32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 3 | 20230616 | 191100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 4 | 20230616 | 191000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 5 | 20230616 | 190900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 6 | 20230616 | 190800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 7 | 20230616 | 190700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 8 | 20230616 | 190600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 9 | 20230616 | 190500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 10 | 20230616 | 190400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 11 | 20230616 | 190300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 12 | 20230616 | 190200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 13 | 20230616 | 190100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 14 | 20230616 | 190000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 15 | 20230616 | 185900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 16 | 20230616 | 185800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 17 | 20230616 | 185700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 18 | 20230616 | 185600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 19 | 20230616 | 185500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 20 | 20230616 | 185400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 21 | 20230616 | 185300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 22 | 20230616 | 185200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 23 | 20230616 | 185100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 24 | 20230616 | 185000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 25 | 20230616 | 184900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 26 | 20230616 | 184800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 27 | 20230616 | 184700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 28 | 20230616 | 184600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 29 | 20230616 | 184500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 30 | 20230616 | 184400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 31 | 20230616 | 184300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 32 | 20230616 | 184200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 33 | 20230616 | 184100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 34 | 20230616 | 184000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 35 | 20230616 | 183900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 36 | 20230616 | 183800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 37 | 20230616 | 183700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 38 | 20230616 | 183600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 39 | 20230616 | 183500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 40 | 20230616 | 183400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 41 | 20230616 | 183300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 42 | 20230616 | 183200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 43 | 20230616 | 183100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 44 | 20230616 | 183000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 45 | 20230616 | 182900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 46 | 20230616 | 182800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 47 | 20230616 | 182700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 48 | 20230616 | 182600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 49 | 20230616 | 182500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 50 | 20230616 | 182400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 51 | 20230616 | 182300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 52 | 20230616 | 182200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 53 | 20230616 | 182100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 54 | 20230616 | 182000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 55 | 20230616 | 181900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 56 | 20230616 | 181800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 57 | 20230616 | 181700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 58 | 20230616 | 181600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 59 | 20230616 | 181500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 60 | 20230616 | 181400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 61 | 20230616 | 181300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 62 | 20230616 | 181200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 63 | 20230616 | 181100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 64 | 20230616 | 181000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 65 | 20230616 | 180900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 66 | 20230616 | 180800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 67 | 20230616 | 180700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 68 | 20230616 | 180600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 69 | 20230616 | 180500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 70 | 20230616 | 180400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 71 | 20230616 | 180300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 72 | 20230616 | 180200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 73 | 20230616 | 180100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 74 | 20230616 | 180000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 75 | 20230616 | 175900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 76 | 20230616 | 175800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 77 | 20230616 | 175700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 78 | 20230616 | 175600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 79 | 20230616 | 175500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 80 | 20230616 | 