 | 145800 | 3990683960 | 19240 | 19250 | 19250 | 19240 | 1207 |
| 247 | 20230613 | 145700 | 3967449640 | 19250 | 19250 | 19260 | 19250 | 476 |
| 248 | 20230613 | 145600 | 3958283640 | 19250 | 19250 | 19250 | 19250 | 958 |
| 249 | 20230613 | 145500 | 3939842140 | 19250 | 19250 | 19260 | 19250 | 277 |
| 250 | 20230613 | 145400 | 3934509150 | 19250 | 19240 | 19250 | 19240 | 185 |
| 251 | 20230613 | 145300 | 3930949580 | 19250 | 19250 | 19250 | 19250 | 8 |
| 252 | 20230613 | 145200 | 3930795580 | 19250 | 19250 | 19250 | 19250 | 335 |
| 253 | 20230613 | 145100 | 3924346830 | 19250 | 19260 | 19260 | 19250 | 101 |
| 254 | 20230613 | 145000 | 3922402370 | 19250 | 19250 | 19250 | 19250 | 308 |
| 255 | 20230613 | 144900 | 3916473370 | 19240 | 19250 | 19250 | 19240 | 122 |
| 256 | 20230613 | 144800 | 3914125580 | 19250 | 19270 | 19270 | 19250 | 1781 |
| 257 | 20230613 | 144700 | 3879830110 | 19280 | 19300 | 19300 | 19280 | 218 |
| 258 | 20230613 | 144600 | 3875626860 | 19280 | 19290 | 19300 | 19280 | 51 |
| 259 | 20230613 | 144500 | 3874643180 | 19280 | 19270 | 19280 | 19260 | 394 |
| 260 | 20230613 | 144400 | 3867051520 | 19260 | 19270 | 19270 | 19260 | 281 |
| 261 | 20230613 | 144300 | 3861639370 | 19270 | 19290 | 19290 | 19260 | 1538 |
| 262 | 20230613 | 144200 | 3831991830 | 19300 | 19290 | 19300 | 19290 | 158 |
| 263 | 20230613 | 144100 | 3828943780 | 19290 | 19300 | 19300 | 19290 | 1095 |
| 264 | 20230613 | 144000 | 3807810700 | 19300 | 19300 | 19300 | 19300 | 20 |
| 265 | 20230613 | 143900 | 3807424700 | 19340 | 19340 | 19340 | 19340 | 50 |
| 266 | 20230613 | 143800 | 3806457700 | 19340 | 19340 | 19340 | 19300 | 202 |
| 267 | 20230613 | 143700 | 3802557710 | 19340 | 19340 | 19340 | 19340 | 220 |
| 268 | 20230613 | 143600 | 3798302910 | 19340 | 19310 | 19340 | 19300 | 447 |
| 269 | 20230613 | 143500 | 3789666800 | 19300 | 19290 | 19300 | 19290 | 1295 |
| 270 | 20230613 | 143400 | 3764676520 | 19290 | 19290 | 19290 | 19290 | 0 |
| 271 | 20230613 | 143300 | 3764676520 | 19290 | 19300 | 19300 | 19290 | 1255 |
| 272 | 20230613 | 143200 | 3740459010 | 19290 | 19290 | 19300 | 19290 | 179 |
| 273 | 20230613 | 143100 | 3737005350 | 19290 | 19300 | 19300 | 19290 | 2937 |
| 274 | 20230613 | 143000 | 3680324750 | 19340 | 19290 | 19340 | 19290 | 562 |
| 275 | 20230613 | 142900 | 3669460850 | 19290 | 19300 | 19300 | 19290 | 258 |
| 276 | 20230613 | 142800 | 3664483660 | 19300 | 19300 | 19300 | 19300 | 146 |
| 277 | 20230613 | 142700 | 3661665860 | 19300 | 19320 | 19320 | 19300 | 1209 |
| 278 | 20230613 | 142600 | 3638331570 | 19320 | 19330 | 19330 | 19320 | 256 |
| 279 | 20230613 | 142500 | 3633385620 | 19340 | 19320 | 19340 | 19320 | 11 |
| 280 | 20230613 | 142400 | 3633172900 | 19330 | 19330 | 19330 | 19330 | 21 |
| 281 | 20230613 | 142300 | 3632766970 | 19320 | 19330 | 19330 | 19320 | 204 |
| 282 | 20230613 | 142200 | 3628824500 | 19330 | 19330 | 19340 | 19330 | 338 |
| 283 | 20230613 | 142100 | 3622288340 | 19330 | 19340 | 19340 | 19330 | 135 |
| 284 | 20230613 | 142000 | 3619678210 | 19330 | 19340 | 19340 | 19330 | 133 |
| 285 | 20230613 | 141900 | 3617106820 | 19340 | 19350 | 19350 | 19340 | 824 |
| 286 | 20230613 | 141800 | 3601169460 | 19350 | 19350 | 19360 | 19350 | 40 |
| 287 | 20230613 | 141700 | 3600395410 | 19350 | 19360 | 19360 | 19350 | 30 |
| 288 | 20230613 | 141600 | 3599814660 | 19360 | 19370 | 19370 | 19360 | 147 |
| 289 | 20230613 | 141500 | 3596967570 | 19370 | 19370 | 19370 | 19370 | 705 |
| 290 | 20230613 | 141400 | 3583311720 | 19360 | 19360 | 19360 | 19360 | 32 |
