30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 3 | 20230620 | 183300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20230620 | 183200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20230620 | 183100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20230620 | 183000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20230620 | 182900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20230620 | 182800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20230620 | 182700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20230620 | 182600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20230620 | 182500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20230620 | 182400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20230620 | 182300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20230620 | 182200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20230620 | 182100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20230620 | 182000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20230620 | 181900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20230620 | 181800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20230620 | 181700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20230620 | 181600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20230620 | 181500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20230620 | 181400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20230620 | 181300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20230620 | 181200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20230620 | 181100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20230620 | 181000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20230620 | 180900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20230620 | 180800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20230620 | 180700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20230620 | 180600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20230620 | 180500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20230620 | 180400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 33 | 20230620 | 180300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20230620 | 180200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20230620 | 180100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20230620 | 180000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20230620 | 175900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20230620 | 175800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20230620 | 175700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20230620 | 175600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20230620 | 175500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20230620 | 175400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20230620 | 175300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20230620 | 175200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20230620 | 175100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20230620 | 175000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20230620 | 174900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20230620 | 174800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20230620 | 174700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20230620 | 174600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20230620 | 174500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20230620 | 174400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20230620 | 174300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20230620 | 174200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20230620 | 174100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20230620 | 174000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20230620 | 173900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20230620 | 173800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20230620 | 173700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20230620 | 173600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20230620 | 173500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20230620 | 173400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 63 | 20230620 | 173300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20230620 | 173200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20230620 | 173100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20230620 | 173000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20230620 | 172900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20230620 | 172800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20230620 | 172700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20230620 | 172600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20230620 | 172500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20230620 | 172400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20230620 | 172300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20230620 | 172200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20230620 | 172100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20230620 | 172000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20230620 | 171900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20230620 | 171800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20230620 | 171700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20230620 | 171600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20230620 | 171500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20230620 | 171400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20230620 | 171300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20230620 | 171200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20230620 | 171100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20230620 | 171000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20230620 | 170900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20230620 | 170800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20230620 | 170700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20230620 | 170600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20230620 | 170500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20230620 | 170400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 93 | 20230620 | 170300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20230620 | 170200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20230620 | 170100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20230620 | 170000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20230620 | 165900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20230620 | 165800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20230620 | 165700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20230620 | 165600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20230620 | 165500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20230620 | 165400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20230620 | 165300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20230620 | 165200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20230620 | 165100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20230620 | 165000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20230620 | 164900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20230620 | 164800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20230620 | 164700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20230620 | 164600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20230620 | 164500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20230620 | 164400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20230620 | 164300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20230620 | 164200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20230620 | 164100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20230620 | 164000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20230620 | 163900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20230620 | 163800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20230620 | 163700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20230620 | 163600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20230620 | 163500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20230620 | 163400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 123 | 20230620 | 163300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20230620 | 163200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20230620 | 163100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20230620 | 163000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20230620 | 162900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20230620 | 162800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20230620 | 162700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20230620 | 162600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20230620 | 162500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20230620 | 162400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20230620 | 162300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20230620 | 162200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20230620 | 162100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20230620 | 162000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20230620 | 161900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20230620 | 161800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20230620 | 161700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20230620 | 161600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20230620 | 161500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20230620 | 161400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20230620 | 161300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20230620 | 161200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20230620 | 161100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20230620 | 161000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20230620 | 160900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20230620 | 160800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20230620 | 160700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20230620 | 160600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20230620 | 160500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20230620 | 160400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 153 | 20230620 | 160300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20230620 | 160200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20230620 | 160100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20230620 | 160000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20230620 | 