175400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 81 | 20230616 | 175300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 82 | 20230616 | 175200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 83 | 20230616 | 175100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 84 | 20230616 | 175000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 85 | 20230616 | 174900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 86 | 20230616 | 174800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 87 | 20230616 | 174700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 88 | 20230616 | 174600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 89 | 20230616 | 174500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 90 | 20230616 | 174400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 91 | 20230616 | 174300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 92 | 20230616 | 174200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 93 | 20230616 | 174100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 94 | 20230616 | 174000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 95 | 20230616 | 173900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 96 | 20230616 | 173800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 97 | 20230616 | 173700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 98 | 20230616 | 173600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 99 | 20230616 | 173500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 100 | 20230616 | 173400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 101 | 20230616 | 173300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 102 | 20230616 | 173200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 103 | 20230616 | 173100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 104 | 20230616 | 173000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 105 | 20230616 | 172900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 106 | 20230616 | 172800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 107 | 20230616 | 172700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 108 | 20230616 | 172600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 109 | 20230616 | 172500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 110 | 20230616 | 172400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 111 | 20230616 | 172300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 112 | 20230616 | 172200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 113 | 20230616 | 172100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 114 | 20230616 | 172000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 115 | 20230616 | 171900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 116 | 20230616 | 171800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 117 | 20230616 | 171700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 118 | 20230616 | 171600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 119 | 20230616 | 171500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 120 | 20230616 | 171400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 121 | 20230616 | 171300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 122 | 20230616 | 171200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 123 | 20230616 | 171100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 124 | 20230616 | 171000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 125 | 20230616 | 170900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 126 | 20230616 | 170800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 127 | 20230616 | 170700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 128 | 20230616 | 170600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 129 | 20230616 | 170500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 130 | 20230616 | 170400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 131 | 20230616 | 170300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 132 | 20230616 | 170200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 133 | 20230616 | 170100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 134 | 20230616 | 170000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 135 | 20230616 | 165900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 136 | 20230616 | 165800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 137 | 20230616 | 165700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 138 | 20230616 | 165600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 139 | 20230616 | 165500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 140 | 20230616 | 165400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 141 | 20230616 | 165300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 142 | 20230616 | 165200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 143 | 20230616 | 165100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 144 | 20230616 | 165000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 145 | 20230616 | 164900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 146 | 20230616 | 164800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 147 | 20230616 | 164700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 148 | 20230616 | 164600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 149 | 20230616 | 164500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 150 | 20230616 | 164400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 151 | 20230616 | 164300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 152 | 20230616 | 164200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 153 | 20230616 | 164100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 154 | 20230616 | 164000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 155 | 20230616 | 163900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 156 | 20230616 | 163800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 157 | 20230616 | 163700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 