31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 3 | 20230619 | 184100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 4 | 20230619 | 184000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 5 | 20230619 | 183900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 6 | 20230619 | 183800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 7 | 20230619 | 183700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 8 | 20230619 | 183600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 9 | 20230619 | 183500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 10 | 20230619 | 183400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 11 | 20230619 | 183300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 12 | 20230619 | 183200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 13 | 20230619 | 183100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 14 | 20230619 | 183000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 15 | 20230619 | 182900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 16 | 20230619 | 182800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 17 | 20230619 | 182700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 18 | 20230619 | 182600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 19 | 20230619 | 182500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 20 | 20230619 | 182400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 21 | 20230619 | 182300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 22 | 20230619 | 182200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 23 | 20230619 | 182100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 24 | 20230619 | 182000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 25 | 20230619 | 181900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 26 | 20230619 | 181800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 27 | 20230619 | 181700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 28 | 20230619 | 181600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 29 | 20230619 | 181500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 30 | 20230619 | 181400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 31 | 20230619 | 181300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 32 | 20230619 | 181200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 33 | 20230619 | 181100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 34 | 20230619 | 181000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 35 | 20230619 | 180900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 36 | 20230619 | 180800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 37 | 20230619 | 180700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 38 | 20230619 | 180600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 39 | 20230619 | 180500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 40 | 20230619 | 180400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 41 | 20230619 | 180300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 42 | 20230619 | 180200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 43 | 20230619 | 180100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 44 | 20230619 | 180000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 45 | 20230619 | 175900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 46 | 20230619 | 175800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 47 | 20230619 | 175700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 48 | 20230619 | 175600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 49 | 20230619 | 175500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 50 | 20230619 | 175400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 51 | 20230619 | 175300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 52 | 20230619 | 175200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 53 | 20230619 | 175100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 54 | 20230619 | 175000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 55 | 20230619 | 174900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 56 | 20230619 | 174800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 57 | 20230619 | 174700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 58 | 20230619 | 174600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 59 | 20230619 | 174500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 60 | 20230619 | 174400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 61 | 20230619 | 174300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 62 | 20230619 | 174200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 63 | 20230619 | 174100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 64 | 20230619 | 174000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 65 | 20230619 | 173900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 66 | 20230619 | 173800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 67 | 20230619 | 173700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 68 | 20230619 | 173600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 69 | 20230619 | 173500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 70 | 20230619 | 173400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 71 | 20230619 | 173300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 72 | 20230619 | 173200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 73 | 20230619 | 173100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 74 | 20230619 | 173000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 75 | 20230619 | 172900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 76 | 20230619 | 172800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 77 | 20230619 | 