31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 3 | 20230620 | 183800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 4 | 20230620 | 183700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 5 | 20230620 | 183600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 6 | 20230620 | 183500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 7 | 20230620 | 183400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 8 | 20230620 | 183300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 9 | 20230620 | 183200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 10 | 20230620 | 183100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 11 | 20230620 | 183000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 12 | 20230620 | 182900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 13 | 20230620 | 182800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 14 | 20230620 | 182700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 15 | 20230620 | 182600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 16 | 20230620 | 182500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 17 | 20230620 | 182400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 18 | 20230620 | 182300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 19 | 20230620 | 182200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 20 | 20230620 | 182100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 21 | 20230620 | 182000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 22 | 20230620 | 181900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 23 | 20230620 | 181800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 24 | 20230620 | 181700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 25 | 20230620 | 181600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 26 | 20230620 | 181500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 27 | 20230620 | 181400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 28 | 20230620 | 181300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 29 | 20230620 | 181200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 30 | 20230620 | 181100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 31 | 20230620 | 181000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 32 | 20230620 | 180900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 33 | 20230620 | 180800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 34 | 20230620 | 180700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 35 | 20230620 | 180600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 36 | 20230620 | 180500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 37 | 20230620 | 180400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 38 | 20230620 | 180300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 39 | 20230620 | 180200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 40 | 20230620 | 180100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 41 | 20230620 | 180000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 42 | 20230620 | 175900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 43 | 20230620 | 175800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 44 | 20230620 | 175700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 45 | 20230620 | 175600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 46 | 20230620 | 175500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 47 | 20230620 | 175400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 48 | 20230620 | 175300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 49 | 20230620 | 175200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 50 | 20230620 | 175100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 51 | 20230620 | 175000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 52 | 20230620 | 174900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 53 | 20230620 | 174800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 54 | 20230620 | 174700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 55 | 20230620 | 174600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 56 | 20230620 | 174500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 57 | 20230620 | 174400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 58 | 20230620 | 174300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 59 | 20230620 | 174200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 60 | 20230620 | 174100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 61 | 20230620 | 174000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 62 | 20230620 | 173900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 63 | 20230620 | 173800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 64 | 20230620 | 173700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 65 | 20230620 | 173600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 66 | 20230620 | 173500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 67 | 20230620 | 173400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 68 | 20230620 | 173300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 69 | 20230620 | 173200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 70 | 20230620 | 173100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 71 | 20230620 | 173000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 72 | 20230620 | 172900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 73 | 20230620 | 172800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 74 | 20230620 | 172700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 75 | 20230620 | 172600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 76 | 20230620 | 172500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 