158 | 20230616 | 163600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 159 | 20230616 | 163500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 160 | 20230616 | 163400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 161 | 20230616 | 163300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 162 | 20230616 | 163200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 163 | 20230616 | 163100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 164 | 20230616 | 163000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 165 | 20230616 | 162900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 166 | 20230616 | 162800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 167 | 20230616 | 162700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 168 | 20230616 | 162600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 169 | 20230616 | 162500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 170 | 20230616 | 162400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 171 | 20230616 | 162300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 172 | 20230616 | 162200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 173 | 20230616 | 162100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 174 | 20230616 | 162000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 175 | 20230616 | 161900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 176 | 20230616 | 161800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 177 | 20230616 | 161700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 178 | 20230616 | 161600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 179 | 20230616 | 161500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 180 | 20230616 | 161400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 181 | 20230616 | 161300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 182 | 20230616 | 161200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 183 | 20230616 | 161100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 184 | 20230616 | 161000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 185 | 20230616 | 160900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 186 | 20230616 | 160800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 187 | 20230616 | 160700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 188 | 20230616 | 160600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 189 | 20230616 | 160500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 190 | 20230616 | 160400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 191 | 20230616 | 160300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 192 | 20230616 | 160200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 193 | 20230616 | 160100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 194 | 20230616 | 160000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 195 | 20230616 | 155900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 196 | 20230616 | 155800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 197 | 20230616 | 155700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 198 | 20230616 | 155600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 199 | 20230616 | 155500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 200 | 20230616 | 155400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 201 | 20230616 | 155300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 202 | 20230616 | 155200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 203 | 20230616 | 155100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 204 | 20230616 | 155000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 205 | 20230616 | 154900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 206 | 20230616 | 154800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 207 | 20230616 | 154700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 208 | 20230616 | 154600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 209 | 20230616 | 154500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 210 | 20230616 | 154400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 211 | 20230616 | 154300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 212 | 20230616 | 154200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 213 | 20230616 | 154100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 214 | 20230616 | 154000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 215 | 20230616 | 153900 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 216 | 20230616 | 153800 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 217 | 20230616 | 153700 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 218 | 20230616 | 153600 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 219 | 20230616 | 153500 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 220 | 20230616 | 153400 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 221 | 20230616 | 153300 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 222 | 20230616 | 153200 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 223 | 20230616 | 153100 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 0 |
| 224 | 20230616 | 153000 | 2202995320 | 17340 | 17340 | 17340 | 17340 | 5941 |
| 225 | 20230616 | 152900 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 226 | 20230616 | 152800 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 227 | 20230616 | 152700 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 228 | 20230616 | 152600 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 229 | 20230616 | 152500 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 230 | 20230616 | 152400 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 231 | 20230616 | 152300 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 232 | 20230616 | 152200 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 233 | 20230616 | 152100 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 234 | 20230616 | 152000 | 2099978380 | 17290 | 17290 | 17290 | 17290 | 0 |