| 291 | 20230613 | 141300 | 3582692200 | 19360 | 19370 | 19370 | 19360 | 102 |
| 292 | 20230613 | 141200 | 3580717420 | 19370 | 19370 | 19380 | 19370 | 149 |
| 293 | 20230613 | 141100 | 3577831280 | 19380 | 19360 | 19380 | 19360 | 712 |
| 294 | 20230613 | 141000 | 3564040730 | 19370 | 19370 | 19370 | 19370 | 16 |
| 295 | 20230613 | 140900 | 3563730810 | 19370 | 19350 | 19370 | 19350 | 831 |
| 296 | 20230613 | 140800 | 3547645910 | 19340 | 19340 | 19340 | 19340 | 147 |
| 297 | 20230613 | 140700 | 3544802930 | 19350 | 19350 | 19350 | 19340 | 632 |
| 298 | 20230613 | 140600 | 3532573810 | 19350 | 19350 | 19350 | 19350 | 0 |
| 299 | 20230613 | 140500 | 3532573810 | 19350 | 19350 | 19350 | 19350 | 23 |
| 300 | 20230613 | 140400 | 3532128760 | 19350 | 19340 | 19350 | 19340 | 440 |
| 301 | 20230613 | 140300 | 3523618150 | 19340 | 19330 | 19340 | 19330 | 49 |
| 302 | 20230613 | 140200 | 3522670920 | 19340 | 19340 | 19340 | 19340 | 77 |
| 303 | 20230613 | 140100 | 3521181740 | 19340 | 19350 | 19350 | 19340 | 329 |
| 304 | 20230613 | 140000 | 3514817780 | 19350 | 19370 | 19370 | 19350 | 760 |
| 305 | 20230613 | 135900 | 3500110240 | 19360 | 19360 | 19360 | 19360 | 269 |
| 306 | 20230613 | 135800 | 3494902400 | 19360 | 19350 | 19360 | 19350 | 140 |
| 307 | 20230613 | 135700 | 3492193200 | 19350 | 19350 | 19350 | 19350 | 100 |
| 308 | 20230613 | 135600 | 3490258200 | 19370 | 19350 | 19370 | 19350 | 126 |
| 309 | 20230613 | 135500 | 3487819440 | 19350 | 19320 | 19350 | 19320 | 671 |
| 310 | 20230613 | 135400 | 3474843720 | 19330 | 19320 | 19330 | 19320 | 445 |
| 311 | 20230613 | 135300 | 3466246020 | 19300 | 19300 | 19300 | 19300 | 24 |
| 312 | 20230613 | 135200 | 3465782820 | 19310 | 19300 | 19310 | 19300 | 13 |
| 313 | 20230613 | 135100 | 3465531900 | 19310 | 19300 | 19310 | 19300 | 177 |
| 314 | 20230613 | 135000 | 3462114710 | 19300 | 19300 | 19300 | 19300 | 98 |
| 315 | 20230613 | 134900 | 3460223310 | 19310 | 19310 | 19310 | 19310 | 56 |
| 316 | 20230613 | 134800 | 3459141950 | 19310 | 19300 | 19310 | 19300 | 300 |
| 317 | 20230613 | 134700 | 3453350950 | 19300 | 19300 | 19300 | 19300 | 21 |
| 318 | 20230613 | 134600 | 3452945650 | 19310 | 19280 | 19310 | 19280 | 262 |
| 319 | 20230613 | 134500 | 3447894260 | 19280 | 19280 | 19290 | 19280 | 199 |
| 320 | 20230613 | 134400 | 3444057210 | 19280 | 19290 | 19300 | 19280 | 46 |
| 321 | 20230613 | 134300 | 3443170220 | 19280 | 19280 | 19280 | 19280 | 0 |
| 322 | 20230613 | 134200 | 3443170220 | 19280 | 19280 | 19300 | 19280 | 179 |
| 323 | 20230613 | 134100 | 3439718520 | 19280 | 19280 | 19280 | 19270 | 205 |
| 324 | 20230613 | 134000 | 3435767010 | 19280 | 19280 | 19280 | 19280 | 80 |
| 325 | 20230613 | 133900 | 3434224610 | 19280 | 19280 | 19280 | 19270 | 296 |
| 326 | 20230613 | 133800 | 3428518440 | 19270 | 19260 | 19270 | 19260 | 771 |
| 327 | 20230613 | 133700 | 3413667230 | 19260 | 19250 | 19260 | 19250 | 866 |
| 328 | 20230613 | 133600 | 3396990620 | 19250 | 19250 | 19260 | 19250 | 1633 |
| 329 | 20230613 | 133500 | 3365542570 | 19250 | 19260 | 19260 | 19250 | 208 |
| 330 | 20230613 | 133400 | 3361536590 | 19260 | 19260 | 19260 | 19260 | 52 |
| 331 | 20230613 | 133300 | 3360535070 | 19270 | 19260 | 19270 | 19260 | 62 |
| 332 | 20230613 | 133200 | 3359340580 | 19270 | 19270 | 19270 | 19270 | 10 |
| 333 | 20230613 | 133100 | 3359147880 | 19270 | 19270 | 19270 | 19250 | 541 |
| 334 | 20230613 | 133000 | 3348723300 | 19280 | 19270 | 19290 | 19270 | 658 |
| 335 | 20230613 | 132900 | 3336038010 | 19280 | 19270 | 19280 | 19270 | 186 |