77 | 20230620 | 172400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 78 | 20230620 | 172300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 79 | 20230620 | 172200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 80 | 20230620 | 172100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 81 | 20230620 | 172000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 82 | 20230620 | 171900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 83 | 20230620 | 171800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 84 | 20230620 | 171700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 85 | 20230620 | 171600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 86 | 20230620 | 171500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 87 | 20230620 | 171400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 88 | 20230620 | 171300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 89 | 20230620 | 171200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 90 | 20230620 | 171100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 91 | 20230620 | 171000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 92 | 20230620 | 170900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 93 | 20230620 | 170800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 94 | 20230620 | 170700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 95 | 20230620 | 170600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 96 | 20230620 | 170500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 97 | 20230620 | 170400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 98 | 20230620 | 170300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 99 | 20230620 | 170200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 100 | 20230620 | 170100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 101 | 20230620 | 170000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 102 | 20230620 | 165900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 103 | 20230620 | 165800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 104 | 20230620 | 165700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 105 | 20230620 | 165600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 106 | 20230620 | 165500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 107 | 20230620 | 165400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 108 | 20230620 | 165300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 109 | 20230620 | 165200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 110 | 20230620 | 165100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 111 | 20230620 | 165000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 112 | 20230620 | 164900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 113 | 20230620 | 164800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 114 | 20230620 | 164700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 115 | 20230620 | 164600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 116 | 20230620 | 164500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 117 | 20230620 | 164400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 118 | 20230620 | 164300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 119 | 20230620 | 164200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 120 | 20230620 | 164100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 121 | 20230620 | 164000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 122 | 20230620 | 163900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 123 | 20230620 | 163800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 124 | 20230620 | 163700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 125 | 20230620 | 163600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 126 | 20230620 | 163500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 127 | 20230620 | 163400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 128 | 20230620 | 163300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 129 | 20230620 | 163200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 130 | 20230620 | 163100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 131 | 20230620 | 163000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 132 | 20230620 | 162900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 133 | 20230620 | 162800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 134 | 20230620 | 162700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 135 | 20230620 | 162600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 136 | 20230620 | 162500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 137 | 20230620 | 162400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 138 | 20230620 | 162300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 139 | 20230620 | 162200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 140 | 20230620 | 162100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 141 | 20230620 | 162000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 142 | 20230620 | 161900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 143 | 20230620 | 161800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 144 | 20230620 | 161700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 145 | 20230620 | 161600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 146 | 20230620 | 161500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 147 | 20230620 | 161400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 148 | 20230620 | 161300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 149 | 20230620 | 161200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 150 | 20230620 | 