| 235 | 20230616 | 151900 | 2099978380 | 17290 | 17260 | 17290 | 17260 | 3262 |
| 236 | 20230616 | 151800 | 2043641180 | 17250 | 17200 | 17250 | 17200 | 2716 |
| 237 | 20230616 | 151700 | 1996835060 | 17200 | 17210 | 17210 | 17200 | 243 |
| 238 | 20230616 | 151600 | 1992655150 | 17200 | 17200 | 17210 | 17200 | 1104 |
| 239 | 20230616 | 151500 | 1973666240 | 17200 | 17190 | 17210 | 17190 | 611 |
| 240 | 20230616 | 151400 | 1963159630 | 17190 | 17170 | 17190 | 17170 | 534 |
| 241 | 20230616 | 151300 | 1953985120 | 17180 | 17200 | 17200 | 17180 | 999 |
| 242 | 20230616 | 151200 | 1936817270 | 17210 | 17210 | 17210 | 17210 | 0 |
| 243 | 20230616 | 151100 | 1936817270 | 17210 | 17210 | 17210 | 17210 | 3 |
| 244 | 20230616 | 151000 | 1936765640 | 17190 | 17210 | 17210 | 17190 | 485 |
| 245 | 20230616 | 150900 | 1928422490 | 17210 | 17220 | 17230 | 17210 | 34 |
| 246 | 20230616 | 150800 | 1927837200 | 17220 | 17220 | 17220 | 17220 | 15 |
| 247 | 20230616 | 150700 | 1927578900 | 17230 | 17230 | 17230 | 17230 | 35 |
| 248 | 20230616 | 150600 | 1926975850 | 17230 | 17230 | 17230 | 17220 | 76 |
| 249 | 20230616 | 150500 | 1925667040 | 17230 | 17220 | 17230 | 17220 | 65 |
| 250 | 20230616 | 150400 | 1924547550 | 17230 | 17230 | 17230 | 17230 | 0 |
| 251 | 20230616 | 150300 | 1924547550 | 17230 | 17230 | 17230 | 17230 | 3 |
| 252 | 20230616 | 150200 | 1924495860 | 17240 | 17230 | 17240 | 17200 | 407 |
| 253 | 20230616 | 150100 | 1917489010 | 17230 | 17190 | 17230 | 17190 | 2004 |
| 254 | 20230616 | 150000 | 1882974770 | 17200 | 17200 | 17200 | 17180 | 206 |
| 255 | 20230616 | 145900 | 1879434190 | 17200 | 17190 | 17200 | 17190 | 52 |
| 256 | 20230616 | 145800 | 1878540300 | 17200 | 17190 | 17200 | 17190 | 16 |
| 257 | 20230616 | 145700 | 1878265240 | 17190 | 17190 | 17190 | 17190 | 1 |
| 258 | 20230616 | 145600 | 1878248050 | 17210 | 17200 | 17210 | 17200 | 102 |
| 259 | 20230616 | 145500 | 1876493630 | 17210 | 17210 | 17210 | 17210 | 50 |
| 260 | 20230616 | 145400 | 1875633130 | 17210 | 17200 | 17210 | 17200 | 301 |
| 261 | 20230616 | 145300 | 1870455920 | 17210 | 17190 | 17210 | 17180 | 625 |
| 262 | 20230616 | 145200 | 1859714400 | 17210 | 17210 | 17220 | 17210 | 535 |
| 263 | 20230616 | 145100 | 1850507020 | 17220 | 17200 | 17220 | 17200 | 884 |
| 264 | 20230616 | 145000 | 1835293990 | 17200 | 17200 | 17200 | 17190 | 204 |
| 265 | 20230616 | 144900 | 1831787210 | 17190 | 17200 | 17200 | 17190 | 1016 |
| 266 | 20230616 | 144800 | 1814315210 | 17200 | 17190 | 17200 | 17190 | 443 |
| 267 | 20230616 | 144700 | 1806700030 | 17190 | 17200 | 17200 | 17190 | 35 |
| 268 | 20230616 | 144600 | 1806098180 | 17190 | 17200 | 17200 | 17190 | 57 |
| 269 | 20230616 | 144500 | 1805118340 | 17180 | 17180 | 17180 | 17180 | 1 |
| 270 | 20230616 | 144400 | 1805101160 | 17200 | 17200 | 17200 | 17200 | 1 |
| 271 | 20230616 | 144300 | 1805083960 | 17200 | 17200 | 17200 | 17180 | 128 |
| 272 | 20230616 | 144200 | 1802884300 | 17200 | 17190 | 17200 | 17190 | 12 |
| 273 | 20230616 | 144100 | 1802678000 | 17190 | 17190 | 17190 | 17190 | 50 |
| 274 | 20230616 | 144000 | 1801818500 | 17180 | 17190 | 17190 | 17180 | 651 |
| 275 | 20230616 | 143900 | 1790634310 | 17190 | 17190 | 17190 | 17190 | 60 |
| 276 | 20230616 | 143800 | 1789602910 | 17200 | 17200 | 17200 | 17200 | 0 |
| 277 | 20230616 | 143700 | 1789602910 | 17200 | 17200 | 17200 | 17200 | 1 |
| 278 | 20230616 | 143600 | 1789585710 | 17180 | 17190 | 17190 | 17180 | 402 |
| 279 | 20230616 | 143500 | 1782678440 | 17200 | 17200 | 17200 | 17200 | 2 |
| 280 | 20230616 | 143400 | 1782644040 | 17200 | 17200 | 17200 | 17200 | 7 |
| 281 | 20230616 | 143300 | 1782523640 | 17200 | 17200 | 17200 | 17200 | 224 |
| 282 | 20230616 | 143200 | 1778670840 | 17210 | 17200 | 17210 | 17200 | 14 |
| 283 | 20230616 | 143100 | 1778430030 | 17200 | 17200 | 17200 | 17200 | 150 |
| 284 | 20230616 | 143000 | 1775850030 | 17210 | 17210 | 17210 | 17210 | 1 |
| 285 | 20230616 | 142900 | 1775832820 | 17210 | 17210 | 17210 | 17210 | 40 |
| 286 | 20230616 | 142800 | 1775144420 | 17210 | 17210 | 17210 | 17210 | 2 |
| 287 | 20230616 | 142700 | 1775110000 | 17210 | 17210 | 17210 | 17210 | 54 |
| 288 | 20230616 | 142600 | 1774180660 | 17200 | 17200 | 17200 | 17200 | 120 |
| 289 | 20230616 | 142500 | 1772116660 | 17200 | 17190 | 17200 | 17190 | 140 |
| 290 | 20230616 | 142400 | 1769710020 | 17180 | 17190 | 17190 | 17180 | 71 |
| 291 | 20230616 | 142300 | 1768490120 | 17190 | 17180 | 17190 | 17180 | 135 |
| 292 | 20230616 | 142200 | 1766170780 | 17180 | 17180 | 17180 | 17180 | 100 |
| 293 | 20230616 | 142100 | 1764452780 | 17180 | 17180 | 17180 | 17180 | 0 |
| 294 | 20230616 | 142000 | 1764452780 | 17180 | 17180 | 17180 | 17170 | 1016 |
| 295 | 20230616 | 141900 | 1747006550 | 17180 | 17180 | 17180 | 17180 | 101 |
| 296 | 20230616 | 141800 | 1745271370 | 17180 | 17180 | 17180 | 17180 | 0 |
| 297 | 20230616 | 141700 | 1745271370 | 17180 | 17180 | 17180 | 17180 | 16 |
| 298 | 20230616 | 141600 | 1744996490 | 17190 | 17190 | 17190 | 17190 | 0 |
| 299 | 20230616 | 141500 | 1744996490 | 17190 | 17190 | 17190 | 17190 | 15 |
| 300 | 20230616 | 141400 | 1744738640 | 17190 | 17190 | 17190 | 17170 | 331 |
| 301 | 20230616 | 141300 | 1739055330 | 17190 | 17190 | 17190 | 17190 | 30 |
| 302 | 20230616 | 141200 | 1738539630 | 17190 | 17180 | 17190 | 17180 | 52 |
| 303 | 20230616 | 141100 | 1737645760 | 17170 | 17170 | 17170 | 17170 | 598 |
| 304 | 20230616 | 141000 | 1727378100 | 17170 | 17180 | 17200 | 17170 | 371 |
| 305 | 20230616 | 140900 | 1721004700 | 17200 | 17200 | 17200 | 17190 | 576 |
| 306 | 20230616 | 140800 | 1711097900 | 17220 | 17220 | 17220 | 17220 | 0 |
| 307 | 20230616 | 140700 | 1711097900 | 17220 | 17210 | 17220 | 17210 | 568 |
| 308 | 20230616 | 140600 | 1701322430 | 17210 | 17210 | 17210 | 17210 | 110 |
| 309 | 20230616 | 140500 | 1699429330 | 17190 | 17180 | 17200 | 17180 | 790 |