| 336 | 20230613 | 132800 | 3332452480 | 19270 | 19300 | 19300 | 19270 | 690 |
| 337 | 20230613 | 132700 | 3319153650 | 19300 | 19300 | 19300 | 19300 | 51 |
| 338 | 20230613 | 132600 | 3318169350 | 19300 | 19310 | 19310 | 19300 | 145 |
| 339 | 20230613 | 132500 | 3315370710 | 19310 | 19300 | 19310 | 19300 | 360 |
| 340 | 20230613 | 132400 | 3308422530 | 19300 | 19290 | 19300 | 19290 | 104 |
| 341 | 20230613 | 132300 | 3306416360 | 19290 | 19300 | 19300 | 19290 | 127 |
| 342 | 20230613 | 132200 | 3303966240 | 19300 | 19290 | 19300 | 19290 | 16 |
| 343 | 20230613 | 132100 | 3303657450 | 19270 | 19280 | 19280 | 19270 | 108 |
| 344 | 20230613 | 132000 | 3301575220 | 19280 | 19280 | 19280 | 19280 | 3 |
| 345 | 20230613 | 131900 | 3301517380 | 19300 | 19300 | 19300 | 19300 | 3 |
| 346 | 20230613 | 131800 | 3301459480 | 19300 | 19300 | 19300 | 19300 | 0 |
| 347 | 20230613 | 131700 | 3301459480 | 19300 | 19300 | 19300 | 19300 | 263 |
| 348 | 20230613 | 131600 | 3296383580 | 19270 | 19280 | 19290 | 19270 | 353 |
| 349 | 20230613 | 131500 | 3289577530 | 19280 | 19280 | 19280 | 19280 | 7 |
| 350 | 20230613 | 131400 | 3289442570 | 19280 | 19280 | 19280 | 19280 | 156 |
| 351 | 20230613 | 131300 | 3286434890 | 19280 | 19280 | 19280 | 19280 | 76 |
| 352 | 20230613 | 131200 | 3284969610 | 19270 | 19260 | 19270 | 19260 | 45 |
| 353 | 20230613 | 131100 | 3284102480 | 19270 | 19300 | 19300 | 19270 | 553 |
| 354 | 20230613 | 131000 | 3273438060 | 19300 | 19280 | 19300 | 19280 | 377 |
| 355 | 20230613 | 130900 | 3266162500 | 19300 | 19290 | 19300 | 19280 | 260 |
| 356 | 20230613 | 130800 | 3261146690 | 19290 | 19280 | 19290 | 19280 | 103 |
| 357 | 20230613 | 130700 | 3259160810 | 19280 | 19280 | 19280 | 19280 | 13 |
| 358 | 20230613 | 130600 | 3258910170 | 19280 | 19280 | 19280 | 19280 | 244 |
| 359 | 20230613 | 130500 | 3254205850 | 19310 | 19280 | 19310 | 19280 | 34 |
| 360 | 20230613 | 130400 | 3253550270 | 19300 | 19300 | 19300 | 19300 | 613 |
| 361 | 20230613 | 130300 | 3241719370 | 19300 | 19300 | 19300 | 19300 | 276 |
| 362 | 20230613 | 130200 | 3236392570 | 19320 | 19310 | 19320 | 19300 | 285 |
| 363 | 20230613 | 130100 | 3230891730 | 19300 | 19300 | 19330 | 19300 | 531 |
| 364 | 20230613 | 130000 | 3220631760 | 19320 | 19320 | 19320 | 19300 | 105 |
| 365 | 20230613 | 125900 | 3218604280 | 19300 | 19290 | 19300 | 19290 | 13 |
| 366 | 20230613 | 125800 | 3218353500 | 19280 | 19250 | 19280 | 19250 | 1484 |
| 367 | 20230613 | 125700 | 3189750650 | 19260 | 19260 | 19270 | 19260 | 696 |
| 368 | 20230613 | 125600 | 3176345030 | 19260 | 19270 | 19270 | 19260 | 143 |
| 369 | 20230613 | 125500 | 3173590650 | 19260 | 19250 | 19260 | 19250 | 2 |
| 370 | 20230613 | 125400 | 3173552140 | 19250 | 19260 | 19260 | 19250 | 475 |
| 371 | 20230613 | 125300 | 3164408180 | 19260 | 19260 | 19260 | 19260 | 97 |
| 372 | 20230613 | 125200 | 3162539960 | 19260 | 19260 | 19260 | 19260 | 128 |
| 373 | 20230613 | 125100 | 3160074680 | 19280 | 19280 | 19280 | 19280 | 33 |
| 374 | 20230613 | 125000 | 3159438440 | 19270 | 19260 | 19270 | 19260 | 695 |
| 375 | 20230613 | 124900 | 3146047040 | 19260 | 19290 | 19290 | 19260 | 421 |
| 376 | 20230613 | 124800 | 3137931810 | 19290 | 19300 | 19300 | 19290 | 273 |
| 377 | 20230613 | 124700 | 3132664790 | 19300 | 19300 | 19300 | 19300 | 1 |
| 378 | 20230613 | 124600 | 3132645490 | 19300 | 19300 | 19300 | 19300 | 2 |
| 379 | 20230613 | 124500 | 3132606890 | 19300 | 19300 | 19300 | 19300 | 59 |
| 380 | 20230613 | 124400 | 3131468190 | 19300 | 19300 | 19300 | 19300 | 1 |