161100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 151 | 20230620 | 161000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 152 | 20230620 | 160900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 153 | 20230620 | 160800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 154 | 20230620 | 160700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 155 | 20230620 | 160600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 156 | 20230620 | 160500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 157 | 20230620 | 160400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 158 | 20230620 | 160300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 159 | 20230620 | 160200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 160 | 20230620 | 160100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 161 | 20230620 | 160000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 162 | 20230620 | 155900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 163 | 20230620 | 155800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 164 | 20230620 | 155700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 165 | 20230620 | 155600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 166 | 20230620 | 155500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 167 | 20230620 | 155400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 168 | 20230620 | 155300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 169 | 20230620 | 155200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 170 | 20230620 | 155100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 171 | 20230620 | 155000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 172 | 20230620 | 154900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 173 | 20230620 | 154800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 174 | 20230620 | 154700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 175 | 20230620 | 154600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 176 | 20230620 | 154500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 177 | 20230620 | 154400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 178 | 20230620 | 154300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 179 | 20230620 | 154200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 180 | 20230620 | 154100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 181 | 20230620 | 154000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 182 | 20230620 | 153900 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 183 | 20230620 | 153800 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 184 | 20230620 | 153700 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 185 | 20230620 | 153600 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 186 | 20230620 | 153500 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 187 | 20230620 | 153400 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 188 | 20230620 | 153300 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 189 | 20230620 | 153200 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 190 | 20230620 | 153100 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 0 |
| 191 | 20230620 | 153000 | 5792126280 | 13710 | 13710 | 13710 | 13710 | 2130 |
| 192 | 20230620 | 152900 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 193 | 20230620 | 152800 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 194 | 20230620 | 152700 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 195 | 20230620 | 152600 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 196 | 20230620 | 152500 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 197 | 20230620 | 152400 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 198 | 20230620 | 152300 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 199 | 20230620 | 152200 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 200 | 20230620 | 152100 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 201 | 20230620 | 152000 | 5762923980 | 13710 | 13710 | 13710 | 13710 | 0 |
| 202 | 20230620 | 151900 | 5762923980 | 13710 | 13700 | 13710 | 13680 | 407 |
| 203 | 20230620 | 151800 | 5757349940 | 13700 | 13700 | 13700 | 13700 | 1 |
| 204 | 20230620 | 151700 | 5757336240 | 13680 | 13680 | 13680 | 13680 | 51 |
| 205 | 20230620 | 151600 | 5756638560 | 13680 | 13680 | 13680 | 13680 | 504 |
| 206 | 20230620 | 151500 | 5749743840 | 13670 | 13670 | 13670 | 13670 | 2 |
| 207 | 20230620 | 151400 | 5749716500 | 13670 | 13670 | 13670 | 13670 | 374 |
| 208 | 20230620 | 151300 | 5744603920 | 13670 | 13670 | 13680 | 13670 | 230 |
| 209 | 20230620 | 151200 | 5741459720 | 13680 | 13670 | 13680 | 13670 | 396 |
| 210 | 20230620 | 151100 | 5736044440 | 13680 | 13680 | 13680 | 13680 | 20 |
| 211 | 20230620 | 151000 | 5735770840 | 13700 | 13670 | 13700 | 13650 | 232 |
| 212 | 20230620 | 150900 | 5732602210 | 13670 | 13670 | 13670 | 13660 | 33 |
| 213 | 20230620 | 150800 | 5732151300 | 13680 | 13690 | 13690 | 13680 | 743 |
| 214 | 20230620 | 150700 | 5721986200 | 13700 | 13720 | 13720 | 13700 | 557 |
| 215 | 20230620 | 150600 | 5714348180 | 13720 | 13720 | 13720 | 13720 | 3 |
| 216 | 20230620 | 150500 | 5714307020 | 13730 | 13740 | 13750 | 13730 | 9555 |
| 217 | 20230620 | 150400 | 5582960350 | 13740 | 13710 | 13740 | 13710 | 8680 |
| 218 | 20230620 | 150300 | 5463716320 | 13720 | 13700 | 13720 | 13700 | 4210 |
| 219 | 20230620 | 150200 | 5405995950 | 13700 | 13690 | 13700 | 13690 | 2012 |
| 220 | 20230620 | 150100 | 5378434040 | 13690 | 13690 | 13690 | 13690 | 674 |
| 221 | 20230620 | 150000 | 5369206980 | 13690 | 13690 | 13700 | 13690 | 650 |
| 222 | 20230620 | 145900 | 5360307300 | 13690 | 13700 | 13700 | 13690 | 1220 |