155900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20230620 | 155800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20230620 | 155700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20230620 | 155600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20230620 | 155500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20230620 | 155400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20230620 | 155300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20230620 | 155200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20230620 | 155100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20230620 | 155000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20230620 | 154900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20230620 | 154800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20230620 | 154700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20230620 | 154600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20230620 | 154500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20230620 | 154400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20230620 | 154300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20230620 | 154200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20230620 | 154100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20230620 | 154000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20230620 | 153900 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20230620 | 153800 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20230620 | 153700 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20230620 | 153600 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20230620 | 153500 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20230620 | 153400 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 183 | 20230620 | 153300 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20230620 | 153200 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20230620 | 153100 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20230620 | 153000 | 3879652690 | 19700 | 19700 | 19700 | 19700 | 2362 |
| 187 | 20230620 | 152900 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 188 | 20230620 | 152800 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 189 | 20230620 | 152700 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 190 | 20230620 | 152600 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 191 | 20230620 | 152500 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 192 | 20230620 | 152400 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 193 | 20230620 | 152300 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 194 | 20230620 | 152200 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 195 | 20230620 | 152100 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 196 | 20230620 | 152000 | 3833121290 | 19690 | 19690 | 19690 | 19690 | 0 |
| 197 | 20230620 | 151900 | 3833121290 | 19690 | 19670 | 19690 | 19660 | 1561 |
| 198 | 20230620 | 151800 | 3802407270 | 19680 | 19680 | 19680 | 19660 | 686 |
| 199 | 20230620 | 151700 | 3788914590 | 19690 | 19680 | 19690 | 19660 | 429 |
| 200 | 20230620 | 151600 | 3780474090 | 19680 | 19680 | 19690 | 19670 | 183 |
| 201 | 20230620 | 151500 | 3776872170 | 19680 | 19670 | 19690 | 19670 | 580 |
| 202 | 20230620 | 151400 | 3765457320 | 19680 | 19680 | 19680 | 19680 | 9 |
| 203 | 20230620 | 151300 | 3765280200 | 19680 | 19640 | 19680 | 19640 | 278 |
| 204 | 20230620 | 151200 | 3759816220 | 19650 | 19660 | 19660 | 19650 | 786 |
| 205 | 20230620 | 151100 | 3744371160 | 19650 | 19660 | 19660 | 19650 | 66 |
| 206 | 20230620 | 151000 | 3743074210 | 19660 | 19680 | 19680 | 19660 | 17 |
| 207 | 20230620 | 150900 | 3742739790 | 19650 | 19650 | 19650 | 19640 | 158 |
| 208 | 20230620 | 150800 | 3739635560 | 19680 | 19670 | 19680 | 19650 | 236 |
| 209 | 20230620 | 150700 | 3734994140 | 19670 | 19670 | 19680 | 19670 | 97 |
| 210 | 20230620 | 150600 | 3733085750 | 19670 | 19670 | 19680 | 19670 | 372 |
| 211 | 20230620 | 150500 | 3725767570 | 19670 | 19650 | 19670 | 19640 | 542 |
| 212 | 20230620 | 150400 | 3715117140 | 19660 | 19660 | 19660 | 19640 | 457 |
| 213 | 20230620 | 150300 | 3706136060 | 19650 | 19650 | 19650 | 19640 | 107 |
| 214 | 20230620 | 150200 | 3704034400 | 19640 | 19650 | 19650 | 19640 | 320 |
| 215 | 20230620 | 150100 | 3697747990 | 19650 | 19640 | 19650 | 19640 | 44 |
| 216 | 20230620 | 150000 | 3696883670 | 19640 | 19650 | 19650 | 19630 | 96 |
| 217 | 20230620 | 145900 | 3694998250 | 19650 | 19640 | 19650 | 19640 | 4 |
| 218 | 20230620 | 145800 | 3694919660 | 19640 | 19650 | 19650 | 19640 | 64 |
| 219 | 20230620 | 145700 | 3693662140 | 19650 | 19630 | 19650 | 19630 | 626 |
| 220 | 20230620 | 145600 | 3681363080 | 19620 | 19620 | 19620 | 19620 | 20 |
| 221 | 20230620 | 145500 | 3680970680 | 19630 | 19630 | 19630 | 19630 | 4 |
| 222 | 20230620 | 145400 | 3680892160 | 19630 | 19630 | 19630 | 19630 | 61 |
| 223 | 20230620 | 145300 | 3679694730 | 19610 | 19610 | 19610 | 19610 | 601 |
| 224 | 20230620 | 145200 | 3667909120 | 19610 | 19620 | 19620 | 19610 | 200 |
| 225 | 20230620 | 145100 | 3663985520 | 19620 | 19620 | 19620 | 19620 | 50 |
| 226 | 20230620 | 145000 | 3663004520 | 19620 | 19650 | 19650 | 19620 | 248 |
| 227 | 20230620 | 144900 | 3658136440 | 19650 | 19640 | 19650 | 19640 | 51 |
| 228 | 20230620 | 144800 | 3657134790 | 19630 | 19630 | 19640 | 19630 | 51 |
| 229 | 20230620 | 144700 | 3656133180 | 19630 | 19640 | 19640 | 19630 | 70 |