172700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 78 | 20230619 | 172600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 79 | 20230619 | 172500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 80 | 20230619 | 172400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 81 | 20230619 | 172300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 82 | 20230619 | 172200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 83 | 20230619 | 172100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 84 | 20230619 | 172000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 85 | 20230619 | 171900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 86 | 20230619 | 171800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 87 | 20230619 | 171700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 88 | 20230619 | 171600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 89 | 20230619 | 171500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 90 | 20230619 | 171400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 91 | 20230619 | 171300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 92 | 20230619 | 171200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 93 | 20230619 | 171100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 94 | 20230619 | 171000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 95 | 20230619 | 170900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 96 | 20230619 | 170800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 97 | 20230619 | 170700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 98 | 20230619 | 170600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 99 | 20230619 | 170500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 100 | 20230619 | 170400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 101 | 20230619 | 170300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 102 | 20230619 | 170200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 103 | 20230619 | 170100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 104 | 20230619 | 170000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 105 | 20230619 | 165900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 106 | 20230619 | 165800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 107 | 20230619 | 165700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 108 | 20230619 | 165600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 109 | 20230619 | 165500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 110 | 20230619 | 165400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 111 | 20230619 | 165300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 112 | 20230619 | 165200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 113 | 20230619 | 165100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 114 | 20230619 | 165000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 115 | 20230619 | 164900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 116 | 20230619 | 164800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 117 | 20230619 | 164700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 118 | 20230619 | 164600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 119 | 20230619 | 164500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 120 | 20230619 | 164400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 121 | 20230619 | 164300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 122 | 20230619 | 164200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 123 | 20230619 | 164100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 124 | 20230619 | 164000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 125 | 20230619 | 163900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 126 | 20230619 | 163800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 127 | 20230619 | 163700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 128 | 20230619 | 163600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 129 | 20230619 | 163500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 130 | 20230619 | 163400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 131 | 20230619 | 163300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 132 | 20230619 | 163200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 133 | 20230619 | 163100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 134 | 20230619 | 163000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 135 | 20230619 | 162900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 136 | 20230619 | 162800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 137 | 20230619 | 162700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 138 | 20230619 | 162600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 139 | 20230619 | 162500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 140 | 20230619 | 162400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 141 | 20230619 | 162300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 142 | 20230619 | 162200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 143 | 20230619 | 162100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 144 | 20230619 | 162000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 145 | 20230619 | 161900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 146 | 20230619 | 161800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 147 | 20230619 | 161700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 148 | 20230619 | 161600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 149 | 20230619 | 161500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 150 | 20230619 | 161400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 151 | 20230619 | 