| 223 | 20230620 | 145800 | 5343605290 | 13700 | 13700 | 13700 | 13700 | 0 |
| 224 | 20230620 | 145700 | 5343605290 | 13700 | 13700 | 13700 | 13700 | 65 |
| 225 | 20230620 | 145600 | 5342714790 | 13700 | 13690 | 13700 | 13690 | 355 |
| 226 | 20230620 | 145500 | 5337851560 | 13700 | 13690 | 13700 | 13690 | 141 |
| 227 | 20230620 | 145400 | 5335920440 | 13700 | 13690 | 13700 | 13690 | 2946 |
| 228 | 20230620 | 145300 | 5295588560 | 13690 | 13680 | 13690 | 13680 | 508 |
| 229 | 20230620 | 145200 | 5288634720 | 13690 | 13680 | 13690 | 13680 | 240 |
| 230 | 20230620 | 145100 | 5285350480 | 13690 | 13690 | 13690 | 13690 | 18 |
| 231 | 20230620 | 145000 | 5285104060 | 13680 | 13680 | 13690 | 13680 | 235 |
| 232 | 20230620 | 144900 | 5281888500 | 13680 | 13690 | 13690 | 13680 | 279 |
| 233 | 20230620 | 144800 | 5278070240 | 13690 | 13680 | 13690 | 13680 | 428 |
| 234 | 20230620 | 144700 | 5272214270 | 13680 | 13690 | 13690 | 13680 | 193 |
| 235 | 20230620 | 144600 | 5269574000 | 13690 | 13690 | 13690 | 13680 | 509 |
| 236 | 20230620 | 144500 | 5262610060 | 13690 | 13690 | 13690 | 13690 | 103 |
| 237 | 20230620 | 144400 | 5261199990 | 13680 | 13680 | 13680 | 13680 | 0 |
| 238 | 20230620 | 144300 | 5261199990 | 13680 | 13690 | 13690 | 13680 | 6255 |
| 239 | 20230620 | 144200 | 5175629600 | 13680 | 13680 | 13680 | 13680 | 321 |
| 240 | 20230620 | 144100 | 5171238320 | 13680 | 13680 | 13690 | 13680 | 1474 |
| 241 | 20230620 | 144000 | 5151063740 | 13680 | 13680 | 13690 | 13680 | 2769 |
| 242 | 20230620 | 143900 | 5113166590 | 13680 | 13680 | 13690 | 13680 | 3570 |
| 243 | 20230620 | 143800 | 5064298720 | 13680 | 13680 | 13690 | 13680 | 540 |
| 244 | 20230620 | 143700 | 5056911020 | 13680 | 13680 | 13680 | 13680 | 97 |
| 245 | 20230620 | 143600 | 5055584060 | 13680 | 13680 | 13690 | 13680 | 1072 |
| 246 | 20230620 | 143500 | 5040919080 | 13690 | 13680 | 13690 | 13680 | 418 |
| 247 | 20230620 | 143400 | 5035200660 | 13690 | 13690 | 13690 | 13690 | 18 |
| 248 | 20230620 | 143300 | 5034954240 | 13690 | 13690 | 13690 | 13690 | 52 |
| 249 | 20230620 | 143200 | 5034242360 | 13680 | 13690 | 13690 | 13680 | 54 |
| 250 | 20230620 | 143100 | 5033503600 | 13690 | 13700 | 13700 | 13680 | 16323 |
| 251 | 20230620 | 143000 | 4809958450 | 13710 | 13710 | 13710 | 13710 | 3 |
| 252 | 20230620 | 142900 | 4809917320 | 13710 | 13710 | 13710 | 13710 | 31 |
| 253 | 20230620 | 142800 | 4809492310 | 13710 | 13710 | 13710 | 13710 | 100 |
| 254 | 20230620 | 142700 | 4808121310 | 13710 | 13710 | 13710 | 13710 | 97 |
| 255 | 20230620 | 142600 | 4806791440 | 13710 | 13700 | 13710 | 13700 | 13 |
| 256 | 20230620 | 142500 | 4806613220 | 13700 | 13700 | 13700 | 13700 | 0 |
| 257 | 20230620 | 142400 | 4806613220 | 13700 | 13700 | 13700 | 13700 | 184 |
| 258 | 20230620 | 142300 | 4804092420 | 13710 | 13700 | 13710 | 13700 | 375 |
| 259 | 20230620 | 142200 | 4798951480 | 13700 | 13700 | 13700 | 13700 | 289 |
| 260 | 20230620 | 142100 | 4794992180 | 13710 | 13710 | 13710 | 13710 | 1 |
| 261 | 20230620 | 142000 | 4794978470 | 13710 | 13710 | 13710 | 13710 | 587 |
| 262 | 20230620 | 141900 | 4786930700 | 13710 | 13720 | 13720 | 13710 | 849 |
| 263 | 20230620 | 141800 | 4775288910 | 13720 | 13720 | 13720 | 13720 | 420 |
| 264 | 20230620 | 141700 | 4769526510 | 13720 | 13730 | 13730 | 13720 | 328 |
| 265 | 20230620 | 141600 | 4765024160 | 13730 | 13730 | 13730 | 13730 | 246 |
| 266 | 20230620 | 141500 | 4761646580 | 13730 | 13730 | 13730 | 13730 | 727 |
| 267 | 20230620 | 141400 | 4751664870 | 13740 | 13740 | 13740 | 13740 | 1123 |
| 268 | 20230620 | 141300 | 4736234850 | 13740 | 13730 | 13740 | 13730 | 1244 |
| 269 | 20230620 | 141200 | 4719145670 | 13720 | 13710 | 13720 | 13700 | 1046 |
| 270 | 20230620 | 141100 | 4704801680 | 13710 | 13710 | 13710 | 13710 | 294 |
| 271 | 20230620 | 141000 | 4700770940 | 13710 | 13710 | 13710 | 13710 | 75 |
| 272 | 20230620 | 140900 | 4699742690 | 13710 | 13710 | 13710 | 13710 | 340 |
| 273 | 20230620 | 140800 | 4695081290 | 13700 | 13700 | 13700 | 13700 | 192 |
| 274 | 20230620 | 140700 | 4692450890 | 13700 | 13710 | 13710 | 13700 | 227 |
| 275 | 20230620 | 140600 | 4689340470 | 13720 | 13690 | 13730 | 13690 | 4767 |
| 276 | 20230620 | 140500 | 4624066310 | 13690 | 13630 | 13690 | 13630 | 20035 |
| 277 | 20230620 | 140400 | 4350650050 | 13620 | 13640 | 13650 | 13620 | 7311 |
| 278 | 20230620 | 140300 | 4250935390 | 13650 | 13650 | 13650 | 13650 | 204 |
| 279 | 20230620 | 140200 | 4248150790 | 13660 | 13670 | 13670 | 13660 | 32 |
| 280 | 20230620 | 140100 | 4247713640 | 13670 | 13670 | 13670 | 13670 | 4 |
| 281 | 20230620 | 140000 | 4247658960 | 13650 | 13650 | 13660 | 13650 | 1331 |
| 282 | 20230620 | 135900 | 4229489920 | 13650 | 13670 | 13670 | 13650 | 1421 |
| 283 | 20230620 | 135800 | 4210085490 | 13670 | 13670 | 13670 | 13670 | 5 |
| 284 | 20230620 | 135700 | 4210017140 | 13660 | 13660 | 13660 | 13660 | 0 |
| 285 | 20230620 | 135600 | 4210017140 | 13660 | 13670 | 13670 | 13660 | 491 |
| 286 | 20230620 | 135500 | 4203306670 | 13670 | 13660 | 13670 | 13660 | 133 |
| 287 | 20230620 | 135400 | 4201489700 | 13670 | 13670 | 13670 | 13670 | 89 |
| 288 | 20230620 | 135300 | 4200273070 | 13670 | 13670 | 13670 | 13670 | 0 |
| 289 | 20230620 | 135200 | 4200273070 | 13670 | 13660 | 13670 | 13660 | 277 |
| 290 | 20230620 | 135100 | 4196486490 | 13670 | 13650 | 13670 | 13650 | 113 |
| 291 | 20230620 | 135000 | 4194942920 | 13660 | 13660 | 13660 | 13650 | 350 |
| 292 | 20230620 | 134900 | 4190164920 | 13660 | 13670 | 13670 | 13660 | 302 |
| 293 | 20230620 | 134800 | 4186039180 | 13680 | 13650 | 13680 | 13650 | 572 |
| 294 | 20230620 | 134700 | 4178222380 | 13650 | 13680 | 13680 | 13640 | 1888 |