| 310 | 20230616 | 140400 | 1685849510 | 17180 | 17180 | 17180 | 17180 | 20 |
| 311 | 20230616 | 140300 | 1685505910 | 17180 | 17180 | 17180 | 17180 | 0 |
| 312 | 20230616 | 140200 | 1685505910 | 17180 | 17180 | 17180 | 17180 | 290 |
| 313 | 20230616 | 140100 | 1680523710 | 17180 | 17180 | 17180 | 17180 | 3 |
| 314 | 20230616 | 140000 | 1680472170 | 17180 | 17180 | 17180 | 17180 | 10 |
| 315 | 20230616 | 135900 | 1680300370 | 17190 | 17190 | 17190 | 17190 | 34 |
| 316 | 20230616 | 135800 | 1679715910 | 17190 | 17190 | 17190 | 17170 | 176 |
| 317 | 20230616 | 135700 | 1676693020 | 17190 | 17180 | 17190 | 17180 | 60 |
| 318 | 20230616 | 135600 | 1675662120 | 17190 | 17170 | 17190 | 17170 | 14 |
| 319 | 20230616 | 135500 | 1675421680 | 17170 | 17190 | 17190 | 17170 | 241 |
| 320 | 20230616 | 135400 | 1671280090 | 17190 | 17190 | 17190 | 17180 | 71 |
| 321 | 20230616 | 135300 | 1670059620 | 17190 | 17180 | 17190 | 17180 | 2 |
| 322 | 20230616 | 135200 | 1670025250 | 17180 | 17180 | 17180 | 17180 | 2 |
| 323 | 20230616 | 135100 | 1669990890 | 17170 | 17180 | 17180 | 17170 | 4 |
| 324 | 20230616 | 135000 | 1669922180 | 17170 | 17170 | 17170 | 17170 | 109 |
| 325 | 20230616 | 134900 | 1668050650 | 17160 | 17160 | 17160 | 17160 | 10 |
| 326 | 20230616 | 134800 | 1667879050 | 17160 | 17160 | 17160 | 17160 | 1 |
| 327 | 20230616 | 134700 | 1667861890 | 17180 | 17160 | 17180 | 17160 | 56 |
| 328 | 20230616 | 134600 | 1666900910 | 17160 | 17160 | 17160 | 17160 | 0 |
| 329 | 20230616 | 134500 | 1666900910 | 17160 | 17180 | 17180 | 17160 | 324 |
| 330 | 20230616 | 134400 | 1661339910 | 17200 | 17200 | 17200 | 17200 | 1 |
| 331 | 20230616 | 134300 | 1661322710 | 17170 | 17150 | 17170 | 17150 | 224 |
| 332 | 20230616 | 134200 | 1657480900 | 17150 | 17160 | 17160 | 17150 | 202 |
| 333 | 20230616 | 134100 | 1654015550 | 17160 | 17160 | 17160 | 17160 | 490 |
| 334 | 20230616 | 134000 | 1645607150 | 17160 | 17170 | 17170 | 17160 | 368 |
| 335 | 20230616 | 133900 | 1639288690 | 17180 | 17190 | 17190 | 17180 | 34 |
| 336 | 20230616 | 133800 | 1638704550 | 17180 | 17180 | 17180 | 17180 | 2 |
| 337 | 20230616 | 133700 | 1638670190 | 17180 | 17180 | 17180 | 17180 | 20 |
| 338 | 20230616 | 133600 | 1638326590 | 17220 | 17220 | 17220 | 17220 | 0 |
| 339 | 20230616 | 133500 | 1638326590 | 17220 | 17220 | 17230 | 17180 | 3530 |
| 340 | 20230616 | 133400 | 1577612720 | 17200 | 17210 | 17210 | 17200 | 147 |
| 341 | 20230616 | 133300 | 1575084250 | 17210 | 17210 | 17210 | 17210 | 3 |
| 342 | 20230616 | 133200 | 1575032620 | 17210 | 17210 | 17210 | 17210 | 25 |
| 343 | 20230616 | 133100 | 1574602370 | 17220 | 17220 | 17220 | 17220 | 1 |
| 344 | 20230616 | 133000 | 1574585150 | 17220 | 17220 | 17220 | 17220 | 21 |
| 345 | 20230616 | 132900 | 1574223530 | 17250 | 17230 | 17250 | 17210 | 232 |
| 346 | 20230616 | 132800 | 1570226180 | 17230 | 17230 | 17230 | 17230 | 300 |
| 347 | 20230616 | 132700 | 1565057180 | 17220 | 17220 | 17220 | 17220 | 59 |
| 348 | 20230616 | 132600 | 1564041200 | 17220 | 17220 | 17220 | 17220 | 179 |
| 349 | 20230616 | 132500 | 1560958820 | 17220 | 17210 | 17220 | 17210 | 503 |
| 350 | 20230616 | 132400 | 1552302180 | 17210 | 17220 | 17220 | 17210 | 433 |
| 351 | 20230616 | 132300 | 1544846510 | 17230 | 17230 | 17240 | 17230 | 136 |
| 352 | 20230616 | 132200 | 1542503170 | 17230 | 17240 | 17240 | 17230 | 29 |
| 353 | 20230616 | 132100 | 1542003440 | 17240 | 17240 | 17240 | 17240 | 30 |
| 354 | 20230616 | 132000 | 1541486240 | 17250 | 17240 | 17250 | 17240 | 1000 |
| 355 | 20230616 | 131900 | 1524236250 | 17250 | 17250 | 17250 | 17230 | 1072 |
| 356 | 20230616 | 131800 | 1505745080 | 17250 | 17220 | 17250 | 17220 | 4 |
| 357 | 20230616 | 131700 | 1505676170 | 17260 | 17260 | 17260 | 17260 | 0 |
| 358 | 20230616 | 131600 | 1505676170 | 17260 | 17240 | 17260 | 17230 | 397 |
| 359 | 20230616 | 131500 | 1498833330 | 17270 | 17260 | 17270 | 17260 | 50 |
| 360 | 20230616 | 131400 | 1497969960 | 17240 | 17240 | 17240 | 17240 | 91 |
| 361 | 20230616 | 131300 | 1496401120 | 17240 | 17250 | 17250 | 17240 | 25 |
| 362 | 20230616 | 131200 | 1495969960 | 17260 | 17250 | 17260 | 17250 | 25 |
| 363 | 20230616 | 131100 | 1495538610 | 17260 | 17260 | 17260 | 17260 | 111 |
| 364 | 20230616 | 131000 | 1493622750 | 17250 | 17250 | 17260 | 17240 | 18 |
| 365 | 20230616 | 130900 | 1493312240 | 17240 | 17240 | 17240 | 17230 | 80 |
| 366 | 20230616 | 130800 | 1491933630 | 17240 | 17240 | 17240 | 17240 | 2 |
| 367 | 20230616 | 130700 | 1491899150 | 17240 | 17230 | 17240 | 17230 | 50 |
| 368 | 20230616 | 130600 | 1491037640 | 17230 | 17230 | 17230 | 17230 | 0 |
| 369 | 20230616 | 130500 | 1491037640 | 17230 | 17230 | 17230 | 17230 | 0 |
| 370 | 20230616 | 130400 | 1491037640 | 17230 | 17220 | 17230 | 17220 | 19 |
| 371 | 20230616 | 130300 | 1490710410 | 17220 | 17260 | 17260 | 17220 | 1136 |
| 372 | 20230616 | 130200 | 1471127530 | 17260 | 17260 | 17260 | 17260 | 225 |
| 373 | 20230616 | 130100 | 1467244030 | 17260 | 17280 | 17280 | 17260 | 60 |
| 374 | 20230616 | 130000 | 1466207830 | 17260 | 17270 | 17270 | 17260 | 170 |
| 375 | 20230616 | 125900 | 1463272400 | 17280 | 17270 | 17280 | 17270 | 64 |
| 376 | 20230616 | 125800 | 1462167080 | 17280 | 17270 | 17280 | 17270 | 46 |
| 377 | 20230616 | 125700 | 1461372650 | 17270 | 17270 | 17270 | 17270 | 1225 |
| 378 | 20230616 | 125600 | 1440216900 | 17270 | 17270 | 17270 | 17260 | 222 |
| 379 | 20230616 | 125500 | 1436384680 | 17270 | 17280 | 17280 | 17270 | 84 |
| 380 | 20230616 | 125400 | 1434933800 | 17280 | 17280 | 17280 | 17280 | 11 |
| 381 | 20230616 | 125300 | 1434743720 | 17290 | 17300 | 17310 | 17290 | 110 |
| 382 | 20230616 | 125200 | 1432840560 | 17300 | 17290 | 17300 | 17290 | 304 |
| 383 | 20230616 | 125100 | 1427582420 | 17290 | 17290 | 17290 | 17290 | 49 |
| 384 | 20230616 | 125000 | 1426735210 | 17290 | 17280 | 17290 | 17280 | 118 |
| 385 | 20230616 | 124900 | 1424695260 | 17280 | 17290 | 17290 | 17280 | 225 |