161300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 152 | 20230619 | 161200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 153 | 20230619 | 161100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 154 | 20230619 | 161000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 155 | 20230619 | 160900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 156 | 20230619 | 160800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 157 | 20230619 | 160700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 158 | 20230619 | 160600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 159 | 20230619 | 160500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 160 | 20230619 | 160400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 161 | 20230619 | 160300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 162 | 20230619 | 160200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 163 | 20230619 | 160100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 164 | 20230619 | 160000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 165 | 20230619 | 155900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 166 | 20230619 | 155800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 167 | 20230619 | 155700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 168 | 20230619 | 155600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 169 | 20230619 | 155500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 170 | 20230619 | 155400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 171 | 20230619 | 155300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 172 | 20230619 | 155200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 173 | 20230619 | 155100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 174 | 20230619 | 155000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 175 | 20230619 | 154900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 176 | 20230619 | 154800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 177 | 20230619 | 154700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 178 | 20230619 | 154600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 179 | 20230619 | 154500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 180 | 20230619 | 154400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 181 | 20230619 | 154300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 182 | 20230619 | 154200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 183 | 20230619 | 154100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 184 | 20230619 | 154000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 185 | 20230619 | 153900 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 186 | 20230619 | 153800 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 187 | 20230619 | 153700 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 188 | 20230619 | 153600 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 189 | 20230619 | 153500 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 190 | 20230619 | 153400 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 191 | 20230619 | 153300 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 192 | 20230619 | 153200 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 193 | 20230619 | 153100 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 0 |
| 194 | 20230619 | 153000 | 4122909360 | 13820 | 13820 | 13820 | 13820 | 6419 |
| 195 | 20230619 | 152900 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 196 | 20230619 | 152800 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 197 | 20230619 | 152700 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 198 | 20230619 | 152600 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 199 | 20230619 | 152500 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 200 | 20230619 | 152400 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 201 | 20230619 | 152300 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 202 | 20230619 | 152200 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 203 | 20230619 | 152100 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 204 | 20230619 | 152000 | 4034198780 | 13830 | 13830 | 13830 | 13830 | 0 |
| 205 | 20230619 | 151900 | 4034198780 | 13830 | 13760 | 13830 | 13750 | 408 |
| 206 | 20230619 | 151800 | 4028577890 | 13750 | 13750 | 13760 | 13750 | 803 |
| 207 | 20230619 | 151700 | 4017536370 | 13760 | 13770 | 13770 | 13750 | 956 |
| 208 | 20230619 | 151600 | 4004385200 | 13770 | 13760 | 13770 | 13760 | 713 |
| 209 | 20230619 | 151500 | 3994574220 | 13760 | 13760 | 13780 | 13760 | 340 |
| 210 | 20230619 | 151400 | 3989892180 | 13760 | 13780 | 13780 | 13760 | 112 |
| 211 | 20230619 | 151300 | 3988349940 | 13780 | 13780 | 13780 | 13760 | 1292 |
| 212 | 20230619 | 151200 | 3970560860 | 13780 | 13770 | 13790 | 13770 | 191 |
| 213 | 20230619 | 151100 | 3967929430 | 13770 | 13780 | 13780 | 13770 | 338 |
| 214 | 20230619 | 151000 | 3963272530 | 13780 | 13760 | 13780 | 13760 | 94 |
| 215 | 20230619 | 150900 | 3961978240 | 13760 | 13760 | 13790 | 13760 | 224 |
| 216 | 20230619 | 150800 | 3958891350 | 13750 | 13790 | 13790 | 13750 | 1498 |
| 217 | 20230619 | 150700 | 3938271890 | 13790 | 13790 | 13790 | 13780 | 150 |
| 218 | 20230619 | 150600 | 3936203660 | 13780 | 13780 | 13790 | 13780 | 102 |
| 219 | 20230619 | 150500 | 3934797570 | 13790 | 13790 | 13790 | 13780 | 347 |
| 220 | 20230619 | 150400 | 3930013920 | 13790 | 13780 | 13790 | 13770 | 341 |
| 221 | 20230619 | 150300 | 3925314960 | 13780 | 13790 | 13790 | 13770 | 59 |
| 222 | 20230619 | 150200 | 3924502030 | 13790 | 13780 | 13790 | 13760 | 1045 |
| 223 | 20230619 | 150100 | 3910115310 | 13780 | 13780 | 13780 | 13770 | 528 |
| 224 | 20230619 | 150000 | 3902839800 | 13790 | 13790 | 13790 | 13770 | 736 |