| 230 | 20230620 | 144600 | 3654758880 | 19640 | 19640 | 19640 | 19640 | 1 |
| 231 | 20230620 | 144500 | 3654739240 | 19610 | 19640 | 19640 | 19610 | 593 |
| 232 | 20230620 | 144400 | 3643105040 | 19650 | 19650 | 19650 | 19650 | 102 |
| 233 | 20230620 | 144300 | 3641100740 | 19650 | 19640 | 19650 | 19640 | 86 |
| 234 | 20230620 | 144200 | 3639411090 | 19650 | 19640 | 19650 | 19640 | 68 |
| 235 | 20230620 | 144100 | 3638075560 | 19640 | 19610 | 19640 | 19610 | 7 |
| 236 | 20230620 | 144000 | 3637938260 | 19640 | 19610 | 19640 | 19610 | 31 |
| 237 | 20230620 | 143900 | 3637330320 | 19610 | 19640 | 19640 | 19610 | 272 |
| 238 | 20230620 | 143800 | 3631995060 | 19640 | 19640 | 19640 | 19640 | 25 |
| 239 | 20230620 | 143700 | 3631504060 | 19640 | 19640 | 19640 | 19640 | 0 |
| 240 | 20230620 | 143600 | 3631504060 | 19640 | 19640 | 19640 | 19640 | 0 |
| 241 | 20230620 | 143500 | 3631504060 | 19640 | 19600 | 19640 | 19600 | 706 |
| 242 | 20230620 | 143400 | 3617666220 | 19600 | 19620 | 19620 | 19600 | 258 |
| 243 | 20230620 | 143300 | 3612606420 | 19630 | 19620 | 19630 | 19620 | 577 |
| 244 | 20230620 | 143200 | 3601285180 | 19610 | 19610 | 19610 | 19610 | 82 |
| 245 | 20230620 | 143100 | 3599677160 | 19610 | 19620 | 19620 | 19610 | 318 |
| 246 | 20230620 | 143000 | 3593439610 | 19610 | 19600 | 19610 | 19600 | 60 |
| 247 | 20230620 | 142900 | 3592263260 | 19600 | 19600 | 19610 | 19600 | 511 |
| 248 | 20230620 | 142800 | 3582246450 | 19610 | 19610 | 19610 | 19600 | 369 |
| 249 | 20230620 | 142700 | 3575013850 | 19600 | 19600 | 19600 | 19600 | 130 |
| 250 | 20230620 | 142600 | 3572465850 | 19640 | 19620 | 19640 | 19600 | 767 |
| 251 | 20230620 | 142500 | 3557424760 | 19630 | 19630 | 19630 | 19630 | 93 |
| 252 | 20230620 | 142400 | 3555599170 | 19650 | 19630 | 19650 | 19630 | 7 |
| 253 | 20230620 | 142300 | 3555461720 | 19650 | 19630 | 19650 | 19620 | 235 |
| 254 | 20230620 | 142200 | 3550844630 | 19630 | 19640 | 19650 | 19630 | 332 |
| 255 | 20230620 | 142100 | 3544326140 | 19630 | 19640 | 19650 | 19630 | 155 |
| 256 | 20230620 | 142000 | 3541281940 | 19630 | 19630 | 19630 | 19630 | 20 |
| 257 | 20230620 | 141900 | 3540889340 | 19620 | 19630 | 19630 | 19620 | 66 |
| 258 | 20230620 | 141800 | 3539594370 | 19630 | 19620 | 19640 | 19620 | 216 |
| 259 | 20230620 | 141700 | 3535353350 | 19620 | 19610 | 19620 | 19610 | 339 |
| 260 | 20230620 | 141600 | 3528705460 | 19610 | 19610 | 19610 | 19610 | 278 |
| 261 | 20230620 | 141500 | 3523253880 | 19610 | 19610 | 19620 | 19610 | 198 |
| 262 | 20230620 | 141400 | 3519371060 | 19610 | 19610 | 19610 | 19610 | 662 |
| 263 | 20230620 | 141300 | 3506389240 | 19610 | 19630 | 19630 | 19610 | 259 |
| 264 | 20230620 | 141200 | 3501308080 | 19630 | 19630 | 19630 | 19630 | 0 |
| 265 | 20230620 | 141100 | 3501308080 | 19630 | 19630 | 19630 | 19630 | 1 |
| 266 | 20230620 | 141000 | 3501288450 | 19620 | 19620 | 19620 | 19620 | 49 |
| 267 | 20230620 | 140900 | 3500327070 | 19620 | 19620 | 19620 | 19620 | 651 |
| 268 | 20230620 | 140800 | 3487554450 | 19620 | 19620 | 19620 | 19620 | 831 |
| 269 | 20230620 | 140700 | 3471250230 | 19620 | 19640 | 19640 | 19610 | 3144 |
| 270 | 20230620 | 140600 | 3409565460 | 19630 | 19650 | 19650 | 19630 | 14 |
| 271 | 20230620 | 140500 | 3409290490 | 19650 | 19630 | 19650 | 19630 | 105 |
| 272 | 20230620 | 140400 | 3407229240 | 19630 | 19650 | 19650 | 19630 | 1144 |
| 273 | 20230620 | 140300 | 3384754080 | 19650 | 19650 | 19650 | 19650 | 163 |
| 274 | 20230620 | 140200 | 3381551130 | 19660 | 19660 | 19660 | 19660 | 209 |
| 275 | 20230620 | 140100 | 3377442190 | 19660 | 19670 | 19670 | 19660 | 150 |
| 276 | 20230620 | 140000 | 3374493180 | 19660 | 19660 | 19660 | 19660 | 601 |
| 277 | 20230620 | 135900 | 3362677520 | 19670 | 19670 | 19670 | 19670 | 20 |
| 278 | 20230620 | 135800 | 3362284120 | 19670 | 19670 | 19670 | 19670 | 31 |
| 279 | 20230620 | 135700 | 3361674350 | 19660 | 19650 | 19660 | 19650 | 427 |
| 280 | 20230620 | 135600 | 3353279570 | 19660 | 19660 | 19660 | 19660 | 0 |
| 281 | 20230620 | 135500 | 3353279570 | 19660 | 19690 | 19690 | 19630 | 1438 |
| 282 | 20230620 | 135400 | 3325012950 | 19670 | 19660 | 19710 | 19660 | 253 |
| 283 | 20230620 | 135300 | 3320036840 | 19670 | 19710 | 19710 | 19670 | 130 |
| 284 | 20230620 | 135200 | 3317479700 | 19670 | 19710 | 19710 | 19670 | 3112 |
| 285 | 20230620 | 135100 | 3256188350 | 19720 | 19750 | 19760 | 19720 | 1642 |
| 286 | 20230620 | 135000 | 3223807190 | 19720 | 19760 | 19760 | 19720 | 342 |
| 287 | 20230620 | 134900 | 3217062910 | 19720 | 19750 | 19770 | 19720 | 1912 |
| 288 | 20230620 | 134800 | 3179321230 | 19750 | 19780 | 19780 | 19750 | 186 |
| 289 | 20230620 | 134700 | 3175642300 | 19760 | 19780 | 19790 | 19760 | 415 |
| 290 | 20230620 | 134600 | 3167438280 | 19770 | 19790 | 19790 | 19770 | 6 |
| 291 | 20230620 | 134500 | 3167319640 | 19790 | 19790 | 19790 | 19790 | 24 |
| 292 | 20230620 | 134400 | 3166844680 | 19790 | 19790 | 19790 | 19790 | 0 |
| 293 | 20230620 | 134300 | 3166844680 | 19790 | 19790 | 19790 | 19790 | 51 |
| 294 | 20230620 | 134200 | 3165835390 | 19770 | 19790 | 19790 | 19770 | 99 |
| 295 | 20230620 | 134100 | 3163877290 | 19790 | 19800 | 19810 | 19790 | 106 |
| 296 | 20230620 | 134000 | 3161779060 | 19800 | 19800 | 19810 | 19800 | 152 |
| 297 | 20230620 | 133900 | 3158769450 | 19800 | 19820 | 19820 | 19800 | 20 |
| 298 | 20230620 | 133800 | 3158373430 | 19800 | 19810 | 19810 | 19800 | 94 |