| 386 | 20230616 | 124800 | 1420805740 | 17290 | 17290 | 17290 | 17290 | 55 |
| 387 | 20230616 | 124700 | 1419854790 | 17290 | 17280 | 17300 | 17280 | 270 |
| 388 | 20230616 | 124600 | 1415186340 | 17280 | 17260 | 17280 | 17260 | 136 |
| 389 | 20230616 | 124500 | 1412838610 | 17260 | 17240 | 17260 | 17240 | 83 |
| 390 | 20230616 | 124400 | 1411406940 | 17240 | 17240 | 17240 | 17240 | 302 |
| 391 | 20230616 | 124300 | 1406200460 | 17240 | 17240 | 17240 | 17240 | 4 |
| 392 | 20230616 | 124200 | 1406131500 | 17240 | 17240 | 17240 | 17240 | 0 |
| 393 | 20230616 | 124100 | 1406131500 | 17240 | 17220 | 17240 | 17220 | 1044 |
| 394 | 20230616 | 124000 | 1388153620 | 17210 | 17200 | 17210 | 17200 | 234 |
| 395 | 20230616 | 123900 | 1384126880 | 17210 | 17220 | 17220 | 17210 | 46 |
| 396 | 20230616 | 123800 | 1383334960 | 17220 | 17220 | 17220 | 17220 | 0 |
| 397 | 20230616 | 123700 | 1383334960 | 17220 | 17220 | 17220 | 17220 | 30 |
| 398 | 20230616 | 123600 | 1382818360 | 17200 | 17200 | 17200 | 17200 | 0 |
| 399 | 20230616 | 123500 | 1382818360 | 17200 | 17200 | 17200 | 17200 | 0 |
| 400 | 20230616 | 123400 | 1382818360 | 17200 | 17150 | 17200 | 17150 | 674 |
| 401 | 20230616 | 123300 | 1371250560 | 17150 | 17220 | 17220 | 17150 | 1473 |
| 402 | 20230616 | 123200 | 1345943310 | 17250 | 17250 | 17250 | 17250 | 0 |
| 403 | 20230616 | 123100 | 1345943310 | 17250 | 17240 | 17250 | 17220 | 119 |
| 404 | 20230616 | 123000 | 1343892810 | 17240 | 17250 | 17250 | 17240 | 20 |
| 405 | 20230616 | 122900 | 1343547860 | 17250 | 17250 | 17250 | 17250 | 5 |
| 406 | 20230616 | 122800 | 1343461610 | 17250 | 17250 | 17250 | 17250 | 155 |
| 407 | 20230616 | 122700 | 1340787860 | 17250 | 17260 | 17260 | 17250 | 545 |
| 408 | 20230616 | 122600 | 1331386110 | 17260 | 17280 | 17280 | 17260 | 1162 |
| 409 | 20230616 | 122500 | 1311329610 | 17280 | 17290 | 17290 | 17280 | 21 |
| 410 | 20230616 | 122400 | 1310966720 | 17290 | 17300 | 17300 | 17290 | 111 |
| 411 | 20230616 | 122300 | 1309046920 | 17300 | 17300 | 17300 | 17290 | 131 |
| 412 | 20230616 | 122200 | 1306781620 | 17300 | 17330 | 17330 | 17300 | 2166 |
| 413 | 20230616 | 122100 | 1269302460 | 17330 | 17290 | 17340 | 17290 | 3765 |
| 414 | 20230616 | 122000 | 1204131920 | 17280 | 17280 | 17290 | 17260 | 1927 |
| 415 | 20230616 | 121900 | 1170829880 | 17280 | 17230 | 17290 | 17210 | 711 |
| 416 | 20230616 | 121800 | 1158562330 | 17210 | 17190 | 17220 | 17190 | 3502 |
| 417 | 20230616 | 121700 | 1098305360 | 17180 | 17170 | 17180 | 17170 | 561 |
| 418 | 20230616 | 121600 | 1088669740 | 17170 | 17120 | 17170 | 17120 | 266 |
| 419 | 20230616 | 121500 | 1084114020 | 17110 | 17110 | 17110 | 17110 | 14 |
| 420 | 20230616 | 121400 | 1083874480 | 17100 | 17100 | 17100 | 17100 | 0 |
| 421 | 20230616 | 121300 | 1083874480 | 17100 | 17100 | 17100 | 17100 | 126 |
| 422 | 20230616 | 121200 | 1081719880 | 17110 | 17110 | 17110 | 17110 | 10 |
| 423 | 20230616 | 121100 | 1081548780 | 17100 | 17110 | 17110 | 17100 | 483 |
| 424 | 20230616 | 121000 | 1073285240 | 17110 | 17110 | 17110 | 17110 | 107 |
| 425 | 20230616 | 120900 | 1071454470 | 17120 | 17110 | 17120 | 17110 | 162 |
| 426 | 20230616 | 120800 | 1068682030 | 17110 | 17110 | 17110 | 17110 | 50 |
| 427 | 20230616 | 120700 | 1067826530 | 17110 | 17110 | 17110 | 17110 | 1 |
| 428 | 20230616 | 120600 | 1067809420 | 17110 | 17110 | 17110 | 17110 | 0 |
| 429 | 20230616 | 120500 | 1067809420 | 17110 | 17110 | 17110 | 17110 | 101 |
| 430 | 20230616 | 120400 | 1066081310 | 17100 | 17100 | 17100 | 17100 | 0 |
| 431 | 20230616 | 120300 | 1066081310 | 17100 | 17100 | 17100 | 17100 | 2 |
| 432 | 20230616 | 120200 | 1066047110 | 17100 | 17100 | 17100 | 17100 | 0 |
| 433 | 20230616 | 120100 | 1066047110 | 17100 | 17100 | 17100 | 17100 | 452 |
| 434 | 20230616 | 120000 | 1058317910 | 17100 | 17090 | 17100 | 17090 | 6 |
| 435 | 20230616 | 115900 | 1058215360 | 17100 | 17100 | 17100 | 17100 | 1 |
| 436 | 20230616 | 115800 | 1058198260 | 17100 | 17100 | 17100 | 17100 | 2 |
| 437 | 20230616 | 115700 | 1058164060 | 17090 | 17090 | 17090 | 17090 | 147 |
| 438 | 20230616 | 115600 | 1055651830 | 17090 | 17090 | 17090 | 17090 | 46 |
| 439 | 20230616 | 115500 | 1054865690 | 17100 | 17100 | 17100 | 17100 | 192 |
| 440 | 20230616 | 115400 | 1051582490 | 17100 | 17100 | 17100 | 17100 | 36 |
| 441 | 20230616 | 115300 | 1050966890 | 17120 | 17120 | 17120 | 17120 | 1 |
| 442 | 20230616 | 115200 | 1050949770 | 17120 | 17120 | 17120 | 17120 | 1 |
| 443 | 20230616 | 115100 | 1050932650 | 17140 | 17140 | 17140 | 17140 | 0 |
| 444 | 20230616 | 115000 | 1050932650 | 17140 | 17140 | 17140 | 17100 | 82 |
| 445 | 20230616 | 114900 | 1049530370 | 17100 | 17100 | 17100 | 17100 | 3 |
| 446 | 20230616 | 114800 | 1049479070 | 17100 | 17100 | 17100 | 17100 | 0 |
| 447 | 20230616 | 114700 | 1049479070 | 17100 | 17100 | 17100 | 17100 | 22 |
| 448 | 20230616 | 114600 | 1049102870 | 17100 | 17110 | 17120 | 17100 | 1333 |
| 449 | 20230616 | 114500 | 1026294530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 450 | 20230616 | 114400 | 1026294530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 451 | 20230616 | 114300 | 1026294530 | 17100 | 17100 | 17100 | 17100 | 0 |
| 452 | 20230616 | 114200 | 1026294530 | 17100 | 17100 | 17100 | 17100 | 66 |
| 453 | 20230616 | 114100 | 1025165930 | 17090 | 17100 | 17100 | 17090 | 76 |
| 454 | 20230616 | 114000 | 1023866990 | 17100 | 17100 | 17100 | 17100 | 0 |
| 455 | 20230616 | 113900 | 1023866990 | 17100 | 17100 | 17100 | 17100 | 0 |
| 456 | 20230616 | 113800 | 1023866990 | 17100 | 17100 | 17100 | 17100 | 1 |
| 457 | 20230616 | 113700 | 1023849890 | 17100 | 17100 | 17100 | 17100 | 301 |
| 458 | 20230616 | 113600 | 1018702790 | 17110 | 17110 | 17110 | 17110 | 0 |
| 459 | 20230616 | 113500 | 1018702790 | 17110 | 17110 | 17110 | 17110 | 11 |
| 460 | 20230616 | 113400 | 1018514580 | 17110 | 17110 | 17110 | 17110 | 2 |
| 461 | 20230616 | 113300 | 1018480360 | 17120 | 17120 | 17120 | 17120 | 0 |