| 381 | 20230613 | 124300 | 3131448890 | 19300 | 19300 | 19300 | 19300 | 424 |
| 382 | 20230613 | 124200 | 3123265690 | 19300 | 19300 | 19300 | 19300 | 0 |
| 383 | 20230613 | 124100 | 3123265690 | 19300 | 19300 | 19300 | 19300 | 728 |
| 384 | 20230613 | 124000 | 3109215290 | 19330 | 19330 | 19330 | 19330 | 18 |
| 385 | 20230613 | 123900 | 3108867350 | 19330 | 19300 | 19330 | 19300 | 115 |
| 386 | 20230613 | 123800 | 3106647790 | 19300 | 19310 | 19310 | 19300 | 169 |
| 387 | 20230613 | 123700 | 3103385430 | 19310 | 19310 | 19310 | 19310 | 94 |
| 388 | 20230613 | 123600 | 3101570290 | 19310 | 19310 | 19310 | 19310 | 0 |
| 389 | 20230613 | 123500 | 3101570290 | 19310 | 19320 | 19320 | 19310 | 288 |
| 390 | 20230613 | 123400 | 3096007100 | 19320 | 19320 | 19320 | 19320 | 1 |
| 391 | 20230613 | 123300 | 3095987780 | 19330 | 19330 | 19330 | 19330 | 150 |
| 392 | 20230613 | 123200 | 3093088280 | 19330 | 19330 | 19330 | 19330 | 78 |
| 393 | 20230613 | 123100 | 3091580540 | 19340 | 19340 | 19340 | 19340 | 13 |
| 394 | 20230613 | 123000 | 3091329120 | 19330 | 19330 | 19330 | 19320 | 1485 |
| 395 | 20230613 | 122900 | 3062629160 | 19340 | 19340 | 19350 | 19340 | 461 |
| 396 | 20230613 | 122800 | 3053712370 | 19340 | 19340 | 19350 | 19340 | 296 |
| 397 | 20230613 | 122700 | 3047987720 | 19340 | 19340 | 19350 | 19340 | 590 |
| 398 | 20230613 | 122600 | 3036577110 | 19320 | 19320 | 19320 | 19320 | 5 |
| 399 | 20230613 | 122500 | 3036480510 | 19300 | 19360 | 19360 | 19300 | 935 |
| 400 | 20230613 | 122400 | 3018402660 | 19380 | 19380 | 19380 | 19350 | 432 |
| 401 | 20230613 | 122300 | 3010041890 | 19380 | 19380 | 19380 | 19380 | 123 |
| 402 | 20230613 | 122200 | 3007658150 | 19380 | 19400 | 19400 | 19380 | 586 |
| 403 | 20230613 | 122100 | 2996297060 | 19390 | 19390 | 19390 | 19390 | 69 |
| 404 | 20230613 | 122000 | 2994959150 | 19390 | 19380 | 19390 | 19380 | 152 |
| 405 | 20230613 | 121900 | 2992012140 | 19390 | 19390 | 19390 | 19390 | 0 |
| 406 | 20230613 | 121800 | 2992012140 | 19390 | 19400 | 19400 | 19390 | 194 |
| 407 | 20230613 | 121700 | 2988250350 | 19400 | 19400 | 19410 | 19400 | 130 |
| 408 | 20230613 | 121600 | 2985727350 | 19410 | 19410 | 19420 | 19390 | 1514 |
| 409 | 20230613 | 121500 | 2956348480 | 19410 | 19390 | 19410 | 19390 | 737 |
| 410 | 20230613 | 121400 | 2942053720 | 19390 | 19360 | 19390 | 19360 | 2364 |
| 411 | 20230613 | 121300 | 2896250840 | 19360 | 19350 | 19360 | 19350 | 142 |
| 412 | 20230613 | 121200 | 2893501770 | 19340 | 19320 | 19340 | 19320 | 2154 |
| 413 | 20230613 | 121100 | 2851854810 | 19320 | 19320 | 19320 | 19320 | 0 |
| 414 | 20230613 | 121000 | 2851854810 | 19320 | 19320 | 19320 | 19320 | 0 |
| 415 | 20230613 | 120900 | 2851854810 | 19320 | 19320 | 19320 | 19320 | 276 |
| 416 | 20230613 | 120800 | 2846522490 | 19310 | 19320 | 19320 | 19310 | 5 |
| 417 | 20230613 | 120700 | 2846425920 | 19320 | 19320 | 19320 | 19320 | 273 |
| 418 | 20230613 | 120600 | 2841151560 | 19320 | 19330 | 19330 | 19320 | 54 |
| 419 | 20230613 | 120500 | 2840108270 | 19330 | 19330 | 19330 | 19330 | 164 |
| 420 | 20230613 | 120400 | 2836938150 | 19330 | 19330 | 19340 | 19330 | 14 |
| 421 | 20230613 | 120300 | 2836667470 | 19310 | 19310 | 19310 | 19300 | 65 |
| 422 | 20230613 | 120200 | 2835412560 | 19300 | 19330 | 19330 | 19300 | 755 |
| 423 | 20230613 | 120100 | 2820826890 | 19340 | 19370 | 19370 | 19340 | 986 |
| 424 | 20230613 | 120000 | 2801744140 | 19370 | 19370 | 19380 | 19370 | 153 |
| 425 | 20230613 | 115900 | 2798780330 | 19370 | 19380 | 19380 | 19370 | 278 |