| 299 | 20230620 | 133700 | 3156512060 | 19810 | 19820 | 19820 | 19810 | 299 |
| 300 | 20230620 | 133600 | 3150588170 | 19820 | 19810 | 19820 | 19800 | 511 |
| 301 | 20230620 | 133500 | 3140465260 | 19810 | 19800 | 19820 | 19800 | 298 |
| 302 | 20230620 | 133400 | 3134561750 | 19780 | 19780 | 19800 | 19780 | 121 |
| 303 | 20230620 | 133300 | 3132167570 | 19780 | 19780 | 19780 | 19780 | 20 |
| 304 | 20230620 | 133200 | 3131771970 | 19780 | 19760 | 19800 | 19760 | 235 |
| 305 | 20230620 | 133100 | 3127124440 | 19760 | 19760 | 19760 | 19760 | 80 |
| 306 | 20230620 | 133000 | 3125543640 | 19760 | 19760 | 19770 | 19760 | 154 |
| 307 | 20230620 | 132900 | 3122499430 | 19760 | 19770 | 19770 | 19760 | 699 |
| 308 | 20230620 | 132800 | 3108681330 | 19780 | 19780 | 19780 | 19780 | 7 |
| 309 | 20230620 | 132700 | 3108542870 | 19800 | 19760 | 19800 | 19750 | 11 |
| 310 | 20230620 | 132600 | 3108325550 | 19750 | 19750 | 19800 | 19750 | 53 |
| 311 | 20230620 | 132500 | 3107278750 | 19750 | 19780 | 19800 | 19750 | 500 |
| 312 | 20230620 | 132400 | 3097388660 | 19750 | 19800 | 19800 | 19750 | 2 |
| 313 | 20230620 | 132300 | 3097349110 | 19750 | 19750 | 19750 | 19750 | 11 |
| 314 | 20230620 | 132200 | 3097131860 | 19800 | 19800 | 19800 | 19800 | 10 |
| 315 | 20230620 | 132100 | 3096933860 | 19800 | 19750 | 19800 | 19750 | 1544 |
| 316 | 20230620 | 132000 | 3066389240 | 19750 | 19750 | 19750 | 19750 | 110 |
| 317 | 20230620 | 131900 | 3064216740 | 19750 | 19740 | 19750 | 19740 | 350 |
| 318 | 20230620 | 131800 | 3057304250 | 19750 | 19750 | 19750 | 19750 | 23 |
| 319 | 20230620 | 131700 | 3056850000 | 19750 | 19740 | 19750 | 19740 | 113 |
| 320 | 20230620 | 131600 | 3054618770 | 19720 | 19720 | 19740 | 19720 | 256 |
| 321 | 20230620 | 131500 | 3049570380 | 19720 | 19720 | 19720 | 19720 | 201 |
| 322 | 20230620 | 131400 | 3045606660 | 19700 | 19700 | 19700 | 19700 | 100 |
| 323 | 20230620 | 131300 | 3043636660 | 19700 | 19700 | 19700 | 19700 | 470 |
| 324 | 20230620 | 131200 | 3034377660 | 19700 | 19740 | 19740 | 19700 | 395 |
| 325 | 20230620 | 131100 | 3026590010 | 19740 | 19720 | 19740 | 19720 | 55 |
| 326 | 20230620 | 131000 | 3025505290 | 19720 | 19700 | 19720 | 19700 | 64 |
| 327 | 20230620 | 130900 | 3024244370 | 19700 | 19710 | 19710 | 19700 | 888 |
| 328 | 20230620 | 130800 | 3006742760 | 19700 | 19720 | 19740 | 19700 | 558 |
| 329 | 20230620 | 130700 | 2995742020 | 19720 | 19730 | 19730 | 19720 | 153 |
| 330 | 20230620 | 130600 | 2992723360 | 19720 | 19720 | 19720 | 19720 | 217 |
| 331 | 20230620 | 130500 | 2988444120 | 19740 | 19810 | 19810 | 19740 | 1824 |
| 332 | 20230620 | 130400 | 2952415830 | 19770 | 19770 | 19820 | 19770 | 426 |
| 333 | 20230620 | 130300 | 2943987600 | 19760 | 19770 | 19770 | 19760 | 238 |
| 334 | 20230620 | 130200 | 2939284410 | 19770 | 19730 | 19770 | 19700 | 337 |
| 335 | 20230620 | 130100 | 2932628370 | 19750 | 19750 | 19760 | 19750 | 150 |
| 336 | 20230620 | 130000 | 2929665830 | 19750 | 19720 | 19750 | 19720 | 21 |
| 337 | 20230620 | 125900 | 2929251450 | 19720 | 19720 | 19720 | 19720 | 52 |
| 338 | 20230620 | 125800 | 2928226010 | 19720 | 19720 | 19720 | 19720 | 0 |
| 339 | 20230620 | 125700 | 2928226010 | 19720 | 19720 | 19720 | 19720 | 500 |
| 340 | 20230620 | 125600 | 2918366010 | 19720 | 19670 | 19720 | 19670 | 2046 |
| 341 | 20230620 | 125500 | 2878043920 | 19670 | 19670 | 19670 | 19670 | 76 |
| 342 | 20230620 | 125400 | 2876549000 | 19670 | 19670 | 19670 | 19670 | 24 |
| 343 | 20230620 | 125300 | 2876076920 | 19660 | 19660 | 19660 | 19660 | 244 |
| 344 | 20230620 | 125200 | 2871279880 | 19660 | 19660 | 19660 | 19660 | 85 |
| 345 | 20230620 | 125100 | 2869608780 | 19670 | 19710 | 19710 | 19670 | 95 |
| 346 | 20230620 | 125000 | 2867736930 | 19710 | 19670 | 19710 | 19650 | 607 |
| 347 | 20230620 | 124900 | 2855797400 | 19670 | 19670 | 19670 | 19670 | 30 |
| 348 | 20230620 | 124800 | 2855207300 | 19670 | 19700 | 19700 | 19670 | 588 |
| 349 | 20230620 | 124700 | 2843633580 | 19700 | 19700 | 19700 | 19700 | 91 |
| 350 | 20230620 | 124600 | 2841840880 | 19720 | 19710 | 19720 | 19700 | 292 |
| 351 | 20230620 | 124500 | 2836084150 | 19720 | 19700 | 19720 | 19690 | 445 |
| 352 | 20230620 | 124400 | 2827313820 | 19700 | 19700 | 19700 | 19700 | 50 |
| 353 | 20230620 | 124300 | 2826328820 | 19690 | 19690 | 19710 | 19690 | 624 |
| 354 | 20230620 | 124200 | 2814040000 | 19690 | 19690 | 19690 | 19690 | 50 |
| 355 | 20230620 | 124100 | 2813055500 | 19690 | 19690 | 19690 | 19690 | 5 |
| 356 | 20230620 | 124000 | 2812957050 | 19690 | 19680 | 19690 | 19660 | 173 |
| 357 | 20230620 | 123900 | 2809552590 | 19700 | 19700 | 19700 | 19700 | 100 |
| 358 | 20230620 | 123800 | 2807582590 | 19700 | 19670 | 19700 | 19670 | 56 |
| 359 | 20230620 | 123700 | 2806480260 | 19670 | 19670 | 19670 | 19650 | 643 |
| 360 | 20230620 | 123600 | 2793840040 | 19660 | 19650 | 19660 | 19650 | 457 |
| 361 | 20230620 | 123500 | 2784855950 | 19650 | 19660 | 19660 | 19650 | 597 |
| 362 | 20230620 | 123400 | 2773122980 | 19670 | 19670 | 19670 | 19670 | 20 |
| 363 | 20230620 | 123300 | 2772729580 | 19670 | 19670 | 19670 | 19660 | 428 |
| 364 | 20230620 | 123200 | 2764310920 | 19670 | 19690 | 19700 | 19670 | 404 |
| 365 | 20230620 | 123100 | 2756357040 | 19690 | 19690 | 19690 | 19690 | 0 |
| 366 | 20230620 | 123000 | 2756357040 | 19690 | 19690 | 19700 | 19670 | 444 |
| 367 | 20230620 | 122900 | 2747619080 | 19690 | 19710 | 19710 | 19690 | 1227 |