| 295 | 20230620 | 134600 | 4152439160 | 13690 | 13740 | 13740 | 13690 | 3497 |
| 296 | 20230620 | 134500 | 4104463280 | 13740 | 13740 | 13740 | 13740 | 24 |
| 297 | 20230620 | 134400 | 4104133520 | 13750 | 13750 | 13750 | 13740 | 3097 |
| 298 | 20230620 | 134300 | 4061562120 | 13760 | 13760 | 13760 | 13760 | 140 |
| 299 | 20230620 | 134200 | 4059635720 | 13760 | 13760 | 13760 | 13760 | 877 |
| 300 | 20230620 | 134100 | 4047568200 | 13760 | 13760 | 13760 | 13760 | 9 |
| 301 | 20230620 | 134000 | 4047444360 | 13760 | 13760 | 13760 | 13760 | 12 |
| 302 | 20230620 | 133900 | 4047279240 | 13760 | 13760 | 13760 | 13760 | 386 |
| 303 | 20230620 | 133800 | 4041967880 | 13760 | 13760 | 13760 | 13750 | 314 |
| 304 | 20230620 | 133700 | 4037647250 | 13760 | 13760 | 13760 | 13760 | 100 |
| 305 | 20230620 | 133600 | 4036271250 | 13760 | 13760 | 13760 | 13760 | 770 |
| 306 | 20230620 | 133500 | 4025676050 | 13760 | 13760 | 13760 | 13750 | 612 |
| 307 | 20230620 | 133400 | 4017255030 | 13750 | 13760 | 13760 | 13750 | 1939 |
| 308 | 20230620 | 133300 | 3990589950 | 13760 | 13750 | 13760 | 13750 | 9146 |
| 309 | 20230620 | 133200 | 3864741190 | 13760 | 13760 | 13760 | 13760 | 26 |
| 310 | 20230620 | 133100 | 3864383430 | 13760 | 13760 | 13760 | 13760 | 515 |
| 311 | 20230620 | 133000 | 3857297030 | 13760 | 13770 | 13770 | 13760 | 586 |
| 312 | 20230620 | 132900 | 3849232270 | 13770 | 13790 | 13790 | 13770 | 811 |
| 313 | 20230620 | 132800 | 3838062490 | 13800 | 13820 | 13820 | 13800 | 6215 |
| 314 | 20230620 | 132700 | 3752235450 | 13820 | 13810 | 13820 | 13810 | 19889 |
| 315 | 20230620 | 132600 | 3477471500 | 13800 | 13810 | 13810 | 13790 | 2169 |
| 316 | 20230620 | 132500 | 3447543100 | 13820 | 13810 | 13820 | 13810 | 184 |
| 317 | 20230620 | 132400 | 3445001500 | 13820 | 13790 | 13820 | 13790 | 1295 |
| 318 | 20230620 | 132300 | 3427122620 | 13800 | 13800 | 13800 | 13800 | 1919 |
| 319 | 20230620 | 132200 | 3400640420 | 13790 | 13780 | 13790 | 13780 | 702 |
| 320 | 20230620 | 132100 | 3390960890 | 13780 | 13780 | 13780 | 13770 | 342 |
| 321 | 20230620 | 132000 | 3386248150 | 13780 | 13780 | 13780 | 13780 | 23 |
| 322 | 20230620 | 131900 | 3385931210 | 13770 | 13770 | 13770 | 13770 | 401 |
| 323 | 20230620 | 131800 | 3380409440 | 13770 | 13790 | 13790 | 13770 | 3263 |
| 324 | 20230620 | 131700 | 3335436020 | 13800 | 13790 | 13800 | 13780 | 1303 |
| 325 | 20230620 | 131600 | 3317479120 | 13800 | 13790 | 13800 | 13790 | 287 |
| 326 | 20230620 | 131500 | 3313520290 | 13790 | 13810 | 13810 | 13790 | 3073 |
| 327 | 20230620 | 131400 | 3271127020 | 13820 | 13820 | 13830 | 13810 | 4282 |
| 328 | 20230620 | 131300 | 3211962740 | 13820 | 13800 | 13820 | 13800 | 1656 |
| 329 | 20230620 | 131200 | 3189084350 | 13800 | 13800 | 13800 | 13790 | 492 |
| 330 | 20230620 | 131100 | 3182294770 | 13790 | 13810 | 13810 | 13790 | 391 |
| 331 | 20230620 | 131000 | 3176902820 | 13790 | 13800 | 13810 | 13790 | 1770 |
| 332 | 20230620 | 130900 | 3152476330 | 13800 | 13790 | 13800 | 13780 | 1357 |
| 333 | 20230620 | 130800 | 3133763190 | 13790 | 13780 | 13790 | 13770 | 1715 |
| 334 | 20230620 | 130700 | 3110119690 | 13780 | 13770 | 13780 | 13770 | 66 |
| 335 | 20230620 | 130600 | 3109210250 | 13780 | 13780 | 13780 | 13780 | 172 |
| 336 | 20230620 | 130500 | 3106840090 | 13780 | 13780 | 13790 | 13770 | 1534 |
| 337 | 20230620 | 130400 | 3085695260 | 13770 | 13770 | 13780 | 13770 | 2227 |
| 338 | 20230620 | 130300 | 3055014050 | 13770 | 13760 | 13770 | 13760 | 606 |
| 339 | 20230620 | 130200 | 3046672690 | 13750 | 13760 | 13760 | 13750 | 1120 |
| 340 | 20230620 | 130100 | 3031264910 | 13750 | 13750 | 13760 | 13750 | 116 |
| 341 | 20230620 | 130000 | 3029669860 | 13750 | 13760 | 13760 | 13750 | 24 |
| 342 | 20230620 | 125900 | 3029339850 | 13760 | 13750 | 13760 | 13750 | 1092 |
| 343 | 20230620 | 125800 | 3014322980 | 13750 | 13740 | 13750 | 13740 | 707 |
| 344 | 20230620 | 125700 | 3004605550 | 13740 | 13730 | 13740 | 13730 | 110 |
| 345 | 20230620 | 125600 | 3003095150 | 13730 | 13730 | 13730 | 13730 | 155 |
| 346 | 20230620 | 125500 | 3000967000 | 13730 | 13730 | 13730 | 13730 | 537 |
| 347 | 20230620 | 125400 | 2993593990 | 13740 | 13740 | 13740 | 13730 | 884 |
| 348 | 20230620 | 125300 | 2981447840 | 13740 | 13750 | 13750 | 13740 | 801 |
| 349 | 20230620 | 125200 | 2970441330 | 13750 | 13780 | 13780 | 13750 | 1552 |
| 350 | 20230620 | 125100 | 2949071420 | 13790 | 13790 | 13790 | 13780 | 15 |
| 351 | 20230620 | 125000 | 2948864580 | 13790 | 13770 | 13790 | 13770 | 1776 |
| 352 | 20230620 | 124900 | 2924391570 | 13770 | 13730 | 13770 | 13720 | 3679 |
| 353 | 20230620 | 124800 | 2873795670 | 13730 | 13710 | 13730 | 13700 | 6375 |
| 354 | 20230620 | 124700 | 2786378710 | 13700 | 13740 | 13740 | 13700 | 11017 |
| 355 | 20230620 | 124600 | 2635321670 | 13730 | 13730 | 13730 | 13730 | 185 |
| 356 | 20230620 | 124500 | 2632781620 | 13730 | 13720 | 13730 | 13720 | 656 |
| 357 | 20230620 | 124400 | 2623777850 | 13710 | 13700 | 13710 | 13700 | 633 |
| 358 | 20230620 | 124300 | 2615102170 | 13700 | 13730 | 13730 | 13700 | 655 |
| 359 | 20230620 | 124200 | 2606114970 | 13730 | 13730 | 13730 | 13730 | 20 |
| 360 | 20230620 | 124100 | 2605840370 | 13730 | 13740 | 13740 | 13730 | 2149 |
| 361 | 20230620 | 124000 | 2576323720 | 13740 | 13770 | 13770 | 13730 | 2141 |
| 362 | 20230620 | 123900 | 2546885360 | 13770 | 13750 | 13780 | 13750 | 3822 |
| 363 | 20230620 | 123800 | 2494274370 | 13750 | 13740 | 13750 | 13730 | 2772 |
| 364 | 20230620 | 123700 | 2456176980 | 13730 | 13710 | 13730 | 13710 | 1216 |
| 365 | 20230620 | 123600 | 2439485760 | 13710 | 13710 | 13710 | 13700 | 1662 |