| 426 | 20230613 | 115800 | 2793395460 | 19380 | 19390 | 19390 | 19380 | 277 |
| 427 | 20230613 | 115700 | 2788026300 | 19400 | 19390 | 19400 | 19390 | 70 |
| 428 | 20230613 | 115600 | 2786668500 | 19390 | 19390 | 19390 | 19390 | 523 |
| 429 | 20230613 | 115500 | 2776527530 | 19390 | 19400 | 19400 | 19390 | 1433 |
| 430 | 20230613 | 115400 | 2748731740 | 19410 | 19420 | 19420 | 19410 | 397 |
| 431 | 20230613 | 115300 | 2741025910 | 19420 | 19420 | 19430 | 19420 | 236 |
| 432 | 20230613 | 115200 | 2736442420 | 19420 | 19420 | 19420 | 19410 | 49 |
| 433 | 20230613 | 115100 | 2735490880 | 19420 | 19420 | 19430 | 19420 | 496 |
| 434 | 20230613 | 115000 | 2725855430 | 19420 | 19420 | 19420 | 19420 | 247 |
| 435 | 20230613 | 114900 | 2721058690 | 19420 | 19420 | 19420 | 19410 | 208 |
| 436 | 20230613 | 114800 | 2717020320 | 19420 | 19420 | 19440 | 19420 | 1222 |
| 437 | 20230613 | 114700 | 2693274270 | 19430 | 19430 | 19430 | 19430 | 1 |
| 438 | 20230613 | 114600 | 2693254840 | 19430 | 19430 | 19440 | 19430 | 101 |
| 439 | 20230613 | 114500 | 2691292030 | 19440 | 19420 | 19440 | 19420 | 349 |
| 440 | 20230613 | 114400 | 2684510510 | 19420 | 19440 | 19440 | 19420 | 876 |
| 441 | 20230613 | 114300 | 2667487070 | 19440 | 19430 | 19440 | 19430 | 348 |
| 442 | 20230613 | 114200 | 2660725230 | 19430 | 19420 | 19430 | 19420 | 131 |
| 443 | 20230613 | 114100 | 2658181100 | 19420 | 19420 | 19450 | 19420 | 746 |
| 444 | 20230613 | 114000 | 2643680630 | 19420 | 19400 | 19420 | 19400 | 354 |
| 445 | 20230613 | 113900 | 2636806170 | 19400 | 19420 | 19420 | 19400 | 375 |
| 446 | 20230613 | 113800 | 2629524080 | 19420 | 19420 | 19420 | 19400 | 159 |
| 447 | 20230613 | 113700 | 2626438360 | 19430 | 19420 | 19430 | 19400 | 320 |
| 448 | 20230613 | 113600 | 2620223080 | 19410 | 19370 | 19410 | 19370 | 3462 |
| 449 | 20230613 | 113500 | 2553077220 | 19380 | 19380 | 19390 | 19370 | 714 |
| 450 | 20230613 | 113400 | 2539239160 | 19370 | 19380 | 19380 | 19370 | 298 |
| 451 | 20230613 | 113300 | 2533465650 | 19390 | 19380 | 19390 | 19380 | 207 |
| 452 | 20230613 | 113200 | 2529452320 | 19390 | 19390 | 19400 | 19370 | 1300 |
| 453 | 20230613 | 113100 | 2504239500 | 19390 | 19360 | 19390 | 19360 | 2985 |
| 454 | 20230613 | 113000 | 2446408610 | 19360 | 19360 | 19360 | 19360 | 313 |
| 455 | 20230613 | 112900 | 2440348930 | 19360 | 19360 | 19370 | 19350 | 400 |
| 456 | 20230613 | 112800 | 2432607340 | 19370 | 19350 | 19370 | 19350 | 1445 |
| 457 | 20230613 | 112700 | 2404643960 | 19350 | 19340 | 19350 | 19330 | 206 |
| 458 | 20230613 | 112600 | 2400659910 | 19330 | 19330 | 19340 | 19330 | 772 |
| 459 | 20230613 | 112500 | 2385731770 | 19330 | 19340 | 19340 | 19330 | 938 |
| 460 | 20230613 | 112400 | 2367593080 | 19340 | 19340 | 19340 | 19330 | 109 |
| 461 | 20230613 | 112300 | 2365485210 | 19340 | 19350 | 19360 | 19340 | 243 |
| 462 | 20230613 | 112200 | 2360785230 | 19340 | 19370 | 19370 | 19340 | 802 |
| 463 | 20230613 | 112100 | 2345265970 | 19370 | 19340 | 19380 | 19340 | 1557 |
| 464 | 20230613 | 112000 | 2315116160 | 19340 | 19330 | 19340 | 19330 | 83 |
| 465 | 20230613 | 111900 | 2313510950 | 19330 | 19330 | 19330 | 19330 | 176 |
| 466 | 20230613 | 111800 | 2310108870 | 19350 | 19310 | 19350 | 19310 | 1635 |
| 467 | 20230613 | 111700 | 2278507430 | 19270 | 19320 | 19330 | 19270 | 1053 |
| 468 | 20230613 | 111600 | 2258171600 | 19310 | 19310 | 19310 | 19310 | 132 |
| 469 | 20230613 | 111500 | 2255622680 | 19290 | 19310 | 19320 | 19290 | 731 |