| 368 | 20230620 | 122800 | 2723447110 | 19710 | 19710 | 19710 | 19710 | 10 |
| 369 | 20230620 | 122700 | 2723250010 | 19710 | 19710 | 19720 | 19710 | 382 |
| 370 | 20230620 | 122600 | 2715718990 | 19710 | 19710 | 19710 | 19710 | 180 |
| 371 | 20230620 | 122500 | 2712171190 | 19710 | 19710 | 19710 | 19710 | 38 |
| 372 | 20230620 | 122400 | 2711422210 | 19700 | 19700 | 19700 | 19700 | 151 |
| 373 | 20230620 | 122300 | 2708447510 | 19700 | 19710 | 19710 | 19700 | 520 |
| 374 | 20230620 | 122200 | 2698203110 | 19710 | 19720 | 19720 | 19710 | 427 |
| 375 | 20230620 | 122100 | 2689786190 | 19720 | 19740 | 19740 | 19720 | 60 |
| 376 | 20230620 | 122000 | 2688601990 | 19740 | 19740 | 19740 | 19740 | 158 |
| 377 | 20230620 | 121900 | 2685483070 | 19700 | 19710 | 19740 | 19700 | 578 |
| 378 | 20230620 | 121800 | 2674093800 | 19740 | 19720 | 19740 | 19720 | 27 |
| 379 | 20230620 | 121700 | 2673561340 | 19720 | 19740 | 19740 | 19720 | 281 |
| 380 | 20230620 | 121600 | 2668018950 | 19740 | 19750 | 19750 | 19740 | 110 |
| 381 | 20230620 | 121500 | 2665846760 | 19750 | 19760 | 19760 | 19750 | 155 |
| 382 | 20230620 | 121400 | 2662785480 | 19770 | 19770 | 19770 | 19750 | 108 |
| 383 | 20230620 | 121300 | 2660652190 | 19770 | 19770 | 19770 | 19770 | 13 |
| 384 | 20230620 | 121200 | 2660395180 | 19800 | 19800 | 19800 | 19800 | 1 |
| 385 | 20230620 | 121100 | 2660375380 | 19780 | 19800 | 19820 | 19780 | 209 |
| 386 | 20230620 | 121000 | 2656238670 | 19820 | 19780 | 19820 | 19780 | 228 |
| 387 | 20230620 | 120900 | 2651723080 | 19790 | 19770 | 19790 | 19750 | 912 |
| 388 | 20230620 | 120800 | 2633706740 | 19800 | 19800 | 19800 | 19800 | 69 |
| 389 | 20230620 | 120700 | 2632340540 | 19780 | 19780 | 19780 | 19760 | 283 |
| 390 | 20230620 | 120600 | 2626742820 | 19790 | 19800 | 19800 | 19790 | 313 |
| 391 | 20230620 | 120500 | 2620547840 | 19800 | 19830 | 19830 | 19800 | 104 |
| 392 | 20230620 | 120400 | 2618487090 | 19840 | 19810 | 19840 | 19810 | 639 |
| 393 | 20230620 | 120300 | 2605822100 | 19810 | 19710 | 19810 | 19700 | 920 |
| 394 | 20230620 | 120200 | 2587666380 | 19730 | 19780 | 19780 | 19660 | 2366 |
| 395 | 20230620 | 120100 | 2540965950 | 19790 | 19820 | 19820 | 19790 | 1653 |
| 396 | 20230620 | 120000 | 2508226880 | 19820 | 19830 | 19830 | 19820 | 411 |
| 397 | 20230620 | 115900 | 2500080210 | 19830 | 19790 | 19830 | 19790 | 514 |
| 398 | 20230620 | 115800 | 2489901000 | 19800 | 19810 | 19820 | 19800 | 1142 |
| 399 | 20230620 | 115700 | 2467284370 | 19820 | 19840 | 19840 | 19820 | 1339 |
| 400 | 20230620 | 115600 | 2440731180 | 19850 | 19880 | 19880 | 19830 | 715 |
| 401 | 20230620 | 115500 | 2426530370 | 19910 | 19930 | 19930 | 19880 | 2224 |
| 402 | 20230620 | 115400 | 2382263040 | 19910 | 19950 | 19950 | 19910 | 1960 |
| 403 | 20230620 | 115300 | 2343192950 | 19950 | 19940 | 19960 | 19930 | 3339 |
| 404 | 20230620 | 115200 | 2276601650 | 19940 | 19930 | 19940 | 19920 | 7699 |
| 405 | 20230620 | 115100 | 2123110980 | 19940 | 19860 | 19940 | 19810 | 13479 |
| 406 | 20230620 | 115000 | 1854574670 | 19860 | 19800 | 19860 | 19800 | 641 |
| 407 | 20230620 | 114900 | 1841864250 | 19800 | 19800 | 19800 | 19800 | 131 |
| 408 | 20230620 | 114800 | 1839270450 | 19800 | 19780 | 19800 | 19760 | 598 |
| 409 | 20230620 | 114700 | 1827443810 | 19780 | 19800 | 19800 | 19780 | 455 |
| 410 | 20230620 | 114600 | 1818435910 | 19800 | 19880 | 19880 | 19800 | 1502 |
| 411 | 20230620 | 114500 | 1788598170 | 19880 | 19880 | 19890 | 19870 | 900 |
| 412 | 20230620 | 114400 | 1770706530 | 19890 | 19840 | 19890 | 19830 | 4932 |
| 413 | 20230620 | 114300 | 1672723930 | 19840 | 19790 | 19840 | 19760 | 5882 |
| 414 | 20230620 | 114200 | 1556193510 | 19760 | 19760 | 19780 | 19760 | 1100 |
| 415 | 20230620 | 114100 | 1534447060 | 19760 | 19760 | 19760 | 19760 | 150 |
| 416 | 20230620 | 114000 | 1531483060 | 19770 | 19770 | 19770 | 19770 | 103 |
| 417 | 20230620 | 113900 | 1529446750 | 19780 | 19780 | 19780 | 19760 | 233 |
| 418 | 20230620 | 113800 | 1524838360 | 19780 | 19780 | 19790 | 19780 | 404 |
| 419 | 20230620 | 113700 | 1516845550 | 19790 | 19780 | 19790 | 19720 | 1044 |
| 420 | 20230620 | 113600 | 1496193740 | 19780 | 19780 | 19780 | 19780 | 0 |
| 421 | 20230620 | 113500 | 1496193740 | 19780 | 19790 | 19790 | 19780 | 1071 |
| 422 | 20230620 | 113400 | 1475001280 | 19790 | 19720 | 19790 | 19710 | 1461 |
| 423 | 20230620 | 113300 | 1446112860 | 19740 | 19690 | 19740 | 19690 | 668 |
| 424 | 20230620 | 113200 | 1432941640 | 19680 | 19690 | 19690 | 19680 | 109 |
| 425 | 20230620 | 113100 | 1430795930 | 19690 | 19700 | 19700 | 19690 | 70 |
| 426 | 20230620 | 113000 | 1429417430 | 19700 | 19700 | 19700 | 19700 | 40 |
| 427 | 20230620 | 112900 | 1428629430 | 19690 | 19690 | 19690 | 19690 | 11 |
| 428 | 20230620 | 112800 | 1428412840 | 19700 | 19680 | 19700 | 19680 | 41 |
| 429 | 20230620 | 112700 | 1427605480 | 19690 | 19700 | 19700 | 19690 | 165 |
| 430 | 20230620 | 112600 | 1424356030 | 19700 | 19710 | 19710 | 19700 | 8 |
| 431 | 20230620 | 112500 | 1424198390 | 19710 | 19710 | 19710 | 19710 | 197 |
| 432 | 20230620 | 112400 | 1420315520 | 19710 | 19710 | 19720 | 19710 | 315 |
| 433 | 20230620 | 112300 | 1414106050 | 19710 | 19690 | 19710 | 19690 | 2 |
| 434 | 20230620 | 112200 | 1414066650 | 19710 | 19710 | 19710 | 19710 | 59 |
| 435 | 20230620 | 112100 | 1412903760 | 19670 | 19720 | 19720 | 19660 | 369 |
| 436 | 20230620 | 112000 | 1405639240 | 19720 | 19710 | 19720 | 19710 | 246 |