| 366 | 20230620 | 123500 | 2416702800 | 13700 | 13690 | 13700 | 13690 | 1639 |
| 367 | 20230620 | 123400 | 2394258780 | 13690 | 13680 | 13690 | 13680 | 136 |
| 368 | 20230620 | 123300 | 2392397740 | 13690 | 13680 | 13690 | 13680 | 32 |
| 369 | 20230620 | 123200 | 2391959670 | 13680 | 13680 | 13680 | 13680 | 96 |
| 370 | 20230620 | 123100 | 2390646390 | 13680 | 13690 | 13690 | 13680 | 368 |
| 371 | 20230620 | 123000 | 2385608880 | 13670 | 13680 | 13690 | 13670 | 87 |
| 372 | 20230620 | 122900 | 2384418650 | 13680 | 13680 | 13680 | 13680 | 196 |
| 373 | 20230620 | 122800 | 2381737370 | 13680 | 13680 | 13680 | 13670 | 1697 |
| 374 | 20230620 | 122700 | 2358525410 | 13670 | 13660 | 13670 | 13660 | 909 |
| 375 | 20230620 | 122600 | 2346100180 | 13660 | 13660 | 13660 | 13660 | 391 |
| 376 | 20230620 | 122500 | 2340759120 | 13670 | 13660 | 13670 | 13660 | 182 |
| 377 | 20230620 | 122400 | 2338272600 | 13660 | 13660 | 13660 | 13660 | 0 |
| 378 | 20230620 | 122300 | 2338272600 | 13660 | 13660 | 13660 | 13660 | 103 |
| 379 | 20230620 | 122200 | 2336865620 | 13660 | 13660 | 13660 | 13660 | 20 |
| 380 | 20230620 | 122100 | 2336592420 | 13660 | 13650 | 13660 | 13650 | 232 |
| 381 | 20230620 | 122000 | 2333423870 | 13650 | 13660 | 13660 | 13650 | 551 |
| 382 | 20230620 | 121900 | 2325901240 | 13660 | 13650 | 13670 | 13650 | 341 |
| 383 | 20230620 | 121800 | 2321242680 | 13650 | 13660 | 13670 | 13650 | 528 |
| 384 | 20230620 | 121700 | 2314026420 | 13670 | 13670 | 13670 | 13670 | 106 |
| 385 | 20230620 | 121600 | 2312577400 | 13670 | 13680 | 13680 | 13670 | 121 |
| 386 | 20230620 | 121500 | 2310923180 | 13670 | 13680 | 13690 | 13670 | 8738 |
| 387 | 20230620 | 121400 | 2191389280 | 13680 | 13660 | 13700 | 13660 | 8035 |
| 388 | 20230620 | 121300 | 2081529120 | 13660 | 13660 | 13660 | 13660 | 1310 |
| 389 | 20230620 | 121200 | 2063634520 | 13660 | 13650 | 13660 | 13650 | 288 |
| 390 | 20230620 | 121100 | 2059703180 | 13660 | 13660 | 13660 | 13660 | 595 |
| 391 | 20230620 | 121000 | 2051575480 | 13650 | 13650 | 13650 | 13650 | 665 |
| 392 | 20230620 | 120900 | 2042498230 | 13650 | 13650 | 13650 | 13650 | 609 |
| 393 | 20230620 | 120800 | 2034185380 | 13650 | 13630 | 13650 | 13630 | 983 |
| 394 | 20230620 | 120700 | 2020774260 | 13640 | 13630 | 13640 | 13630 | 30 |
| 395 | 20230620 | 120600 | 2020365340 | 13630 | 13630 | 13630 | 13630 | 174 |
| 396 | 20230620 | 120500 | 2017993720 | 13630 | 13620 | 13640 | 13620 | 87 |
| 397 | 20230620 | 120400 | 2016808090 | 13620 | 13600 | 13640 | 13600 | 2437 |
| 398 | 20230620 | 120300 | 1983621390 | 13590 | 13600 | 13600 | 13590 | 80 |
| 399 | 20230620 | 120200 | 1982533890 | 13600 | 13600 | 13600 | 13600 | 21 |
| 400 | 20230620 | 120100 | 1982248290 | 13600 | 13600 | 13600 | 13600 | 1 |
| 401 | 20230620 | 120000 | 1982234690 | 13600 | 13600 | 13600 | 13590 | 234 |
| 402 | 20230620 | 115900 | 1979053790 | 13600 | 13610 | 13610 | 13600 | 100 |
| 403 | 20230620 | 115800 | 1977693710 | 13610 | 13610 | 13610 | 13600 | 153 |
| 404 | 20230620 | 115700 | 1975612810 | 13610 | 13610 | 13610 | 13600 | 206 |
| 405 | 20230620 | 115600 | 1972811150 | 13610 | 13600 | 13610 | 13600 | 73 |
| 406 | 20230620 | 115500 | 1971817650 | 13610 | 13620 | 13630 | 13610 | 3337 |
| 407 | 20230620 | 115400 | 1926369920 | 13630 | 13640 | 13650 | 13630 | 1776 |
| 408 | 20230620 | 115300 | 1902157790 | 13640 | 13650 | 13650 | 13640 | 134 |
| 409 | 20230620 | 115200 | 1900329810 | 13650 | 13630 | 13660 | 13620 | 4572 |
| 410 | 20230620 | 115100 | 1837967670 | 13620 | 13610 | 13620 | 13610 | 1282 |
| 411 | 20230620 | 115000 | 1820509640 | 13610 | 13570 | 13610 | 13570 | 4596 |
| 412 | 20230620 | 114900 | 1758095600 | 13570 | 13570 | 13570 | 13570 | 150 |
| 413 | 20230620 | 114800 | 1756060100 | 13570 | 13570 | 13570 | 13570 | 0 |
| 414 | 20230620 | 114700 | 1756060100 | 13570 | 13560 | 13570 | 13560 | 176 |
| 415 | 20230620 | 114600 | 1753672770 | 13570 | 13570 | 13570 | 13570 | 11 |
| 416 | 20230620 | 114500 | 1753523500 | 13560 | 13560 | 13560 | 13560 | 451 |
| 417 | 20230620 | 114400 | 1747407940 | 13570 | 13570 | 13570 | 13560 | 490 |
| 418 | 20230620 | 114300 | 1740763510 | 13560 | 13570 | 13570 | 13560 | 22 |
| 419 | 20230620 | 114200 | 1740465140 | 13570 | 13570 | 13570 | 13570 | 1 |
| 420 | 20230620 | 114100 | 1740451570 | 13570 | 13550 | 13570 | 13540 | 1030 |
| 421 | 20230620 | 114000 | 1726484020 | 13540 | 13540 | 13540 | 13540 | 852 |
| 422 | 20230620 | 113900 | 1714947940 | 13540 | 13540 | 13540 | 13540 | 5 |
| 423 | 20230620 | 113800 | 1714880240 | 13530 | 13530 | 13530 | 13530 | 6 |
| 424 | 20230620 | 113700 | 1714799060 | 13530 | 13530 | 13530 | 13530 | 10 |
| 425 | 20230620 | 113600 | 1714663760 | 13530 | 13550 | 13560 | 13530 | 1192 |
| 426 | 20230620 | 113500 | 1698517080 | 13560 | 13550 | 13560 | 13550 | 52 |
| 427 | 20230620 | 113400 | 1697812460 | 13550 | 13560 | 13560 | 13550 | 15 |
| 428 | 20230620 | 113300 | 1697609160 | 13560 | 13550 | 13560 | 13550 | 48 |
| 429 | 20230620 | 113200 | 1696958680 | 13560 | 13560 | 13560 | 13550 | 102 |
| 430 | 20230620 | 113100 | 1695576510 | 13560 | 13560 | 13560 | 13560 | 5 |
| 431 | 20230620 | 113000 | 1695508710 | 13560 | 13550 | 13560 | 13550 | 637 |
| 432 | 20230620 | 112900 | 1686871620 | 13550 | 13550 | 13550 | 13550 | 80 |
| 433 | 20230620 | 112800 | 1685787620 | 13560 | 13550 | 13560 | 13550 | 134 |
| 434 | 20230620 | 112700 | 1683971910 | 13550 | 13550 | 13550 | 13550 | 0 |
| 435 | 20230620 | 112600 | 1683971910 | 13550 | 13540 | 13550 | 13540 | 1080 |
| 436 | 20230620 | 112500 | 1669348690 | 13530 | 13530 | 13530 | 13520 | 227 |
| 437 | 20230620 | 112400 | 1666277820 | 13520 | 13520 | 13530 | 13510 | 510 |