| 462 | 20230616 | 113200 | 1018480360 | 17120 | 17120 | 17120 | 17120 | 0 |
| 463 | 20230616 | 113100 | 1018480360 | 17120 | 17100 | 17120 | 17100 | 2590 |
| 464 | 20230616 | 113000 | 974166060 | 17100 | 17100 | 17100 | 17100 | 35 |
| 465 | 20230616 | 112900 | 973567560 | 17100 | 17100 | 17100 | 17100 | 0 |
| 466 | 20230616 | 112800 | 973567560 | 17100 | 17100 | 17100 | 17100 | 0 |
| 467 | 20230616 | 112700 | 973567560 | 17100 | 17100 | 17100 | 17100 | 5 |
| 468 | 20230616 | 112600 | 973482060 | 17100 | 17100 | 17100 | 17100 | 5 |
| 469 | 20230616 | 112500 | 973396560 | 17110 | 17110 | 17110 | 17110 | 0 |
| 470 | 20230616 | 112400 | 973396560 | 17110 | 17110 | 17110 | 17110 | 0 |
| 471 | 20230616 | 112300 | 973396560 | 17110 | 17100 | 17110 | 17100 | 22 |
| 472 | 20230616 | 112200 | 973020350 | 17100 | 17100 | 17100 | 17100 | 0 |
| 473 | 20230616 | 112100 | 973020350 | 17100 | 17090 | 17100 | 17090 | 818 |
| 474 | 20230616 | 112000 | 959037120 | 17030 | 17080 | 17080 | 17030 | 300 |
| 475 | 20230616 | 111900 | 953919870 | 17090 | 17090 | 17090 | 17090 | 4 |
| 476 | 20230616 | 111800 | 953851510 | 17060 | 17060 | 17060 | 17060 | 150 |
| 477 | 20230616 | 111700 | 951292510 | 17060 | 17040 | 17060 | 17040 | 900 |
| 478 | 20230616 | 111600 | 935949400 | 17000 | 17000 | 17000 | 17000 | 0 |
| 479 | 20230616 | 111500 | 935949400 | 17000 | 17000 | 17000 | 17000 | 0 |
| 480 | 20230616 | 111400 | 935949400 | 17000 | 17020 | 17020 | 17000 | 406 |
| 481 | 20230616 | 111300 | 929044440 | 17020 | 17040 | 17040 | 17020 | 973 |
| 482 | 20230616 | 111200 | 912482130 | 17030 | 17020 | 17060 | 17010 | 2379 |
| 483 | 20230616 | 111100 | 871989880 | 16990 | 16990 | 16990 | 16990 | 0 |
| 484 | 20230616 | 111000 | 871989880 | 16990 | 16990 | 16990 | 16990 | 0 |
| 485 | 20230616 | 110900 | 871989880 | 16990 | 17040 | 17040 | 16990 | 1000 |
| 486 | 20230616 | 110800 | 854980540 | 17040 | 17070 | 17070 | 17040 | 400 |
| 487 | 20230616 | 110700 | 848159860 | 17070 | 17070 | 17070 | 17070 | 0 |
| 488 | 20230616 | 110600 | 848159860 | 17070 | 17070 | 17070 | 17070 | 0 |
| 489 | 20230616 | 110500 | 848159860 | 17070 | 17070 | 17070 | 17070 | 50 |
| 490 | 20230616 | 110400 | 847306360 | 17070 | 17070 | 17070 | 17070 | 0 |
| 491 | 20230616 | 110300 | 847306360 | 17070 | 17070 | 17070 | 17070 | 0 |
| 492 | 20230616 | 110200 | 847306360 | 17070 | 17080 | 17080 | 17070 | 133 |
| 493 | 20230616 | 110100 | 845034980 | 17070 | 17080 | 17080 | 17070 | 40 |
| 494 | 20230616 | 110000 | 844352030 | 17080 | 17080 | 17080 | 17070 | 187 |
| 495 | 20230616 | 105900 | 841159920 | 17070 | 17080 | 17080 | 17070 | 34 |
| 496 | 20230616 | 105800 | 840579530 | 17070 | 17070 | 17070 | 17070 | 159 |
| 497 | 20230616 | 105700 | 837865400 | 17060 | 17040 | 17060 | 17040 | 181 |
| 498 | 20230616 | 105600 | 834780940 | 17040 | 17040 | 17040 | 17040 | 40 |
| 499 | 20230616 | 105500 | 834099340 | 17040 | 17040 | 17040 | 17040 | 0 |
| 500 | 20230616 | 105400 | 834099340 | 17040 | 17010 | 17040 | 17010 | 1612 |
| 501 | 20230616 | 105300 | 806677490 | 17010 | 17010 | 17010 | 17010 | 2 |
| 502 | 20230616 | 105200 | 806643470 | 17010 | 17010 | 17010 | 17010 | 137 |
| 503 | 20230616 | 105100 | 804313100 | 17030 | 17030 | 17030 | 17030 | 14 |
| 504 | 20230616 | 105000 | 804074680 | 17020 | 17020 | 17020 | 17020 | 0 |
| 505 | 20230616 | 104900 | 804074680 | 17020 | 17020 | 17020 | 17020 | 50 |
| 506 | 20230616 | 104800 | 803223680 | 17020 | 17020 | 17020 | 17020 | 50 |
| 507 | 20230616 | 104700 | 802372680 | 17010 | 17020 | 17020 | 17010 | 82 |
| 508 | 20230616 | 104600 | 800977620 | 17020 | 17020 | 17020 | 17020 | 208 |
| 509 | 20230616 | 104500 | 797437460 | 17010 | 17010 | 17010 | 17010 | 11 |
| 510 | 20230616 | 104400 | 797250350 | 17010 | 17010 | 17010 | 17010 | 277 |
| 511 | 20230616 | 104300 | 792538580 | 16980 | 17010 | 17010 | 16980 | 685 |
| 512 | 20230616 | 104200 | 780900010 | 17000 | 16960 | 17000 | 16960 | 285 |
| 513 | 20230616 | 104100 | 776057210 | 16980 | 16980 | 16980 | 16960 | 54 |
| 514 | 20230616 | 104000 | 775140590 | 16950 | 16970 | 16970 | 16950 | 4083 |
| 515 | 20230616 | 103900 | 705895210 | 16970 | 16980 | 16980 | 16970 | 1318 |
| 516 | 20230616 | 103800 | 683523170 | 17000 | 17000 | 17000 | 17000 | 3 |
| 517 | 20230616 | 103700 | 683472170 | 16980 | 17020 | 17020 | 16980 | 1877 |
| 518 | 20230616 | 103600 | 651588810 | 17020 | 17020 | 17020 | 17020 | 10 |
| 519 | 20230616 | 103500 | 651418610 | 17020 | 17020 | 17020 | 17020 | 0 |
| 520 | 20230616 | 103400 | 651418610 | 17020 | 17020 | 17020 | 17020 | 89 |
| 521 | 20230616 | 103300 | 649903830 | 17020 | 17020 | 17020 | 17000 | 2385 |
| 522 | 20230616 | 103200 | 609344660 | 17020 | 17020 | 17020 | 17020 | 171 |
| 523 | 20230616 | 103100 | 606434240 | 17020 | 17020 | 17020 | 17020 | 0 |
| 524 | 20230616 | 103000 | 606434240 | 17020 | 17040 | 17040 | 17020 | 85 |
| 525 | 20230616 | 102900 | 604986740 | 17040 | 17040 | 17040 | 17040 | 2 |
| 526 | 20230616 | 102800 | 604952660 | 17040 | 17040 | 17040 | 17040 | 193 |
| 527 | 20230616 | 102700 | 601663940 | 17060 | 17060 | 17060 | 17060 | 0 |
| 528 | 20230616 | 102600 | 601663940 | 17060 | 17050 | 17060 | 17050 | 17 |
| 529 | 20230616 | 102500 | 601374020 | 17050 | 17050 | 17050 | 17050 | 205 |
| 530 | 20230616 | 102400 | 597878770 | 17030 | 17030 | 17030 | 17030 | 0 |
| 531 | 20230616 | 102300 | 597878770 | 17030 | 17030 | 17030 | 17030 | 41 |
| 532 | 20230616 | 102200 | 597180540 | 17030 | 17030 | 17030 | 17030 | 340 |
| 533 | 20230616 | 102100 | 591390340 | 17040 | 17050 | 17050 | 17040 | 332 |
| 534 | 20230616 | 102000 | 585731010 | 17070 | 17070 | 17070 | 17070 | 3 |
| 535 | 20230616 | 101900 | 585679800 | 17050 | 17050 | 17050 | 17050 | 56 |
| 536 | 20230616 | 101800 | 584725000 | 17050 | 17050 | 17050 | 17050 | 0 |
| 537 | 20230616 | 101700 | 584725000 | 17050 | 17050 | 17050 | 17050 | 150 |