| 470 | 20230613 | 111400 | 2241507770 | 19310 | 19270 | 19310 | 19270 | 2838 |
| 471 | 20230613 | 111300 | 2186753270 | 19260 | 19260 | 19260 | 19260 | 7 |
| 472 | 20230613 | 111200 | 2186618450 | 19260 | 19270 | 19270 | 19260 | 731 |
| 473 | 20230613 | 111100 | 2172532160 | 19270 | 19270 | 19280 | 19270 | 1550 |
| 474 | 20230613 | 111000 | 2142658250 | 19270 | 19270 | 19270 | 19270 | 598 |
| 475 | 20230613 | 110900 | 2131134790 | 19270 | 19270 | 19270 | 19270 | 28 |
| 476 | 20230613 | 110800 | 2130595230 | 19270 | 19260 | 19270 | 19260 | 730 |
| 477 | 20230613 | 110700 | 2116535380 | 19260 | 19260 | 19260 | 19260 | 122 |
| 478 | 20230613 | 110600 | 2114185660 | 19290 | 19290 | 19300 | 19290 | 664 |
| 479 | 20230613 | 110500 | 2101376550 | 19290 | 19260 | 19290 | 19260 | 1000 |
| 480 | 20230613 | 110400 | 2082095710 | 19230 | 19250 | 19250 | 19220 | 2004 |
| 481 | 20230613 | 110300 | 2043560390 | 19250 | 19270 | 19270 | 19240 | 929 |
| 482 | 20230613 | 110200 | 2025681930 | 19270 | 19290 | 19290 | 19270 | 23 |
| 483 | 20230613 | 110100 | 2025238320 | 19270 | 19260 | 19270 | 19260 | 570 |
| 484 | 20230613 | 110000 | 2014260020 | 19250 | 19300 | 19300 | 19250 | 105 |
| 485 | 20230613 | 105900 | 2012238520 | 19290 | 19270 | 19300 | 19270 | 1052 |
| 486 | 20230613 | 105800 | 1991963360 | 19250 | 19250 | 19270 | 19250 | 1539 |
| 487 | 20230613 | 105700 | 1962317810 | 19250 | 19250 | 19250 | 19250 | 710 |
| 488 | 20230613 | 105600 | 1948650310 | 19250 | 19250 | 19250 | 19250 | 210 |
| 489 | 20230613 | 105500 | 1944607810 | 19250 | 19260 | 19260 | 19240 | 395 |
| 490 | 20230613 | 105400 | 1937005850 | 19270 | 19300 | 19300 | 19270 | 2007 |
| 491 | 20230613 | 105300 | 1898323260 | 19300 | 19300 | 19300 | 19300 | 151 |
| 492 | 20230613 | 105200 | 1895408960 | 19290 | 19310 | 19310 | 19290 | 704 |
| 493 | 20230613 | 105100 | 1881826260 | 19290 | 19290 | 19290 | 19270 | 988 |
| 494 | 20230613 | 105000 | 1862769760 | 19290 | 19300 | 19310 | 19290 | 380 |
| 495 | 20230613 | 104900 | 1855435620 | 19300 | 19280 | 19300 | 19280 | 373 |
| 496 | 20230613 | 104800 | 1848240060 | 19280 | 19240 | 19280 | 19240 | 2702 |
| 497 | 20230613 | 104700 | 1796200000 | 19240 | 19230 | 19240 | 19230 | 308 |
| 498 | 20230613 | 104600 | 1790274980 | 19250 | 19240 | 19250 | 19240 | 452 |
| 499 | 20230613 | 104500 | 1781574980 | 19240 | 19250 | 19260 | 19240 | 109 |
| 500 | 20230613 | 104400 | 1779477270 | 19260 | 19260 | 19260 | 19260 | 66 |
| 501 | 20230613 | 104300 | 1778206110 | 19260 | 19260 | 19260 | 19260 | 1047 |
| 502 | 20230613 | 104200 | 1758040890 | 19240 | 19200 | 19250 | 19200 | 2306 |
| 503 | 20230613 | 104100 | 1713703340 | 19200 | 19200 | 19200 | 19200 | 28 |
| 504 | 20230613 | 104000 | 1713165740 | 19220 | 19220 | 19220 | 19220 | 129 |
| 505 | 20230613 | 103900 | 1710686360 | 19220 | 19230 | 19230 | 19220 | 69 |
| 506 | 20230613 | 103800 | 1709359860 | 19230 | 19210 | 19230 | 19210 | 605 |
| 507 | 20230613 | 103700 | 1697729980 | 19190 | 19190 | 19210 | 19190 | 1126 |
| 508 | 20230613 | 103600 | 1676108370 | 19190 | 19190 | 19190 | 19190 | 381 |
| 509 | 20230613 | 103500 | 1668796980 | 19190 | 19200 | 19200 | 19190 | 680 |
| 510 | 20230613 | 103400 | 1655743060 | 19210 | 19190 | 19210 | 19190 | 269 |
| 511 | 20230613 | 103300 | 1650579570 | 19210 | 19210 | 19210 | 19210 | 9 |
| 512 | 20230613 | 103200 | 1650406680 | 19240 | 19170 | 19240 | 19170 | 2382 |
| 513 | 20230613 | 103100 | 1604673560 | 19180 | 19170 | 19180 | 19070 | 8977 |
| 514 | 20230613 | 103000 | 1433217330 | 19170 | 19180 | 19180 | 19170 | 85 |