| 438 | 20230620 | 112300 | 1659381270 | 13520 | 13530 | 13530 | 13520 | 5 |
| 439 | 20230620 | 112200 | 1659313660 | 13530 | 13540 | 13540 | 13520 | 56 |
| 440 | 20230620 | 112100 | 1658556440 | 13530 | 13520 | 13530 | 13520 | 534 |
| 441 | 20230620 | 112000 | 1651336420 | 13520 | 13520 | 13520 | 13510 | 526 |
| 442 | 20230620 | 111900 | 1644228070 | 13540 | 13540 | 13540 | 13540 | 1 |
| 443 | 20230620 | 111800 | 1644214530 | 13530 | 13530 | 13530 | 13530 | 259 |
| 444 | 20230620 | 111700 | 1640710260 | 13530 | 13520 | 13530 | 13520 | 210 |
| 445 | 20230620 | 111600 | 1637871050 | 13520 | 13510 | 13520 | 13510 | 60 |
| 446 | 20230620 | 111500 | 1637060000 | 13510 | 13510 | 13520 | 13510 | 24 |
| 447 | 20230620 | 111400 | 1636735750 | 13510 | 13510 | 13510 | 13510 | 500 |
| 448 | 20230620 | 111300 | 1629980750 | 13510 | 13520 | 13530 | 13510 | 2429 |
| 449 | 20230620 | 111200 | 1597159340 | 13530 | 13520 | 13530 | 13520 | 112 |
| 450 | 20230620 | 111100 | 1595644600 | 13530 | 13520 | 13530 | 13520 | 42 |
| 451 | 20230620 | 111000 | 1595076560 | 13520 | 13520 | 13520 | 13520 | 302 |
| 452 | 20230620 | 110900 | 1590993520 | 13510 | 13510 | 13510 | 13510 | 245 |
| 453 | 20230620 | 110800 | 1587683570 | 13520 | 13520 | 13520 | 13520 | 36 |
| 454 | 20230620 | 110700 | 1587196850 | 13520 | 13520 | 13520 | 13520 | 0 |
| 455 | 20230620 | 110600 | 1587196850 | 13520 | 13520 | 13520 | 13510 | 2333 |
| 456 | 20230620 | 110500 | 1555665280 | 13510 | 13510 | 13510 | 13510 | 220 |
| 457 | 20230620 | 110400 | 1552693080 | 13510 | 13520 | 13520 | 13510 | 78 |
| 458 | 20230620 | 110300 | 1551639250 | 13520 | 13520 | 13520 | 13510 | 1677 |
| 459 | 20230620 | 110200 | 1528966250 | 13520 | 13520 | 13520 | 13520 | 100 |
| 460 | 20230620 | 110100 | 1527614250 | 13530 | 13530 | 13540 | 13520 | 440 |
| 461 | 20230620 | 110000 | 1521664400 | 13530 | 13520 | 13530 | 13520 | 122 |
| 462 | 20230620 | 105900 | 1520014060 | 13530 | 13510 | 13530 | 13510 | 103 |
| 463 | 20230620 | 105800 | 1518622510 | 13520 | 13520 | 13520 | 13520 | 301 |
| 464 | 20230620 | 105700 | 1514552990 | 13520 | 13520 | 13520 | 13510 | 251 |
| 465 | 20230620 | 105600 | 1511159790 | 13520 | 13530 | 13530 | 13510 | 2854 |
| 466 | 20230620 | 105500 | 1472600300 | 13520 | 13520 | 13520 | 13520 | 45 |
| 467 | 20230620 | 105400 | 1471991900 | 13530 | 13520 | 13530 | 13520 | 615 |
| 468 | 20230620 | 105300 | 1463677050 | 13520 | 13520 | 13520 | 13510 | 142 |
| 469 | 20230620 | 105200 | 1461757220 | 13520 | 13530 | 13540 | 13520 | 444 |
| 470 | 20230620 | 105100 | 1455749430 | 13540 | 13520 | 13540 | 13520 | 1254 |
| 471 | 20230620 | 105000 | 1438790140 | 13520 | 13510 | 13520 | 13510 | 1160 |
| 472 | 20230620 | 104900 | 1423116480 | 13510 | 13530 | 13530 | 13510 | 4785 |
| 473 | 20230620 | 104800 | 1358427080 | 13520 | 13530 | 13530 | 13520 | 229 |
| 474 | 20230620 | 104700 | 1355328720 | 13520 | 13540 | 13540 | 13520 | 3061 |
| 475 | 20230620 | 104600 | 1313912480 | 13540 | 13530 | 13540 | 13530 | 568 |
| 476 | 20230620 | 104500 | 1306227220 | 13530 | 13540 | 13540 | 13530 | 595 |
| 477 | 20230620 | 104400 | 1298174930 | 13540 | 13540 | 13540 | 13540 | 272 |
| 478 | 20230620 | 104300 | 1294492050 | 13540 | 13540 | 13550 | 13540 | 1372 |
| 479 | 20230620 | 104200 | 1275915160 | 13550 | 13550 | 13550 | 13550 | 57 |
| 480 | 20230620 | 104100 | 1275142810 | 13550 | 13560 | 13560 | 13540 | 84 |
| 481 | 20230620 | 104000 | 1274004730 | 13550 | 13550 | 13550 | 13550 | 325 |
| 482 | 20230620 | 103900 | 1269600980 | 13550 | 13550 | 13550 | 13540 | 698 |
| 483 | 20230620 | 103800 | 1260144910 | 13550 | 13550 | 13550 | 13550 | 4 |
| 484 | 20230620 | 103700 | 1260090710 | 13540 | 13550 | 13550 | 13530 | 2706 |
| 485 | 20230620 | 103600 | 1223451340 | 13550 | 13550 | 13560 | 13550 | 1007 |
| 486 | 20230620 | 103500 | 1209806420 | 13560 | 13570 | 13570 | 13560 | 979 |
| 487 | 20230620 | 103400 | 1196526940 | 13580 | 13580 | 13580 | 13570 | 36 |
| 488 | 20230620 | 103300 | 1196038400 | 13570 | 13580 | 13580 | 13570 | 197 |
| 489 | 20230620 | 103200 | 1193365040 | 13580 | 13590 | 13590 | 13580 | 112 |
| 490 | 20230620 | 103100 | 1191844060 | 13570 | 13570 | 13580 | 13560 | 712 |
| 491 | 20230620 | 103000 | 1182180310 | 13570 | 13580 | 13580 | 13570 | 572 |
| 492 | 20230620 | 102900 | 1174416820 | 13590 | 13590 | 13590 | 13590 | 0 |
| 493 | 20230620 | 102800 | 1174416820 | 13590 | 13590 | 13590 | 13580 | 362 |
| 494 | 20230620 | 102700 | 1169500240 | 13590 | 13590 | 13590 | 13590 | 171 |
| 495 | 20230620 | 102600 | 1167176350 | 13590 | 13590 | 13590 | 13590 | 600 |
| 496 | 20230620 | 102500 | 1159022350 | 13590 | 13620 | 13620 | 13590 | 1578 |
| 497 | 20230620 | 102400 | 1137550770 | 13630 | 13620 | 13630 | 13620 | 520 |
| 498 | 20230620 | 102300 | 1130468360 | 13630 | 13630 | 13630 | 13630 | 42 |
| 499 | 20230620 | 102200 | 1129895900 | 13630 | 13640 | 13640 | 13630 | 1464 |
| 500 | 20230620 | 102100 | 1109938850 | 13640 | 13660 | 13660 | 13630 | 862 |
| 501 | 20230620 | 102000 | 1098176360 | 13660 | 13630 | 13670 | 13630 | 5718 |
| 502 | 20230620 | 101900 | 1020184130 | 13620 | 13620 | 13630 | 13620 | 261 |
| 503 | 20230620 | 101800 | 1016629230 | 13620 | 13620 | 13630 | 13620 | 16 |
| 504 | 20230620 | 101700 | 1016411250 | 13620 | 13610 | 13620 | 13600 | 1749 |
| 505 | 20230620 | 101600 | 992596970 | 13620 | 13600 | 13620 | 13580 | 2614 |
| 506 | 20230620 | 101500 | 957024720 | 13600 | 13600 | 13600 | 13600 | 143 |
| 507 | 20230620 | 101400 | 955079920 | 13590 | 13590 | 13610 | 13590 | 276 |
| 508 | 20230620 | 101300 | 951326800 | 13590 | 13560 | 13590 | 13550 | 155 |
| 509 | 20230620 | 101200 | 949223330 | 13580 | 13560 | 13580 | 13550 | 593 |