| 538 | 20230616 | 101600 | 582167500 | 17050 | 17060 | 17060 | 17050 | 23 |
| 539 | 20230616 | 101500 | 581775250 | 17070 | 17080 | 17080 | 17070 | 231 |
| 540 | 20230616 | 101400 | 577832020 | 17080 | 17070 | 17080 | 17070 | 61 |
| 541 | 20230616 | 101300 | 576790650 | 17050 | 17050 | 17050 | 17050 | 602 |
| 542 | 20230616 | 101200 | 566526550 | 17040 | 17040 | 17040 | 17040 | 324 |
| 543 | 20230616 | 101100 | 561005590 | 17040 | 17040 | 17040 | 17040 | 140 |
| 544 | 20230616 | 101000 | 558619990 | 17040 | 17040 | 17040 | 17040 | 160 |
| 545 | 20230616 | 100900 | 555893590 | 17050 | 17050 | 17050 | 17050 | 0 |
| 546 | 20230616 | 100800 | 555893590 | 17050 | 17070 | 17070 | 17050 | 1025 |
| 547 | 20230616 | 100700 | 538413330 | 17070 | 17070 | 17070 | 17070 | 18 |
| 548 | 20230616 | 100600 | 538106070 | 17080 | 17060 | 17080 | 17060 | 10 |
| 549 | 20230616 | 100500 | 537935430 | 17060 | 17060 | 17060 | 17060 | 0 |
| 550 | 20230616 | 100400 | 537935430 | 17060 | 17060 | 17060 | 17060 | 20 |
| 551 | 20230616 | 100300 | 537594230 | 17080 | 17080 | 17080 | 17080 | 1 |
| 552 | 20230616 | 100200 | 537577150 | 17060 | 17070 | 17070 | 17060 | 304 |
| 553 | 20230616 | 100100 | 532390870 | 17080 | 17080 | 17080 | 17080 | 0 |
| 554 | 20230616 | 100000 | 532390870 | 17080 | 17080 | 17080 | 17080 | 71 |
| 555 | 20230616 | 095900 | 531178190 | 17040 | 17040 | 17040 | 17040 | 10 |
| 556 | 20230616 | 095800 | 531007790 | 17040 | 17040 | 17040 | 17040 | 0 |
| 557 | 20230616 | 095700 | 531007790 | 17040 | 17040 | 17040 | 17040 | 3 |
| 558 | 20230616 | 095600 | 530956670 | 17040 | 17050 | 17050 | 17040 | 305 |
| 559 | 20230616 | 095500 | 525757690 | 17060 | 17070 | 17070 | 17060 | 69 |
| 560 | 20230616 | 095400 | 524580540 | 17070 | 17070 | 17070 | 17070 | 0 |
| 561 | 20230616 | 095300 | 524580540 | 17070 | 17070 | 17070 | 17070 | 140 |
| 562 | 20230616 | 095200 | 522190740 | 17070 | 17060 | 17070 | 17060 | 190 |
| 563 | 20230616 | 095100 | 518948740 | 17060 | 17060 | 17060 | 17050 | 73 |
| 564 | 20230616 | 095000 | 517703410 | 17030 | 17030 | 17030 | 17030 | 6 |
| 565 | 20230616 | 094900 | 517601230 | 17030 | 17030 | 17030 | 17030 | 0 |
| 566 | 20230616 | 094800 | 517601230 | 17030 | 17030 | 17030 | 17030 | 10 |
| 567 | 20230616 | 094700 | 517430930 | 17030 | 17050 | 17050 | 17030 | 139 |
| 568 | 20230616 | 094600 | 515061760 | 17050 | 17050 | 17050 | 17050 | 182 |
| 569 | 20230616 | 094500 | 511958660 | 17050 | 17060 | 17060 | 17050 | 645 |
| 570 | 20230616 | 094400 | 500956920 | 17060 | 17060 | 17060 | 17060 | 110 |
| 571 | 20230616 | 094300 | 499080320 | 17060 | 17080 | 17080 | 17060 | 11 |
| 572 | 20230616 | 094200 | 498892480 | 17080 | 17110 | 17110 | 17080 | 748 |
| 573 | 20230616 | 094100 | 486112270 | 17110 | 17110 | 17110 | 17110 | 136 |
| 574 | 20230616 | 094000 | 483785310 | 17100 | 17100 | 17110 | 17100 | 90 |
| 575 | 20230616 | 093900 | 482245730 | 17090 | 17100 | 17100 | 17090 | 565 |
| 576 | 20230616 | 093800 | 472589830 | 17100 | 17120 | 17120 | 17100 | 44 |
| 577 | 20230616 | 093700 | 471837110 | 17120 | 17120 | 17120 | 17120 | 95 |
| 578 | 20230616 | 093600 | 470210710 | 17120 | 17100 | 17120 | 17090 | 700 |
| 579 | 20230616 | 093500 | 458241880 | 17090 | 17090 | 17100 | 17090 | 67 |
| 580 | 20230616 | 093400 | 457096270 | 17100 | 17060 | 17100 | 17060 | 696 |
| 581 | 20230616 | 093300 | 445211600 | 17060 | 17020 | 17060 | 17020 | 136 |
| 582 | 20230616 | 093200 | 442896680 | 17020 | 17020 | 17020 | 17020 | 5 |
| 583 | 20230616 | 093100 | 442811580 | 17000 | 17000 | 17000 | 17000 | 0 |
| 584 | 20230616 | 093000 | 442811580 | 17000 | 17000 | 17000 | 17000 | 10 |
| 585 | 20230616 | 092900 | 442641580 | 17000 | 16990 | 17000 | 16990 | 115 |
| 586 | 20230616 | 092800 | 440686690 | 16980 | 16960 | 16980 | 16960 | 305 |
| 587 | 20230616 | 092700 | 435508990 | 16950 | 16940 | 16950 | 16940 | 213 |
| 588 | 20230616 | 092600 | 431898730 | 16940 | 16940 | 16950 | 16940 | 207 |
| 589 | 20230616 | 092500 | 428392060 | 16960 | 16970 | 16970 | 16940 | 334 |
| 590 | 20230616 | 092400 | 422732640 | 16960 | 16960 | 16960 | 16930 | 4539 |
| 591 | 20230616 | 092300 | 345831980 | 16980 | 16970 | 16980 | 16960 | 37 |
| 592 | 20230616 | 092200 | 345204090 | 16990 | 16990 | 16990 | 16990 | 282 |
| 593 | 20230616 | 092100 | 340412910 | 16990 | 16990 | 16990 | 16990 | 50 |
| 594 | 20230616 | 092000 | 339563410 | 16990 | 16990 | 16990 | 16990 | 100 |
| 595 | 20230616 | 091900 | 337864410 | 17000 | 16960 | 17000 | 16940 | 40 |
| 596 | 20230616 | 091800 | 337185750 | 16940 | 16950 | 16950 | 16940 | 186 |
| 597 | 20230616 | 091700 | 334033210 | 16930 | 16930 | 16950 | 16920 | 1017 |
| 598 | 20230616 | 091600 | 316811940 | 16930 | 17000 | 17000 | 16930 | 2230 |
| 599 | 20230616 | 091500 | 278989060 | 17000 | 17030 | 17030 | 17000 | 3277 |
| 600 | 20230616 | 091400 | 223257250 | 17030 | 17070 | 17070 | 17030 | 665 |
| 601 | 20230616 | 091300 | 211924480 | 17070 | 17100 | 17100 | 17070 | 204 |
| 602 | 20230616 | 091200 | 208436980 | 17090 | 17080 | 17090 | 17070 | 337 |
| 603 | 20230616 | 091100 | 202680720 | 17010 | 17080 | 17080 | 17010 | 3267 |
| 604 | 20230616 | 091000 | 147035000 | 17080 | 17040 | 17080 | 17040 | 163 |
| 605 | 20230616 | 090900 | 144257250 | 17040 | 17030 | 17040 | 17030 | 287 |
| 606 | 20230616 | 090800 | 139367830 | 17030 | 17040 | 17040 | 17030 | 153 |
| 607 | 20230616 | 090700 | 136761920 | 17020 | 17020 | 17120 | 17020 | 1249 |
| 608 | 20230616 | 090600 | 115502970 | 17020 | 17080 | 17080 | 17020 | 1739 |
| 609 | 20230616 | 090500 | 85857390 | 17050 | 17120 | 17130 | 17050 | 591 |
| 610 | 20230616 | 090400 | 75757470 | 17100 | 17110 | 17110 | 17050 | 565 |
| 611 | 20230616 | 090300 | 66113930 | 17130 | 17160 | 17160 | 17070 | 2142 |
| 612 | 20230616 | 090200 | 29430070 | 17210 | 17140 | 17220 | 17140 | 158 |
| 613 | 20230616 | 090100 | 26711340 | 17200 | 17190 | 17200 | 17180 | 243 |
| 614 | 20230616 | 090000 | 22534950 | 17190 | 17120 | 17190 | 17120 | 1316 |