| 437 | 20230620 | 111900 | 1400789430 | 19710 | 19690 | 19710 | 19690 | 366 |
| 438 | 20230620 | 111800 | 1393577820 | 19690 | 19690 | 19690 | 19670 | 361 |
| 439 | 20230620 | 111700 | 1386469950 | 19690 | 19650 | 19690 | 19650 | 34 |
| 440 | 20230620 | 111600 | 1385801320 | 19650 | 19620 | 19650 | 19610 | 257 |
| 441 | 20230620 | 111500 | 1380755380 | 19620 | 19620 | 19620 | 19620 | 3 |
| 442 | 20230620 | 111400 | 1380696520 | 19620 | 19620 | 19620 | 19620 | 76 |
| 443 | 20230620 | 111300 | 1379205400 | 19570 | 19550 | 19570 | 19550 | 95 |
| 444 | 20230620 | 111200 | 1377346920 | 19540 | 19540 | 19540 | 19540 | 0 |
| 445 | 20230620 | 111100 | 1377346920 | 19540 | 19520 | 19540 | 19520 | 345 |
| 446 | 20230620 | 111000 | 1370611500 | 19520 | 19520 | 19520 | 19520 | 103 |
| 447 | 20230620 | 110900 | 1368600940 | 19520 | 19570 | 19570 | 19520 | 101 |
| 448 | 20230620 | 110800 | 1366626660 | 19520 | 19550 | 19560 | 19520 | 423 |
| 449 | 20230620 | 110700 | 1358362020 | 19550 | 19550 | 19550 | 19540 | 488 |
| 450 | 20230620 | 110600 | 1348823950 | 19550 | 19570 | 19570 | 19550 | 33 |
| 451 | 20230620 | 110500 | 1348178740 | 19570 | 19590 | 19600 | 19570 | 442 |
| 452 | 20230620 | 110400 | 1339526180 | 19590 | 19630 | 19630 | 19590 | 425 |
| 453 | 20230620 | 110300 | 1331193840 | 19650 | 19650 | 19650 | 19650 | 1 |
| 454 | 20230620 | 110200 | 1331174190 | 19610 | 19650 | 19650 | 19610 | 303 |
| 455 | 20230620 | 110100 | 1325229270 | 19650 | 19650 | 19650 | 19650 | 1 |
| 456 | 20230620 | 110000 | 1325209620 | 19650 | 19650 | 19650 | 19650 | 4 |
| 457 | 20230620 | 105900 | 1325131020 | 19650 | 19650 | 19650 | 19650 | 244 |
| 458 | 20230620 | 105800 | 1320336420 | 19650 | 19660 | 19660 | 19650 | 88 |
| 459 | 20230620 | 105700 | 1318606820 | 19660 | 19670 | 19670 | 19660 | 30 |
| 460 | 20230620 | 105600 | 1318016920 | 19700 | 19700 | 19700 | 19700 | 52 |
| 461 | 20230620 | 105500 | 1316992520 | 19700 | 19700 | 19700 | 19700 | 111 |
| 462 | 20230620 | 105400 | 1314805820 | 19700 | 19700 | 19720 | 19700 | 92 |
| 463 | 20230620 | 105300 | 1312993020 | 19700 | 19700 | 19700 | 19700 | 110 |
| 464 | 20230620 | 105200 | 1310826020 | 19690 | 19650 | 19690 | 19650 | 146 |
| 465 | 20230620 | 105100 | 1307954440 | 19620 | 19620 | 19630 | 19620 | 430 |
| 466 | 20230620 | 105000 | 1299517740 | 19620 | 19600 | 19620 | 19600 | 713 |
| 467 | 20230620 | 104900 | 1285535670 | 19600 | 19600 | 19620 | 19600 | 21 |
| 468 | 20230620 | 104800 | 1285124010 | 19600 | 19590 | 19600 | 19590 | 871 |
| 469 | 20230620 | 104700 | 1268061020 | 19590 | 19650 | 19650 | 19590 | 714 |
| 470 | 20230620 | 104600 | 1254053050 | 19650 | 19660 | 19660 | 19650 | 1171 |
| 471 | 20230620 | 104500 | 1231037970 | 19670 | 19660 | 19670 | 19660 | 220 |
| 472 | 20230620 | 104400 | 1226711570 | 19660 | 19670 | 19670 | 19650 | 527 |
| 473 | 20230620 | 104300 | 1216351410 | 19670 | 19670 | 19680 | 19670 | 222 |
| 474 | 20230620 | 104200 | 1211983780 | 19670 | 19680 | 19680 | 19670 | 148 |
| 475 | 20230620 | 104100 | 1209071170 | 19690 | 19690 | 19700 | 19690 | 515 |
| 476 | 20230620 | 104000 | 1198929170 | 19690 | 19740 | 19740 | 19690 | 399 |
| 477 | 20230620 | 103900 | 1191061680 | 19740 | 19740 | 19740 | 19740 | 0 |
| 478 | 20230620 | 103800 | 1191061680 | 19740 | 19770 | 19780 | 19740 | 1415 |
| 479 | 20230620 | 103700 | 1163098340 | 19770 | 19800 | 19800 | 19760 | 493 |
| 480 | 20230620 | 103600 | 1153348850 | 19750 | 19770 | 19800 | 19740 | 3016 |
| 481 | 20230620 | 103500 | 1093687600 | 19780 | 19790 | 19790 | 19770 | 2649 |
| 482 | 20230620 | 103400 | 1041282670 | 19790 | 19740 | 19790 | 19740 | 1311 |
| 483 | 20230620 | 103300 | 1015374980 | 19740 | 19750 | 19770 | 19740 | 2431 |
| 484 | 20230620 | 103200 | 967349120 | 19750 | 19750 | 19760 | 19750 | 1227 |
| 485 | 20230620 | 103100 | 943111990 | 19750 | 19680 | 19750 | 19680 | 2612 |
| 486 | 20230620 | 103000 | 891591720 | 19670 | 19650 | 19670 | 19640 | 435 |
| 487 | 20230620 | 102900 | 883039580 | 19650 | 19660 | 19660 | 19640 | 106 |
| 488 | 20230620 | 102800 | 880956610 | 19640 | 19690 | 19690 | 19640 | 331 |
| 489 | 20230620 | 102700 | 874448010 | 19680 | 19720 | 19720 | 19680 | 995 |
| 490 | 20230620 | 102600 | 854833100 | 19730 | 19730 | 19740 | 19690 | 1821 |
| 491 | 20230620 | 102500 | 818940620 | 19740 | 19730 | 19760 | 19730 | 1500 |
| 492 | 20230620 | 102400 | 789317800 | 19730 | 19730 | 19740 | 19720 | 771 |
| 493 | 20230620 | 102300 | 774103280 | 19730 | 19710 | 19730 | 19700 | 565 |
| 494 | 20230620 | 102200 | 762967030 | 19700 | 19600 | 19710 | 19600 | 3986 |
| 495 | 20230620 | 102100 | 684600260 | 19610 | 19540 | 19620 | 19540 | 838 |
| 496 | 20230620 | 102000 | 668197090 | 19540 | 19540 | 19540 | 19540 | 12 |
| 497 | 20230620 | 101900 | 667962610 | 19530 | 19530 | 19530 | 19530 | 50 |
| 498 | 20230620 | 101800 | 666986110 | 19520 | 19520 | 19520 | 19520 | 197 |
| 499 | 20230620 | 101700 | 663140670 | 19520 | 19520 | 19520 | 19520 | 101 |
| 500 | 20230620 | 101600 | 661169150 | 19520 | 19530 | 19530 | 19520 | 163 |
| 501 | 20230620 | 101500 | 657986590 | 19530 | 19530 | 19530 | 19530 | 20 |
| 502 | 20230620 | 101400 | 657595990 | 19530 | 19530 | 19530 | 19530 | 1 |
| 503 | 20230620 | 101300 | 657576460 | 19520 | 19530 | 19530 | 19520 | 324 |
| 504 | 20230620 | 101200 | 651251230 | 19530 | 19520 | 19530 | 19520 | 36 |
| 505 | 20230620 | 101100 | 650548500 | 19520 | 19520 | 19520 | 19520 | 98 |
| 506 | 20230620 | 101000 | 648635540 | 19520 | 19530 | 19540 | 19520 | 87 |