| 515 | 20230613 | 102900 | 1431587040 | 19180 | 19190 | 19190 | 19180 | 442 |
| 516 | 20230613 | 102800 | 1423106100 | 19190 | 19190 | 19190 | 19190 | 331 |
| 517 | 20230613 | 102700 | 1416754210 | 19190 | 19160 | 19190 | 19160 | 276 |
| 518 | 20230613 | 102600 | 1411461940 | 19160 | 19160 | 19160 | 19160 | 193 |
| 519 | 20230613 | 102500 | 1407764060 | 19160 | 19150 | 19160 | 19150 | 220 |
| 520 | 20230613 | 102400 | 1403550050 | 19160 | 19170 | 19170 | 19160 | 305 |
| 521 | 20230613 | 102300 | 1397704870 | 19160 | 19160 | 19160 | 19160 | 269 |
| 522 | 20230613 | 102200 | 1392550830 | 19160 | 19160 | 19160 | 19160 | 142 |
| 523 | 20230613 | 102100 | 1389830110 | 19140 | 19160 | 19160 | 19140 | 16 |
| 524 | 20230613 | 102000 | 1389523570 | 19160 | 19140 | 19160 | 19140 | 13 |
| 525 | 20230613 | 101900 | 1389274650 | 19130 | 19130 | 19130 | 19130 | 62 |
| 526 | 20230613 | 101800 | 1388088590 | 19130 | 19150 | 19150 | 19130 | 246 |
| 527 | 20230613 | 101700 | 1383381590 | 19120 | 19160 | 19160 | 19120 | 461 |
| 528 | 20230613 | 101600 | 1374556040 | 19160 | 19160 | 19170 | 19160 | 153 |
| 529 | 20230613 | 101500 | 1371624520 | 19160 | 19160 | 19160 | 19160 | 151 |
| 530 | 20230613 | 101400 | 1368731360 | 19160 | 19160 | 19160 | 19160 | 209 |
| 531 | 20230613 | 101300 | 1364726920 | 19160 | 19130 | 19160 | 19130 | 615 |
| 532 | 20230613 | 101200 | 1352952730 | 19130 | 19120 | 19130 | 19120 | 320 |
| 533 | 20230613 | 101100 | 1346833330 | 19120 | 19120 | 19120 | 19110 | 423 |
| 534 | 20230613 | 101000 | 1338746360 | 19110 | 19120 | 19120 | 19110 | 418 |
| 535 | 20230613 | 100900 | 1330755210 | 19120 | 19120 | 19120 | 19110 | 257 |
| 536 | 20230613 | 100800 | 1325841510 | 19110 | 19110 | 19110 | 19110 | 27 |
| 537 | 20230613 | 100700 | 1325325540 | 19110 | 19120 | 19130 | 19110 | 582 |
| 538 | 20230613 | 100600 | 1314201350 | 19120 | 19120 | 19130 | 19120 | 476 |
| 539 | 20230613 | 100500 | 1305098920 | 19110 | 19110 | 19110 | 19110 | 50 |
| 540 | 20230613 | 100400 | 1304143420 | 19110 | 19120 | 19120 | 19110 | 218 |
| 541 | 20230613 | 100300 | 1299977350 | 19120 | 19120 | 19120 | 19110 | 35 |
| 542 | 20230613 | 100200 | 1299308460 | 19110 | 19110 | 19110 | 19110 | 0 |
| 543 | 20230613 | 100100 | 1299308460 | 19110 | 19120 | 19120 | 19100 | 1170 |
| 544 | 20230613 | 100000 | 1276952710 | 19120 | 19120 | 19120 | 19110 | 1273 |
| 545 | 20230613 | 095900 | 1252625230 | 19120 | 19110 | 19120 | 19110 | 504 |
| 546 | 20230613 | 095800 | 1242993730 | 19110 | 19140 | 19140 | 19100 | 4364 |
| 547 | 20230613 | 095700 | 1159555550 | 19140 | 19160 | 19160 | 19140 | 1361 |
| 548 | 20230613 | 095600 | 1133499460 | 19160 | 19160 | 19160 | 19160 | 13 |
| 549 | 20230613 | 095500 | 1133250380 | 19160 | 19160 | 19160 | 19160 | 1394 |
| 550 | 20230613 | 095400 | 1106541340 | 19160 | 19170 | 19170 | 19160 | 60 |
| 551 | 20230613 | 095300 | 1105391640 | 19170 | 19160 | 19170 | 19160 | 375 |
| 552 | 20230613 | 095200 | 1098202990 | 19170 | 19170 | 19170 | 19170 | 10 |
| 553 | 20230613 | 095100 | 1098011290 | 19160 | 19160 | 19170 | 19160 | 454 |
| 554 | 20230613 | 095000 | 1089312600 | 19150 | 19150 | 19150 | 19150 | 40 |
| 555 | 20230613 | 094900 | 1088546600 | 19150 | 19180 | 19180 | 19150 | 698 |
| 556 | 20230613 | 094800 | 1075173820 | 19180 | 19200 | 19200 | 19180 | 315 |
| 557 | 20230613 | 094700 | 1069128380 | 19210 | 19200 | 19220 | 19200 | 1874 |
| 558 | 20230613 | 094600 | 1033146830 | 19200 | 19220 | 19220 | 19200 | 111 |
| 559 | 20230613 | 094500 | 1031014200 | 19200 | 19180 | 19200 | 19180 | 1558 |