| 225 | 20230619 | 145900 | 3892690440 | 13790 | 13780 | 13790 | 13770 | 1600 |
| 226 | 20230619 | 145800 | 3870631230 | 13780 | 13780 | 13780 | 13780 | 138 |
| 227 | 20230619 | 145700 | 3868729590 | 13760 | 13770 | 13780 | 13760 | 861 |
| 228 | 20230619 | 145600 | 3856873760 | 13780 | 13780 | 13790 | 13780 | 510 |
| 229 | 20230619 | 145500 | 3849842000 | 13780 | 13790 | 13790 | 13780 | 84 |
| 230 | 20230619 | 145400 | 3848683990 | 13790 | 13790 | 13790 | 13780 | 322 |
| 231 | 20230619 | 145300 | 3844244580 | 13790 | 13790 | 13790 | 13780 | 359 |
| 232 | 20230619 | 145200 | 3839294540 | 13790 | 13790 | 13850 | 13780 | 1032 |
| 233 | 20230619 | 145100 | 3825068770 | 13790 | 13780 | 13850 | 13780 | 1805 |
| 234 | 20230619 | 145000 | 3800168880 | 13830 | 13830 | 13830 | 13830 | 139 |
| 235 | 20230619 | 144900 | 3798246510 | 13830 | 13780 | 13830 | 13780 | 121 |
| 236 | 20230619 | 144800 | 3796578450 | 13790 | 13780 | 13790 | 13780 | 670 |
| 237 | 20230619 | 144700 | 3787342370 | 13780 | 13790 | 13790 | 13780 | 1061 |
| 238 | 20230619 | 144600 | 3772717300 | 13780 | 13780 | 13780 | 13780 | 37 |
| 239 | 20230619 | 144500 | 3772207440 | 13780 | 13770 | 13790 | 13770 | 1150 |
| 240 | 20230619 | 144400 | 3756358360 | 13770 | 13780 | 13780 | 13770 | 490 |
| 241 | 20230619 | 144300 | 3749606200 | 13790 | 13780 | 13790 | 13780 | 193 |
| 242 | 20230619 | 144200 | 3746945240 | 13790 | 13780 | 13790 | 13780 | 195 |
| 243 | 20230619 | 144100 | 3744257590 | 13780 | 13770 | 13780 | 13770 | 195 |
| 244 | 20230619 | 144000 | 3741570880 | 13780 | 13780 | 13790 | 13780 | 493 |
| 245 | 20230619 | 143900 | 3734773100 | 13780 | 13780 | 13790 | 13780 | 360 |
| 246 | 20230619 | 143800 | 3729811090 | 13790 | 13790 | 13790 | 13780 | 184 |
| 247 | 20230619 | 143700 | 3727274580 | 13790 | 13790 | 13790 | 13780 | 350 |
| 248 | 20230619 | 143600 | 3722448510 | 13780 | 13790 | 13790 | 13780 | 77 |
| 249 | 20230619 | 143500 | 3721387420 | 13790 | 13790 | 13790 | 13780 | 287 |
| 250 | 20230619 | 143400 | 3717431130 | 13780 | 13790 | 13790 | 13780 | 410 |
| 251 | 20230619 | 143300 | 3711778080 | 13790 | 13790 | 13790 | 13780 | 100 |
| 252 | 20230619 | 143200 | 3710399350 | 13800 | 13790 | 13800 | 13780 | 160 |
| 253 | 20230619 | 143100 | 3708193620 | 13800 | 13790 | 13810 | 13790 | 314 |
| 254 | 20230619 | 143000 | 3703861730 | 13800 | 13790 | 13800 | 13790 | 577 |
| 255 | 20230619 | 142900 | 3695902770 | 13800 | 13790 | 13800 | 13790 | 540 |
| 256 | 20230619 | 142800 | 3688454970 | 13800 | 13800 | 13820 | 13800 | 370 |
| 257 | 20230619 | 142700 | 3683348570 | 13800 | 13800 | 13800 | 13790 | 360 |
| 258 | 20230619 | 142600 | 3678381250 | 13800 | 13790 | 13800 | 13790 | 458 |
| 259 | 20230619 | 142500 | 3672063450 | 13800 | 13790 | 13810 | 13790 | 4160 |
| 260 | 20230619 | 142400 | 3614618790 | 13790 | 13790 | 13800 | 13780 | 673 |
| 261 | 20230619 | 142300 | 3605335210 | 13800 | 13790 | 13800 | 13780 | 768 |
| 262 | 20230619 | 142200 | 3594741240 | 13790 | 13780 | 13790 | 13780 | 441 |
| 263 | 20230619 | 142100 | 3588660470 | 13800 | 13800 | 13800 | 13800 | 175 |
| 264 | 20230619 | 142000 | 3586245470 | 13780 | 13810 | 13810 | 13780 | 2366 |
| 265 | 20230619 | 141900 | 3553572210 | 13810 | 13780 | 13810 | 13780 | 843 |
| 266 | 20230619 | 141800 | 3541944590 | 13780 | 13780 | 13780 | 13770 | 161 |
| 267 | 20230619 | 141700 | 3539726240 | 13780 | 13790 | 13790 | 13770 | 278 |
| 268 | 20230619 | 141600 | 3535895130 | 13790 | 13770 | 13790 | 13770 | 35 |
| 269 | 20230619 | 141500 | 3535413140 | 13770 | 13760 | 13780 | 13760 | 198 |
| 270 | 20230619 | 141400 | 3532685990 | 13780 | 13760 | 13780 | 13760 | 69 |
| 271 | 20230619 | 141300 | 3531736530 | 13760 | 13770 | 13790 | 13760 | 211 |
| 272 | 20230619 | 141200 | 3528829050 | 13780 | 13780 | 13790 | 13780 | 303 |
| 273 | 20230619 | 141100 | 3524652390 | 13760 | 13770 | 13770 | 13760 | 768 |
| 274 | 20230619 | 141000 | 3514082130 | 13770 | 13770 | 13770 | 13760 | 154 |
| 275 | 20230619 | 140900 | 3511962170 | 13780 | 13780 | 13790 | 13780 | 282 |
| 276 | 20230619 | 140800 | 3508074830 | 13780 | 13770 | 13780 | 13770 | 172 |
| 277 | 20230619 | 140700 | 3505705550 | 13780 | 13790 | 13790 | 13780 | 281 |
| 278 | 20230619 | 140600 | 3501831800 | 13780 | 13780 | 13790 | 13780 | 125 |
| 279 | 20230619 | 140500 | 3500109260 | 13780 | 13800 | 13800 | 13780 | 158 |
| 280 | 20230619 | 140400 | 3497930800 | 13810 | 13810 | 13810 | 13790 | 1897 |
| 281 | 20230619 | 140300 | 3471739110 | 13810 | 13800 | 13810 | 13780 | 54 |
| 282 | 20230619 | 140200 | 3470994130 | 13800 | 13800 | 13800 | 13780 | 193 |
| 283 | 20230619 | 140100 | 3468331490 | 13760 | 13750 | 13760 | 13750 | 253 |
| 284 | 20230619 | 140000 | 3464851100 | 13750 | 13750 | 13760 | 13750 | 91 |
| 285 | 20230619 | 135900 | 3463599750 | 13760 | 13790 | 13790 | 13750 | 245 |
| 286 | 20230619 | 135800 | 3460229210 | 13790 | 13770 | 13790 | 13740 | 1035 |
| 287 | 20230619 | 135700 | 3445998470 | 13770 | 13750 | 13800 | 13750 | 428 |
| 288 | 20230619 | 135600 | 3440100680 | 13750 | 13770 | 13780 | 13750 | 4392 |
| 289 | 20230619 | 135500 | 3379693850 | 13770 | 13780 | 13780 | 13770 | 101 |
| 290 | 20230619 | 135400 | 3378302520 | 13780 | 13780 | 13780 | 13770 | 227 |
| 291 | 20230619 | 135300 | 3375174690 | 13790 | 13770 | 13790 | 13770 | 598 |
| 292 | 20230619 | 135200 | 3366930160 | 13770 | 13790 | 13790 | 13770 | 98 |
| 293 | 20230619 | 135100 | 3365579770 | 13780 | 13780 | 13780 | 13770 | 792 |
| 294 | 20230619 | 135000 | 3354671360 | 13780 | 13770 | 13790 | 13770 | 253 |
| 295 | 20230619 | 134900 | 3351183910 | 13770 | 13780 | 13780 | 13770 | 30 |
| 296 | 20230619 | 134800 | 3350770560 | 13780 | 13780 | 13790 | 13760 | 1536 |