| 510 | 20230620 | 101100 | 941174510 | 13570 | 13560 | 13570 | 13560 | 105 |
| 511 | 20230620 | 101000 | 939750690 | 13560 | 13580 | 13580 | 13550 | 267 |
| 512 | 20230620 | 100900 | 936128620 | 13570 | 13570 | 13570 | 13570 | 30 |
| 513 | 20230620 | 100800 | 935721520 | 13570 | 13580 | 13580 | 13570 | 111 |
| 514 | 20230620 | 100700 | 934215180 | 13580 | 13600 | 13600 | 13580 | 161 |
| 515 | 20230620 | 100600 | 932028160 | 13600 | 13590 | 13600 | 13590 | 141 |
| 516 | 20230620 | 100500 | 930111070 | 13590 | 13570 | 13600 | 13570 | 1014 |
| 517 | 20230620 | 100400 | 916334090 | 13570 | 13580 | 13580 | 13540 | 5435 |
| 518 | 20230620 | 100300 | 842704960 | 13580 | 13590 | 13590 | 13580 | 216 |
| 519 | 20230620 | 100200 | 839771660 | 13570 | 13580 | 13590 | 13570 | 1149 |
| 520 | 20230620 | 100100 | 824162720 | 13580 | 13580 | 13580 | 13580 | 79 |
| 521 | 20230620 | 100000 | 823089900 | 13560 | 13570 | 13590 | 13560 | 1124 |
| 522 | 20230620 | 095900 | 807834820 | 13560 | 13560 | 13560 | 13550 | 524 |
| 523 | 20230620 | 095800 | 800729400 | 13560 | 13570 | 13570 | 13560 | 283 |
| 524 | 20230620 | 095700 | 796891790 | 13560 | 13560 | 13560 | 13560 | 197 |
| 525 | 20230620 | 095600 | 794220470 | 13560 | 13570 | 13570 | 13560 | 380 |
| 526 | 20230620 | 095500 | 789067650 | 13570 | 13550 | 13570 | 13550 | 97 |
| 527 | 20230620 | 095400 | 787753130 | 13560 | 13570 | 13570 | 13550 | 538 |
| 528 | 20230620 | 095300 | 780456970 | 13570 | 13560 | 13570 | 13560 | 342 |
| 529 | 20230620 | 095200 | 775819060 | 13560 | 13570 | 13570 | 13550 | 381 |
| 530 | 20230620 | 095100 | 770650880 | 13580 | 13560 | 13580 | 13560 | 77 |
| 531 | 20230620 | 095000 | 769606430 | 13560 | 13570 | 13570 | 13550 | 579 |
| 532 | 20230620 | 094900 | 761758630 | 13560 | 13580 | 13580 | 13560 | 102 |
| 533 | 20230620 | 094800 | 760374190 | 13580 | 13580 | 13580 | 13570 | 225 |
| 534 | 20230620 | 094700 | 757320920 | 13570 | 13580 | 13580 | 13570 | 137 |
| 535 | 20230620 | 094600 | 755460800 | 13570 | 13560 | 13570 | 13560 | 312 |
| 536 | 20230620 | 094500 | 751228800 | 13570 | 13560 | 13570 | 13560 | 134 |
| 537 | 20230620 | 094400 | 749411130 | 13560 | 13550 | 13560 | 13550 | 75 |
| 538 | 20230620 | 094300 | 748394170 | 13550 | 13580 | 13580 | 13540 | 749 |
| 539 | 20230620 | 094200 | 738242320 | 13580 | 13580 | 13590 | 13580 | 150 |
| 540 | 20230620 | 094100 | 736204320 | 13560 | 13600 | 13600 | 13560 | 587 |
| 541 | 20230620 | 094000 | 728232660 | 13590 | 13600 | 13600 | 13590 | 90 |
| 542 | 20230620 | 093900 | 727009000 | 13600 | 13620 | 13620 | 13600 | 1562 |
| 543 | 20230620 | 093800 | 705757250 | 13620 | 13630 | 13630 | 13600 | 295 |
| 544 | 20230620 | 093700 | 701741360 | 13630 | 13630 | 13640 | 13620 | 704 |
| 545 | 20230620 | 093600 | 692145140 | 13640 | 13580 | 13640 | 13580 | 2220 |
| 546 | 20230620 | 093500 | 661952170 | 13570 | 13570 | 13580 | 13560 | 305 |
| 547 | 20230620 | 093400 | 657814440 | 13570 | 13540 | 13580 | 13540 | 1346 |
| 548 | 20230620 | 093300 | 639558960 | 13540 | 13560 | 13560 | 13540 | 2136 |
| 549 | 20230620 | 093200 | 610622140 | 13580 | 13540 | 13590 | 13540 | 107 |
| 550 | 20230620 | 093100 | 609171390 | 13570 | 13540 | 13570 | 13540 | 1119 |
| 551 | 20230620 | 093000 | 594003260 | 13540 | 13540 | 13540 | 13530 | 1469 |
| 552 | 20230620 | 092900 | 574118290 | 13540 | 13560 | 13560 | 13540 | 510 |
| 553 | 20230620 | 092800 | 567205210 | 13560 | 13570 | 13570 | 13560 | 227 |
| 554 | 20230620 | 092700 | 564126720 | 13560 | 13560 | 13560 | 13550 | 792 |
| 555 | 20230620 | 092600 | 553387800 | 13550 | 13530 | 13560 | 13530 | 2895 |
| 556 | 20230620 | 092500 | 514204490 | 13520 | 13520 | 13530 | 13510 | 964 |
| 557 | 20230620 | 092400 | 501172390 | 13530 | 13520 | 13530 | 13520 | 306 |
| 558 | 20230620 | 092300 | 497034750 | 13520 | 13520 | 13530 | 13520 | 975 |
| 559 | 20230620 | 092200 | 483852060 | 13510 | 13510 | 13520 | 13510 | 870 |
| 560 | 20230620 | 092100 | 472096390 | 13510 | 13530 | 13530 | 13510 | 1446 |
| 561 | 20230620 | 092000 | 452551130 | 13530 | 13560 | 13560 | 13530 | 752 |
| 562 | 20230620 | 091900 | 442363950 | 13560 | 13570 | 13570 | 13560 | 44 |
| 563 | 20230620 | 091800 | 441766930 | 13560 | 13590 | 13590 | 13560 | 299 |
| 564 | 20230620 | 091700 | 437706130 | 13590 | 13560 | 13590 | 13560 | 1161 |
| 565 | 20230620 | 091600 | 421948460 | 13560 | 13550 | 13560 | 13550 | 1588 |
| 566 | 20230620 | 091500 | 400430230 | 13550 | 13530 | 13570 | 13530 | 1836 |
| 567 | 20230620 | 091400 | 375570290 | 13530 | 13540 | 13540 | 13530 | 132 |
| 568 | 20230620 | 091300 | 373783620 | 13540 | 13550 | 13560 | 13540 | 1494 |
| 569 | 20230620 | 091200 | 353549340 | 13550 | 13560 | 13560 | 13550 | 913 |
| 570 | 20230620 | 091100 | 341174460 | 13570 | 13570 | 13570 | 13560 | 462 |
| 571 | 20230620 | 091000 | 334908890 | 13570 | 13590 | 13600 | 13570 | 487 |
| 572 | 20230620 | 090900 | 328295710 | 13590 | 13610 | 13610 | 13590 | 101 |
| 573 | 20230620 | 090800 | 326922690 | 13610 | 13580 | 13610 | 13560 | 463 |
| 574 | 20230620 | 090700 | 320634410 | 13580 | 13490 | 13580 | 13470 | 9551 |
| 575 | 20230620 | 090600 | 191673230 | 13490 | 13520 | 13520 | 13490 | 2717 |
| 576 | 20230620 | 090500 | 154989410 | 13510 | 13550 | 13550 | 13510 | 3306 |
| 577 | 20230620 | 090400 | 110280920 | 13550 | 13540 | 13570 | 13530 | 946 |
| 578 | 20230620 | 090300 | 97470420 | 13560 | 13600 | 13610 | 13540 | 2274 |
| 579 | 20230620 | 090200 | 66639100 | 13610 | 13600 | 13610 | 13600 | 113 |
| 580 | 20230620 | 090100 | 65102130 | 13610 | 13630 | 13640 | 13600 | 2530 |
| 581 | 20230620 | 090000 | 30656110 | 13640 | 13610 | 13640 | 13610 | 2150 |