| 560 | 20230613 | 094400 | 1001113030 | 19170 | 19170 | 19170 | 19170 | 91 |
| 561 | 20230613 | 094300 | 999368560 | 19170 | 19170 | 19170 | 19170 | 95 |
| 562 | 20230613 | 094200 | 997547410 | 19170 | 19170 | 19180 | 19170 | 404 |
| 563 | 20230613 | 094100 | 989799500 | 19170 | 19170 | 19170 | 19170 | 1350 |
| 564 | 20230613 | 094000 | 963920000 | 19160 | 19160 | 19160 | 19160 | 304 |
| 565 | 20230613 | 093900 | 958095360 | 19170 | 19160 | 19170 | 19160 | 269 |
| 566 | 20230613 | 093800 | 952941010 | 19170 | 19170 | 19170 | 19160 | 707 |
| 567 | 20230613 | 093700 | 939394230 | 19160 | 19150 | 19160 | 19130 | 1527 |
| 568 | 20230613 | 093600 | 910159000 | 19160 | 19160 | 19160 | 19150 | 396 |
| 569 | 20230613 | 093500 | 902572740 | 19160 | 19150 | 19170 | 19150 | 1850 |
| 570 | 20230613 | 093400 | 867110860 | 19150 | 19170 | 19170 | 19130 | 2202 |
| 571 | 20230613 | 093300 | 824948470 | 19170 | 19170 | 19180 | 19170 | 1133 |
| 572 | 20230613 | 093200 | 803228850 | 19180 | 19180 | 19180 | 19180 | 270 |
| 573 | 20230613 | 093100 | 798050250 | 19180 | 19150 | 19180 | 19150 | 134 |
| 574 | 20230613 | 093000 | 795480730 | 19150 | 19160 | 19160 | 19150 | 782 |
| 575 | 20230613 | 092900 | 780499790 | 19160 | 19170 | 19170 | 19160 | 229 |
| 576 | 20230613 | 092800 | 776112050 | 19160 | 19170 | 19170 | 19160 | 641 |
| 577 | 20230613 | 092700 | 763830190 | 19160 | 19190 | 19190 | 19160 | 403 |
| 578 | 20230613 | 092600 | 756104870 | 19170 | 19170 | 19170 | 19170 | 1546 |
| 579 | 20230613 | 092500 | 726468050 | 19170 | 19180 | 19180 | 19160 | 73 |
| 580 | 20230613 | 092400 | 725068460 | 19180 | 19190 | 19190 | 19170 | 8 |
| 581 | 20230613 | 092300 | 724914970 | 19190 | 19160 | 19190 | 19150 | 701 |
| 582 | 20230613 | 092200 | 711485410 | 19150 | 19150 | 19160 | 19140 | 1743 |
| 583 | 20230613 | 092100 | 678107590 | 19160 | 19180 | 19190 | 19160 | 1937 |
| 584 | 20230613 | 092000 | 640982150 | 19190 | 19180 | 19190 | 19180 | 1227 |
| 585 | 20230613 | 091900 | 617438970 | 19180 | 19180 | 19180 | 19180 | 524 |
| 586 | 20230613 | 091800 | 607388650 | 19180 | 19180 | 19180 | 19180 | 813 |
| 587 | 20230613 | 091700 | 591795310 | 19180 | 19170 | 19180 | 19160 | 656 |
| 588 | 20230613 | 091600 | 579224490 | 19170 | 19180 | 19180 | 19160 | 980 |
| 589 | 20230613 | 091500 | 560435400 | 19180 | 19180 | 19190 | 19180 | 392 |
| 590 | 20230613 | 091400 | 552916830 | 19180 | 19190 | 19190 | 19180 | 384 |
| 591 | 20230613 | 091300 | 545550270 | 19190 | 19200 | 19200 | 19190 | 1526 |
| 592 | 20230613 | 091200 | 516264130 | 19200 | 19200 | 19200 | 19190 | 216 |
| 593 | 20230613 | 091100 | 512117240 | 19240 | 19200 | 19240 | 19200 | 1397 |
| 594 | 20230613 | 091000 | 485292280 | 19200 | 19200 | 19240 | 19190 | 3578 |
| 595 | 20230613 | 090900 | 416586000 | 19230 | 19190 | 19230 | 19170 | 2236 |
| 596 | 20230613 | 090800 | 373655860 | 19190 | 19180 | 19190 | 19170 | 453 |
| 597 | 20230613 | 090700 | 364965050 | 19170 | 19170 | 19180 | 19150 | 1095 |
| 598 | 20230613 | 090600 | 343976700 | 19170 | 19210 | 19210 | 19170 | 3082 |
| 599 | 20230613 | 090500 | 284824770 | 19200 | 19240 | 19240 | 19200 | 4257 |
| 600 | 20230613 | 090400 | 202974820 | 19240 | 19240 | 19260 | 19240 | 3772 |
| 601 | 20230613 | 090300 | 130378770 | 19240 | 19230 | 19260 | 19230 | 2736 |
| 602 | 20230613 | 090200 | 77741240 | 19230 | 19230 | 19240 | 19230 | 1163 |
| 603 | 20230613 | 090100 | 55373260 | 19220 | 19270 | 19270 | 19220 | 1059 |
| 604 | 20230613 | 090000 | 34996000 | 19250 | 19390 | 19390 | 19250 | 1812 |