| 297 | 20230619 | 134700 | 3329626900 | 13780 | 13780 | 13790 | 13780 | 76 |
| 298 | 20230619 | 134600 | 3328579580 | 13780 | 13790 | 13790 | 13770 | 988 |
| 299 | 20230619 | 134500 | 3314969280 | 13790 | 13790 | 13790 | 13780 | 265 |
| 300 | 20230619 | 134400 | 3311316100 | 13790 | 13790 | 13790 | 13780 | 197 |
| 301 | 20230619 | 134300 | 3308600240 | 13790 | 13780 | 13790 | 13780 | 137 |
| 302 | 20230619 | 134200 | 3306712370 | 13780 | 13780 | 13790 | 13780 | 1207 |
| 303 | 20230619 | 134100 | 3290076390 | 13780 | 13800 | 13800 | 13780 | 433 |
| 304 | 20230619 | 134000 | 3284108900 | 13790 | 13780 | 13790 | 13770 | 683 |
| 305 | 20230619 | 133900 | 3274696830 | 13780 | 13780 | 13790 | 13780 | 247 |
| 306 | 20230619 | 133800 | 3271291990 | 13770 | 13780 | 13780 | 13770 | 486 |
| 307 | 20230619 | 133700 | 3264598470 | 13780 | 13780 | 13780 | 13770 | 254 |
| 308 | 20230619 | 133600 | 3261099550 | 13780 | 13780 | 13780 | 13770 | 267 |
| 309 | 20230619 | 133500 | 3257421410 | 13780 | 13760 | 13780 | 13760 | 126 |
| 310 | 20230619 | 133400 | 3255686160 | 13770 | 13770 | 13770 | 13760 | 216 |
| 311 | 20230619 | 133300 | 3252711950 | 13770 | 13770 | 13770 | 13770 | 240 |
| 312 | 20230619 | 133200 | 3249407150 | 13770 | 13770 | 13770 | 13760 | 126 |
| 313 | 20230619 | 133100 | 3247672500 | 13770 | 13770 | 13780 | 13770 | 480 |
| 314 | 20230619 | 133000 | 3241059140 | 13760 | 13760 | 13760 | 13760 | 66 |
| 315 | 20230619 | 132900 | 3240150980 | 13760 | 13770 | 13770 | 13760 | 1369 |
| 316 | 20230619 | 132800 | 3221312320 | 13770 | 13790 | 13790 | 13760 | 1102 |
| 317 | 20230619 | 132700 | 3206134490 | 13790 | 13780 | 13790 | 13780 | 294 |
| 318 | 20230619 | 132600 | 3202081030 | 13780 | 13780 | 13790 | 13780 | 398 |
| 319 | 20230619 | 132500 | 3196595360 | 13790 | 13790 | 13790 | 13780 | 36 |
| 320 | 20230619 | 132400 | 3196099260 | 13790 | 13790 | 13790 | 13780 | 419 |
| 321 | 20230619 | 132300 | 3190322300 | 13790 | 13790 | 13790 | 13780 | 275 |
| 322 | 20230619 | 132200 | 3186531590 | 13780 | 13780 | 13780 | 13780 | 71 |
| 323 | 20230619 | 132100 | 3185553210 | 13790 | 13780 | 13790 | 13780 | 265 |
| 324 | 20230619 | 132000 | 3181900200 | 13780 | 13780 | 13780 | 13770 | 331 |
| 325 | 20230619 | 131900 | 3177339060 | 13770 | 13780 | 13780 | 13770 | 883 |
| 326 | 20230619 | 131800 | 3165177880 | 13780 | 13780 | 13790 | 13780 | 1693 |
| 327 | 20230619 | 131700 | 3141846970 | 13780 | 13790 | 13790 | 13780 | 705 |
| 328 | 20230619 | 131600 | 3132130420 | 13790 | 13790 | 13790 | 13780 | 331 |
| 329 | 20230619 | 131500 | 3127567370 | 13780 | 13780 | 13790 | 13780 | 232 |
| 330 | 20230619 | 131400 | 3124369080 | 13780 | 13780 | 13780 | 13780 | 59 |
| 331 | 20230619 | 131300 | 3123556060 | 13780 | 13790 | 13790 | 13780 | 491 |
| 332 | 20230619 | 131200 | 3116785670 | 13790 | 13780 | 13790 | 13780 | 239 |
| 333 | 20230619 | 131100 | 3113489900 | 13790 | 13780 | 13790 | 13780 | 157 |
| 334 | 20230619 | 131000 | 3111325440 | 13780 | 13780 | 13790 | 13780 | 373 |
| 335 | 20230619 | 130900 | 3106184220 | 13780 | 13780 | 13790 | 13780 | 517 |
| 336 | 20230619 | 130800 | 3099056140 | 13780 | 13790 | 13790 | 13780 | 116 |
| 337 | 20230619 | 130700 | 3097457600 | 13790 | 13790 | 13790 | 13780 | 335 |
| 338 | 20230619 | 130600 | 3092839570 | 13780 | 13800 | 13800 | 13780 | 469 |
| 339 | 20230619 | 130500 | 3086372280 | 13790 | 13790 | 13800 | 13790 | 356 |
| 340 | 20230619 | 130400 | 3081460860 | 13800 | 13790 | 13800 | 13790 | 248 |
| 341 | 20230619 | 130300 | 3078039740 | 13800 | 13800 | 13800 | 13790 | 302 |
| 342 | 20230619 | 130200 | 3073874570 | 13800 | 13790 | 13810 | 13790 | 515 |
| 343 | 20230619 | 130100 | 3066767110 | 13790 | 13790 | 13810 | 13790 | 446 |
| 344 | 20230619 | 130000 | 3060614250 | 13790 | 13790 | 13790 | 13790 | 1921 |
| 345 | 20230619 | 125900 | 3034123660 | 13790 | 13780 | 13790 | 13780 | 966 |
| 346 | 20230619 | 125800 | 3020803150 | 13780 | 13780 | 13790 | 13780 | 482 |
| 347 | 20230619 | 125700 | 3014157970 | 13790 | 13790 | 13790 | 13780 | 146 |
| 348 | 20230619 | 125600 | 3012145440 | 13790 | 13780 | 13790 | 13780 | 236 |
| 349 | 20230619 | 125500 | 3008891040 | 13780 | 13790 | 13790 | 13780 | 184 |
| 350 | 20230619 | 125400 | 3006354250 | 13780 | 13770 | 13780 | 13770 | 244 |
| 351 | 20230619 | 125300 | 3002993300 | 13790 | 13770 | 13790 | 13770 | 180 |
| 352 | 20230619 | 125200 | 3000511320 | 13770 | 13770 | 13770 | 13770 | 165 |
| 353 | 20230619 | 125100 | 2998239270 | 13790 | 13790 | 13790 | 13770 | 474 |
| 354 | 20230619 | 125000 | 2991703590 | 13790 | 13770 | 13790 | 13770 | 53 |
| 355 | 20230619 | 124900 | 2990973140 | 13770 | 13790 | 13790 | 13770 | 2224 |
| 356 | 20230619 | 124800 | 2960340310 | 13790 | 13780 | 13790 | 13780 | 185 |
| 357 | 20230619 | 124700 | 2957789780 | 13780 | 13790 | 13790 | 13780 | 1906 |
| 358 | 20230619 | 124600 | 2931520260 | 13780 | 13790 | 13790 | 13780 | 57 |
| 359 | 20230619 | 124500 | 2930734270 | 13790 | 13790 | 13790 | 13780 | 272 |
| 360 | 20230619 | 124400 | 2926984160 | 13790 | 13790 | 13790 | 13780 | 402 |
| 361 | 20230619 | 124300 | 2921441170 | 13790 | 13780 | 13790 | 13780 | 421 |
| 362 | 20230619 | 124200 | 2915635640 | 13790 | 13790 | 13790 | 13780 | 710 |
| 363 | 20230619 | 124100 | 2905845440 | 13780 | 13790 | 13790 | 13780 | 13 |
| 364 | 20230619 | 124000 | 2905666220 | 13800 | 13790 | 13800 | 13790 | 390 |
| 365 | 20230619 | 123900 | 2900286770 | 13780 | 13790 | 13790 | 13780 | 675 |
| 366 | 20230619 | 123800 | 2890978560 | 13780 | 13790 | 13790 | 13780 | 70 |
| 367 | 20230619 | 123700 | 2890013300 | 13790 | 13790 | 13790 | 13780 | 454 |
| 368 | 20230619 | 123600 | 2883752690 | 13780 | 13790 | 13800 | 13780 | 747 |