| 507 | 20230620 | 100900 | 646937100 | 19550 | 19560 | 19560 | 19550 | 30 |
| 508 | 20230620 | 100800 | 646350590 | 19520 | 19520 | 19520 | 19520 | 0 |
| 509 | 20230620 | 100700 | 646350590 | 19520 | 19510 | 19520 | 19510 | 83 |
| 510 | 20230620 | 100600 | 644730460 | 19510 | 19510 | 19580 | 19510 | 576 |
| 511 | 20230620 | 100500 | 633492630 | 19510 | 19560 | 19570 | 19510 | 771 |
| 512 | 20230620 | 100400 | 618430430 | 19560 | 19540 | 19560 | 19540 | 34 |
| 513 | 20230620 | 100300 | 617766050 | 19570 | 19570 | 19570 | 19570 | 2 |
| 514 | 20230620 | 100200 | 617726910 | 19540 | 19540 | 19540 | 19540 | 0 |
| 515 | 20230620 | 100100 | 617726910 | 19540 | 19540 | 19540 | 19540 | 0 |
| 516 | 20230620 | 100000 | 617726910 | 19540 | 19540 | 19540 | 19540 | 5 |
| 517 | 20230620 | 095900 | 617629210 | 19580 | 19570 | 19580 | 19540 | 45 |
| 518 | 20230620 | 095800 | 616748790 | 19590 | 19590 | 19590 | 19590 | 0 |
| 519 | 20230620 | 095700 | 616748790 | 19590 | 19590 | 19590 | 19590 | 1 |
| 520 | 20230620 | 095600 | 616729200 | 19590 | 19580 | 19590 | 19540 | 102 |
| 521 | 20230620 | 095500 | 614734640 | 19610 | 19600 | 19610 | 19600 | 73 |
| 522 | 20230620 | 095400 | 613303830 | 19610 | 19610 | 19610 | 19610 | 1 |
| 523 | 20230620 | 095300 | 613284220 | 19610 | 19580 | 19610 | 19580 | 1082 |
| 524 | 20230620 | 095200 | 592081510 | 19580 | 19510 | 19600 | 19510 | 1148 |
| 525 | 20230620 | 095100 | 569682940 | 19510 | 19490 | 19510 | 19490 | 72 |
| 526 | 20230620 | 095000 | 568279120 | 19510 | 19500 | 19510 | 19500 | 103 |
| 527 | 20230620 | 094900 | 566270220 | 19480 | 19460 | 19480 | 19460 | 336 |
| 528 | 20230620 | 094800 | 559726670 | 19510 | 19450 | 19510 | 19450 | 625 |
| 529 | 20230620 | 094700 | 547543320 | 19430 | 19380 | 19430 | 19350 | 824 |
| 530 | 20230620 | 094600 | 531582760 | 19350 | 19420 | 19420 | 19330 | 1700 |
| 531 | 20230620 | 094500 | 498639370 | 19430 | 19460 | 19460 | 19430 | 159 |
| 532 | 20230620 | 094400 | 495548970 | 19450 | 19450 | 19450 | 19450 | 20 |
| 533 | 20230620 | 094300 | 495159970 | 19450 | 19490 | 19490 | 19450 | 31 |
| 534 | 20230620 | 094200 | 494556980 | 19480 | 19460 | 19480 | 19400 | 2046 |
| 535 | 20230620 | 094100 | 454804080 | 19480 | 19480 | 19480 | 19480 | 0 |
| 536 | 20230620 | 094000 | 454804080 | 19480 | 19480 | 19480 | 19450 | 33 |
| 537 | 20230620 | 093900 | 454161930 | 19480 | 19490 | 19490 | 19480 | 220 |
| 538 | 20230620 | 093800 | 449874230 | 19500 | 19480 | 19500 | 19440 | 2576 |
| 539 | 20230620 | 093700 | 399727170 | 19490 | 19480 | 19490 | 19480 | 58 |
| 540 | 20230620 | 093600 | 398597250 | 19480 | 19480 | 19480 | 19480 | 446 |
| 541 | 20230620 | 093500 | 389909170 | 19490 | 19480 | 19490 | 19480 | 230 |
| 542 | 20230620 | 093400 | 385428160 | 19490 | 19480 | 19490 | 19470 | 178 |
| 543 | 20230620 | 093300 | 381960650 | 19480 | 19490 | 19490 | 19480 | 211 |
| 544 | 20230620 | 093200 | 377848510 | 19500 | 19500 | 19500 | 19500 | 56 |
| 545 | 20230620 | 093100 | 376756510 | 19500 | 19500 | 19500 | 19500 | 43 |
| 546 | 20230620 | 093000 | 375918010 | 19480 | 19490 | 19490 | 19480 | 632 |
| 547 | 20230620 | 092900 | 363604460 | 19500 | 19500 | 19510 | 19500 | 173 |
| 548 | 20230620 | 092800 | 360230950 | 19510 | 19500 | 19510 | 19500 | 34 |
| 549 | 20230620 | 092700 | 359567740 | 19500 | 19490 | 19510 | 19480 | 127 |
| 550 | 20230620 | 092600 | 357091930 | 19500 | 19500 | 19500 | 19500 | 78 |
| 551 | 20230620 | 092500 | 355570930 | 19490 | 19480 | 19490 | 19480 | 121 |
| 552 | 20230620 | 092400 | 353213820 | 19480 | 19490 | 19500 | 19480 | 234 |
| 553 | 20230620 | 092300 | 348653650 | 19490 | 19510 | 19510 | 19490 | 160 |
| 554 | 20230620 | 092200 | 345534370 | 19590 | 19590 | 19590 | 19590 | 52 |
| 555 | 20230620 | 092100 | 344515690 | 19590 | 19500 | 19590 | 19480 | 407 |
| 556 | 20230620 | 092000 | 336577680 | 19600 | 19500 | 19600 | 19500 | 25 |
| 557 | 20230620 | 091900 | 336089680 | 19600 | 19470 | 19600 | 19470 | 422 |
| 558 | 20230620 | 091800 | 327866700 | 19470 | 19490 | 19490 | 19470 | 1045 |
| 559 | 20230620 | 091700 | 307514080 | 19480 | 19520 | 19520 | 19480 | 784 |
| 560 | 20230620 | 091600 | 292227960 | 19520 | 19600 | 19600 | 19520 | 143 |
| 561 | 20230620 | 091500 | 289433910 | 19600 | 19610 | 19610 | 19600 | 172 |
| 562 | 20230620 | 091400 | 286062250 | 19610 | 19600 | 19620 | 19480 | 690 |
| 563 | 20230620 | 091300 | 272609330 | 19600 | 19510 | 19600 | 19470 | 59 |
| 564 | 20230620 | 091200 | 271457890 | 19490 | 19480 | 19490 | 19470 | 535 |
| 565 | 20230620 | 091100 | 261037250 | 19490 | 19500 | 19500 | 19480 | 44 |
| 566 | 20230620 | 091000 | 260179810 | 19500 | 19510 | 19510 | 19500 | 311 |
| 567 | 20230620 | 090900 | 254113430 | 19500 | 19570 | 19580 | 19500 | 2299 |
| 568 | 20230620 | 090800 | 209239720 | 19580 | 19620 | 19640 | 19580 | 1011 |
| 569 | 20230620 | 090700 | 189416930 | 19650 | 19630 | 19650 | 19610 | 921 |
| 570 | 20230620 | 090600 | 171349360 | 19650 | 19660 | 19690 | 19630 | 1053 |
| 571 | 20230620 | 090500 | 150656650 | 19690 | 19690 | 19690 | 19650 | 453 |
| 572 | 20230620 | 090400 | 141745390 | 19690 | 19700 | 19700 | 19650 | 526 |
| 573 | 20230620 | 090300 | 131399050 | 19650 | 19720 | 19720 | 19650 | 2090 |
| 574 | 20230620 | 090200 | 90240600 | 19720 | 19740 | 19760 | 19720 | 914 |
| 575 | 20230620 | 090100 | 72193420 | 19720 | 19690 | 19750 | 19670 | 2127 |
| 576 | 20230620 | 090000 | 30235470 | 19710 | 19650 | 19720 | 19650 | 1536 |