| 369 | 20230619 | 123500 | 2873452150 | 13790 | 13790 | 13790 | 13790 | 413 |
| 370 | 20230619 | 123400 | 2867756880 | 13800 | 13800 | 13800 | 13790 | 386 |
| 371 | 20230619 | 123300 | 2862430280 | 13790 | 13790 | 13790 | 13790 | 343 |
| 372 | 20230619 | 123200 | 2857700310 | 13800 | 13790 | 13810 | 13790 | 568 |
| 373 | 20230619 | 123100 | 2849863230 | 13790 | 13790 | 13810 | 13790 | 651 |
| 374 | 20230619 | 123000 | 2840880740 | 13790 | 13780 | 13790 | 13780 | 395 |
| 375 | 20230619 | 122900 | 2835433730 | 13790 | 13800 | 13800 | 13790 | 409 |
| 376 | 20230619 | 122800 | 2829791750 | 13790 | 13800 | 13800 | 13790 | 691 |
| 377 | 20230619 | 122700 | 2820261550 | 13800 | 13810 | 13810 | 13800 | 1313 |
| 378 | 20230619 | 122600 | 2802141400 | 13800 | 13810 | 13810 | 13800 | 163 |
| 379 | 20230619 | 122500 | 2799890410 | 13810 | 13800 | 13810 | 13800 | 429 |
| 380 | 20230619 | 122400 | 2793966900 | 13810 | 13800 | 13810 | 13800 | 177 |
| 381 | 20230619 | 122300 | 2791524250 | 13810 | 13810 | 13810 | 13800 | 481 |
| 382 | 20230619 | 122200 | 2784884560 | 13810 | 13810 | 13810 | 13810 | 514 |
| 383 | 20230619 | 122100 | 2777786220 | 13810 | 13810 | 13810 | 13800 | 467 |
| 384 | 20230619 | 122000 | 2771338430 | 13810 | 13820 | 13820 | 13810 | 520 |
| 385 | 20230619 | 121900 | 2764155350 | 13810 | 13820 | 13820 | 13810 | 248 |
| 386 | 20230619 | 121800 | 2760728600 | 13820 | 13830 | 13830 | 13820 | 311 |
| 387 | 20230619 | 121700 | 2756427510 | 13830 | 13840 | 13840 | 13820 | 408 |
| 388 | 20230619 | 121600 | 2750785780 | 13840 | 13830 | 13840 | 13830 | 249 |
| 389 | 20230619 | 121500 | 2747342100 | 13830 | 13850 | 13850 | 13830 | 477 |
| 390 | 20230619 | 121400 | 2740738100 | 13850 | 13840 | 13850 | 13840 | 407 |
| 391 | 20230619 | 121300 | 2735101760 | 13840 | 13840 | 13840 | 13840 | 98 |
| 392 | 20230619 | 121200 | 2733745440 | 13850 | 13840 | 13850 | 13840 | 321 |
| 393 | 20230619 | 121100 | 2729301490 | 13840 | 13850 | 13850 | 13840 | 323 |
| 394 | 20230619 | 121000 | 2724828660 | 13870 | 13850 | 13870 | 13840 | 377 |
| 395 | 20230619 | 120900 | 2719605830 | 13850 | 13840 | 13850 | 13840 | 139 |
| 396 | 20230619 | 120800 | 2717680810 | 13850 | 13840 | 13850 | 13840 | 62 |
| 397 | 20230619 | 120700 | 2716822660 | 13840 | 13830 | 13840 | 13830 | 247 |
| 398 | 20230619 | 120600 | 2713405350 | 13830 | 13840 | 13840 | 13820 | 318 |
| 399 | 20230619 | 120500 | 2709006560 | 13840 | 13830 | 13840 | 13830 | 5 |
| 400 | 20230619 | 120400 | 2708937400 | 13840 | 13830 | 13840 | 13830 | 186 |
| 401 | 20230619 | 120300 | 2706363850 | 13840 | 13830 | 13840 | 13820 | 82 |
| 402 | 20230619 | 120200 | 2705229790 | 13840 | 13830 | 13840 | 13820 | 438 |
| 403 | 20230619 | 120100 | 2699171450 | 13840 | 13830 | 13840 | 13830 | 128 |
| 404 | 20230619 | 120000 | 2697399970 | 13830 | 13840 | 13840 | 13830 | 11 |
| 405 | 20230619 | 115900 | 2697247830 | 13840 | 13820 | 13840 | 13820 | 305 |
| 406 | 20230619 | 115800 | 2693029040 | 13840 | 13820 | 13840 | 13820 | 93 |
| 407 | 20230619 | 115700 | 2691743670 | 13820 | 13820 | 13820 | 13820 | 157 |
| 408 | 20230619 | 115600 | 2689573930 | 13820 | 13820 | 13820 | 13820 | 606 |
| 409 | 20230619 | 115500 | 2681199010 | 13830 | 13820 | 13830 | 13820 | 346 |
| 410 | 20230619 | 115400 | 2676415380 | 13820 | 13820 | 13820 | 13810 | 125 |
| 411 | 20230619 | 115300 | 2674688580 | 13820 | 13820 | 13820 | 13820 | 140 |
| 412 | 20230619 | 115200 | 2672753780 | 13810 | 13810 | 13810 | 13810 | 111 |
| 413 | 20230619 | 115100 | 2671220870 | 13810 | 13810 | 13810 | 13800 | 528 |
| 414 | 20230619 | 115000 | 2663930060 | 13820 | 13820 | 13820 | 13810 | 277 |
| 415 | 20230619 | 114900 | 2660102790 | 13810 | 13820 | 13820 | 13810 | 14 |
| 416 | 20230619 | 114800 | 2659909350 | 13820 | 13810 | 13820 | 13810 | 324 |
| 417 | 20230619 | 114700 | 2655431710 | 13820 | 13810 | 13820 | 13810 | 748 |
| 418 | 20230619 | 114600 | 2645095280 | 13810 | 13810 | 13810 | 13810 | 295 |
| 419 | 20230619 | 114500 | 2641021330 | 13810 | 13810 | 13820 | 13810 | 848 |
| 420 | 20230619 | 114400 | 2629309000 | 13800 | 13820 | 13820 | 13800 | 1157 |
| 421 | 20230619 | 114300 | 2613329550 | 13810 | 13810 | 13810 | 13810 | 197 |
| 422 | 20230619 | 114200 | 2610608980 | 13820 | 13830 | 13830 | 13820 | 577 |
| 423 | 20230619 | 114100 | 2602633560 | 13830 | 13840 | 13840 | 13830 | 242 |
| 424 | 20230619 | 114000 | 2599285040 | 13830 | 13830 | 13830 | 13830 | 158 |
| 425 | 20230619 | 113900 | 2597099900 | 13820 | 13840 | 13840 | 13820 | 204 |
| 426 | 20230619 | 113800 | 2594276970 | 13820 | 13830 | 13840 | 13820 | 636 |
| 427 | 20230619 | 113700 | 2585484910 | 13840 | 13830 | 13850 | 13830 | 637 |
| 428 | 20230619 | 113600 | 2576670610 | 13830 | 13850 | 13850 | 13830 | 132 |
| 429 | 20230619 | 113500 | 2574842590 | 13830 | 13830 | 13830 | 13830 | 40 |
| 430 | 20230619 | 113400 | 2574289390 | 13850 | 13840 | 13850 | 13830 | 342 |
| 431 | 20230619 | 113300 | 2569555580 | 13840 | 13850 | 13850 | 13830 | 204 |
| 432 | 20230619 | 113200 | 2566732550 | 13850 | 13830 | 13850 | 13830 | 398 |
| 433 | 20230619 | 113100 | 2561226390 | 13830 | 13830 | 13850 | 13820 | 220 |
| 434 | 20230619 | 113000 | 2558181170 | 13820 | 13850 | 13850 | 13820 | 213 |
| 435 | 20230619 | 112900 | 2555232440 | 13830 | 13830 | 13830 | 13820 | 469 |
| 436 | 20230619 | 112800 | 2548746860 | 13830 | 13830 | 13850 | 13830 | 336 |
| 437 | 20230619 | 112700 | 2544097300 | 13830 | 13830 | 13830 | 13830 | 104 |
| 438 | 20230619 | 112600 | 2542658980 | 13850 | 13850 | 13860 | 13850 | 688 |
| 439 | 20230619 | 112500 | 2533126630 | 13860 | 13830 | 13860 | 13830 | 160 |
| 440 | 20230619 | 112400 | 2530911760 | 13830 | 13840 | 13840 | 13830 | 536 |
| 441 | 20230619 | 112300 | 2523498090 | 13840 | 13870 | 13870 | 13840 | 235 |
| 442 | 20230619 | 112200 | 2520241820 | 13840 | 13840 | 13840 | 13840 | 475 |
| 443 | 20230619 | 112100 | 2513667820 | 13840 | 13840 | 13840 | 13830 | 60 |
| 444 | 20230619 | 112000 | 2512837430 | 13870 | 13840 | 13870 | 13840 | 741 |
| 445 | 20230619 | 111900 | 2502573440 | 13840 | 13860 | 13870 | 13840 | 1495 |
| 446 | 20230619 | 111800 | 2481878570 | 13850 | 13870 | 13870 | 13850 | 137 |
| 447 | 20230619 | 111700 | 2479978460 | 13850 | 13860 | 13870 | 13850 | 137 |
| 448 | 20230619 | 111600 | 2478079440 | 13870 | 13870 | 13870 | 13870 | 17 |
| 449 | 20230619 | 111500 | 2477843650 | 13880 | 13880 | 13880 | 13870 | 525 |
| 450 | 20230619 | 111400 | 2470556690 | 13870 | 13840 | 13870 | 13840 | 113 |
| 451 | 20230619 | 111300 | 2468989500 | 13840 | 13850 | 13870 | 13840 | 120 |
| 452 | 20230619 | 111200 | 2467328330 | 13850 | 13850 | 13850 | 13840 | 194 |
| 453 | 20230619 | 111100 | 2464642260 | 13870 | 13870 | 13870 | 13870 | 227 |
| 454 | 20230619 | 111000 | 2461493770 | 13870 | 13840 | 13870 | 13840 | 124 |
| 455 | 20230619 | 110900 | 2459774010 | 13840 | 13860 | 13860 | 13840 | 607 |
| 456 | 20230619 | 110800 | 2451365710 | 13870 | 13880 | 13880 | 13870 | 390 |
| 457 | 20230619 | 110700 | 2445954400 | 13870 | 13870 | 13880 | 13870 | 127 |
| 458 | 20230619 | 110600 | 2444191710 | 13870 | 13870 | 13870 | 13870 | 60 |
| 459 | 20230619 | 110500 | 2443359510 | 13870 | 13870 | 13870 | 13870 | 49 |
| 460 | 20230619 | 110400 | 2442679880 | 13870 | 13860 | 13870 | 13860 | 98 |
| 461 | 20230619 | 110300 | 2441320850 | 13860 | 13860 | 13860 | 13860 | 129 |
| 462 | 20230619 | 110200 | 2439532910 | 13860 | 13860 | 13860 | 13840 | 166 |
| 463 | 20230619 | 110100 | 2437233820 | 13850 | 13840 | 13850 | 13840 | 52 |
| 464 | 20230619 | 110000 | 2436513760 | 13850 | 13850 | 13850 | 13850 | 447 |
| 465 | 20230619 | 105900 | 2430322810 | 13850 | 13850 | 13860 | 13850 | 255 |
| 466 | 20230619 | 105800 | 2426789690 | 13850 | 13850 | 13860 | 13850 | 265 |
| 467 | 20230619 | 105700 | 2423118210 | 13850 | 13850 | 13860 | 13850 | 50 |
| 468 | 20230619 | 105600 | 2422425510 | 13850 | 13840 | 13850 | 13840 | 441 |
| 469 | 20230619 | 105500 | 2416319350 | 13840 | 13860 | 13860 | 13840 | 207 |
| 470 | 20230619 | 105400 | 2413451950 | 13850 | 13860 | 13860 | 13850 | 114 |
| 471 | 20230619 | 105300 | 2411872880 | 13870 | 13860 | 13870 | 13860 | 325 |
| 472 | 20230619 | 105200 | 2407365430 | 13860 | 13860 | 13860 | 13860 | 4 |
| 473 | 20230619 | 105100 | 2407309990 | 13860 | 13850 | 13860 | 13850 | 91 |
| 474 | 20230619 | 105000 | 2406048770 | 13850 | 13870 | 13870 | 13850 | 267 |
| 475 | 20230619 | 104900 | 2402348200 | 13850 | 13850 | 13850 | 13850 | 153 |
| 476 | 20230619 | 104800 | 2400229150 | 13850 | 13850 | 13850 | 13840 | 342 |
| 477 | 20230619 | 104700 | 2395493000 | 13850 | 13860 | 13870 | 13850 | 1690 |
| 478 | 20230619 | 104600 | 2372079400 | 13860 | 13880 | 13880 | 13860 | 45 |
| 479 | 20230619 | 104500 | 2371455600 | 13880 | 13870 | 13880 | 13870 | 543 |
| 480 | 20230619 | 104400 | 2363921060 | 13870 | 13870 | 13870 | 13870 | 15 |
| 481 | 20230619 | 104300 | 2363713010 | 13860 | 13860 | 13860 | 13860 | 95 |
| 482 | 20230619 | 104200 | 2362396310 | 13880 | 13880 | 13880 | 13870 | 1447 |
| 483 | 20230619 | 104100 | 2342312980 | 13860 | 13860 | 13870 | 13860 | 463 |
| 484 | 20230619 | 104000 | 2335895300 | 13880 | 13860 | 13880 | 13860 | 234 |
| 485 | 20230619 | 103900 | 2332649300 | 13860 | 13880 | 13880 | 13860 | 597 |
| 486 | 20230619 | 103800 | 2324370220 | 13880 | 13870 | 13880 | 13870 | 266 |
| 487 | 20230619 | 103700 | 2320678830 | 13870 | 13880 | 13880 | 13870 | 110 |
| 488 | 20230619 | 103600 | 2319152130 | 13860 | 13870 | 13870 | 13860 | 901 |
| 489 | 20230619 | 103500 | 2306661260 | 13870 | 13870 | 13880 | 13870 | 254 |
| 490 | 20230619 | 103400 | 2303138230 | 13870 | 13870 | 13880 | 13870 | 512 |
| 491 | 20230619 | 103300 | 2296033100 | 13870 | 13890 | 13890 | 13870 | 1730 |
| 492 | 20230619 | 103200 | 2272032950 | 13880 | 13880 | 13880 | 13880 | 971 |
| 493 | 20230619 | 103100 | 2258555470 | 13890 | 13900 | 13900 | 13890 | 863 |
| 494 | 20230619 | 103000 | 2246564610 | 13900 | 13890 | 13900 | 13890 | 599 |
| 495 | 20230619 | 102900 | 2238244080 | 13890 | 13890 | 13900 | 13890 | 827 |
| 496 | 20230619 | 102800 | 2226755790 | 13900 | 13900 | 13910 | 13900 | 541 |
| 497 | 20230619 | 102700 | 2219234490 | 13910 | 13900 | 13910 | 13900 | 446 |
| 498 | 20230619 | 102600 | 2213032890 | 13910 | 13900 | 13910 | 13900 | 452 |
| 499 | 20230619 | 102500 | 2206747810 | 13900 | 13910 | 13930 | 13900 | 696 |
| 500 | 20230619 | 102400 | 2197067860 | 13910 | 13910 | 13930 | 13910 | 661 |
| 501 | 20230619 | 102300 | 2187872330 | 13910 | 13910 | 13930 | 13910 | 783 |
| 502 | 20230619 | 102200 | 2176971820 | 13910 | 13930 | 13930 | 13910 | 578 |
| 503 | 20230619 | 102100 | 2168929240 | 13930 | 13900 | 13940 | 13900 | 1534 |
| 504 | 20230619 | 102000 | 2147561350 | 13900 | 13890 | 13900 | 13890 | 1132 |
| 505 | 20230619 | 101900 | 2131830850 | 13890 | 13890 | 13900 | 13890 | 233 |
| 506 | 20230619 | 101800 | 2128594470 | 13890 | 13890 | 13890 | 13890 | 952 |
| 507 | 20230619 | 101700 | 2115371190 | 13890 | 13880 | 13890 | 13880 | 584 |
| 508 | 20230619 | 101600 | 2107260300 | 13870 | 13880 | 13890 | 13870 | 3762 |
| 509 | 20230619 | 101500 | 2055042190 | 13880 | 13870 | 13880 | 13870 | 132 |
| 510 | 20230619 | 101400 | 2053210040 | 13870 | 13870 | 13870 | 13860 | 340 |
| 511 | 20230619 | 101300 | 2048494790 | 13870 | 13870 | 13870 | 13870 | 99 |
| 512 | 20230619 | 101200 | 2047121660 | 13870 | 13870 | 13870 | 13860 | 439 |
| 513 | 20230619 | 101100 | 2041032770 | 13870 | 13870 | 13870 | 13870 | 49 |
| 514 | 20230619 | 101000 | 2040353140 | 13870 | 13880 | 13880 | 13860 | 502 |
| 515 | 20230619 | 100900 | 2033390340 | 13870 | 13870 | 13870 | 13870 | 307 |
| 516 | 20230619 | 100800 | 2029132250 | 13860 | 13870 | 13870 | 13860 | 144 |
| 517 | 20230619 | 100700 | 2027136270 | 13870 | 13860 | 13870 | 13860 | 235 |
| 518 | 20230619 | 100600 | 2023877930 | 13860 | 13850 | 13860 | 13850 | 34 |
| 519 | 20230619 | 100500 | 2023406930 | 13860 | 13880 | 13880 | 13850 | 1311 |
| 520 | 20230619 | 100400 | 2005242540 | 13880 | 13860 | 13880 | 13860 | 176 |
| 521 | 20230619 | 100300 | 2002799740 | 13860 | 13890 | 13890 | 13860 | 144 |
| 522 | 20230619 | 100200 | 2000799880 | 13850 | 13850 | 13850 | 13850 | 4 |
| 523 | 20230619 | 100100 | 2000744480 | 13850 | 13850 | 13900 | 13850 | 338 |
| 524 | 20230619 | 100000 | 1996051130 | 13850 | 13850 | 13850 | 13850 | 287 |
| 525 | 20230619 | 095900 | 1992076180 | 13850 | 13860 | 13860 | 13850 | 24 |
| 526 | 20230619 | 095800 | 1991743590 | 13860 | 13900 | 13900 | 13860 | 328 |
| 527 | 20230619 | 095700 | 1987188150 | 13850 | 13860 | 13860 | 13850 | 185 |
| 528 | 20230619 | 095600 | 1984625200 | 13850 | 13860 | 13860 | 13850 | 161 |
| 529 | 20230619 | 095500 | 1982394630 | 13860 | 13850 | 13860 | 13850 | 212 |
| 530 | 20230619 | 095400 | 1979456620 | 13850 | 13900 | 13910 | 13850 | 3011 |
| 531 | 20230619 | 095300 | 1937615330 | 13900 | 13850 | 13900 | 13840 | 3405 |
| 532 | 20230619 | 095200 | 1890343090 | 13850 | 13860 | 13860 | 13850 | 291 |
| 533 | 20230619 | 095100 | 1886312090 | 13860 | 13860 | 13880 | 13860 | 1348 |
| 534 | 20230619 | 095000 | 1867608830 | 13860 | 13860 | 13880 | 13860 | 336 |
| 535 | 20230619 | 094900 | 1862947230 | 13860 | 13880 | 13880 | 13860 | 812 |
| 536 | 20230619 | 094800 | 1851681310 | 13890 | 13910 | 13910 | 13890 | 571 |
| 537 | 20230619 | 094700 | 1843749720 | 13910 | 13900 | 13930 | 13900 | 2897 |
| 538 | 20230619 | 094600 | 1803430010 | 13900 | 13910 | 13910 | 13880 | 511 |
| 539 | 20230619 | 094500 | 1796329930 | 13910 | 13910 | 13910 | 13870 | 196 |
| 540 | 20230619 | 094400 | 1793607010 | 13910 | 13880 | 13910 | 13870 | 2756 |
| 541 | 20230619 | 094300 | 1755314040 | 13880 | 13880 | 13880 | 13870 | 593 |
| 542 | 20230619 | 094200 | 1747083860 | 13880 | 13870 | 13880 | 13870 | 2372 |
| 543 | 20230619 | 094100 | 1714171130 | 13880 | 13880 | 13880 | 13880 | 26 |
| 544 | 20230619 | 094000 | 1713810250 | 13870 | 13870 | 13900 | 13870 | 210 |
| 545 | 20230619 | 093900 | 1710896590 | 13870 | 13870 | 13870 | 13860 | 726 |
| 546 | 20230619 | 093800 | 1700827920 | 13870 | 13900 | 13900 | 13870 | 686 |
| 547 | 20230619 | 093700 | 1691309700 | 13900 | 13900 | 13900 | 13890 | 2460 |
| 548 | 20230619 | 093600 | 1657132480 | 13900 | 13910 | 13910 | 13890 | 2408 |
| 549 | 20230619 | 093500 | 1623661240 | 13910 | 13880 | 13910 | 13870 | 1558 |
| 550 | 20230619 | 093400 | 1602037380 | 13890 | 13920 | 13920 | 13890 | 3495 |
| 551 | 20230619 | 093300 | 1553435450 | 13910 | 13910 | 13910 | 13900 | 709 |
| 552 | 20230619 | 093200 | 1543573950 | 13910 | 13930 | 13940 | 13910 | 947 |
| 553 | 20230619 | 093100 | 1530396630 | 13930 | 13940 | 13940 | 13930 | 771 |
| 554 | 20230619 | 093000 | 1519655080 | 13940 | 13920 | 13940 | 13920 | 1055 |
| 555 | 20230619 | 092900 | 1504960870 | 13920 | 13860 | 13920 | 13860 | 11408 |
| 556 | 20230619 | 092800 | 1346472220 | 13860 | 13850 | 13860 | 13850 | 1315 |
| 557 | 20230619 | 092700 | 1328256470 | 13850 | 13870 | 13880 | 13850 | 1136 |
| 558 | 20230619 | 092600 | 1312500330 | 13870 | 13890 | 13890 | 13870 | 1570 |
| 559 | 20230619 | 092500 | 1290712410 | 13890 | 13860 | 13890 | 13840 | 1910 |
| 560 | 20230619 | 092400 | 1264204240 | 13860 | 13830 | 13860 | 13830 | 423 |
| 561 | 20230619 | 092300 | 1258346260 | 13830 | 13840 | 13840 | 13830 | 1529 |
| 562 | 20230619 | 092200 | 1237200170 | 13830 | 13820 | 13830 | 13820 | 190 |
| 563 | 20230619 | 092100 | 1234572790 | 13820 | 13820 | 13850 | 13820 | 388 |
| 564 | 20230619 | 092000 | 1229201150 | 13820 | 13820 | 13820 | 13800 | 997 |
| 565 | 20230619 | 091900 | 1215428650 | 13820 | 13780 | 13830 | 13780 | 6888 |
| 566 | 20230619 | 091800 | 1120355910 | 13780 | 13770 | 13790 | 13760 | 1805 |
| 567 | 20230619 | 091700 | 1095488960 | 13770 | 13820 | 13820 | 13770 | 4880 |
| 568 | 20230619 | 091600 | 1028149810 | 13820 | 13830 | 13830 | 13810 | 5806 |
| 569 | 20230619 | 091500 | 947902910 | 13830 | 13870 | 13880 | 13810 | 11281 |
| 570 | 20230619 | 091400 | 791884970 | 13870 | 13860 | 13870 | 13860 | 1295 |
| 571 | 20230619 | 091300 | 773931560 | 13860 | 13880 | 13890 | 13860 | 3039 |
| 572 | 20230619 | 091200 | 731780120 | 13880 | 13880 | 13900 | 13880 | 2558 |
| 573 | 20230619 | 091100 | 696243240 | 13880 | 13870 | 13880 | 13860 | 2126 |
| 574 | 20230619 | 091000 | 666746180 | 13860 | 13870 | 13880 | 13860 | 2998 |
| 575 | 20230619 | 090900 | 625183040 | 13870 | 13890 | 13890 | 13870 | 2120 |
| 576 | 20230619 | 090800 | 595758990 | 13890 | 13880 | 13890 | 13870 | 3352 |
| 577 | 20230619 | 090700 | 549213880 | 13880 | 13850 | 13880 | 13840 | 1311 |
| 578 | 20230619 | 090600 | 531054370 | 13850 | 13840 | 13900 | 13830 | 2701 |
| 579 | 20230619 | 090500 | 493587930 | 13830 | 13930 | 13930 | 13820 | 4645 |
| 580 | 20230619 | 090400 | 429179230 | 13930 | 13990 | 14000 | 13930 | 2716 |
| 581 | 20230619 | 090300 | 391237680 | 13990 | 14010 | 14020 | 13940 | 3642 |
| 582 | 20230619 | 090200 | 340327040 | 14000 | 14110 | 14110 | 14000 | 8804 |
| 583 | 20230619 | 090100 | 216589820 | 14110 | 14070 | 14120 | 14070 | 3712 |
| 584 | 20230619 | 090000 | 164245210 | 14100 | 14080 | 14100 | 14060 | 11389 |