33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 3 | 20230615 | 192000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 4 | 20230615 | 191900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 5 | 20230615 | 191800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 6 | 20230615 | 191700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 7 | 20230615 | 191600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 8 | 20230615 | 191500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 9 | 20230615 | 191400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 10 | 20230615 | 191300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 11 | 20230615 | 191200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 12 | 20230615 | 191100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 13 | 20230615 | 191000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 14 | 20230615 | 190900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 15 | 20230615 | 190800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 16 | 20230615 | 190700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 17 | 20230615 | 190600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 18 | 20230615 | 190500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 19 | 20230615 | 190400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 20 | 20230615 | 190300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 21 | 20230615 | 190200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 22 | 20230615 | 190100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 23 | 20230615 | 190000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 24 | 20230615 | 185900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 25 | 20230615 | 185800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 26 | 20230615 | 185700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 27 | 20230615 | 185600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 28 | 20230615 | 185500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 29 | 20230615 | 185400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 30 | 20230615 | 185300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 31 | 20230615 | 185200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 32 | 20230615 | 185100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 33 | 20230615 | 185000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 34 | 20230615 | 184900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 35 | 20230615 | 184800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 36 | 20230615 | 184700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 37 | 20230615 | 184600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 38 | 20230615 | 184500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 39 | 20230615 | 184400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 40 | 20230615 | 184300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 41 | 20230615 | 184200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 42 | 20230615 | 184100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 43 | 20230615 | 184000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 44 | 20230615 | 183900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 45 | 20230615 | 183800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 46 | 20230615 | 183700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 47 | 20230615 | 183600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 48 | 20230615 | 183500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 49 | 20230615 | 183400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 50 | 20230615 | 183300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 51 | 20230615 | 183200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 52 | 20230615 | 183100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 53 | 20230615 | 183000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 54 | 20230615 | 182900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 55 | 20230615 | 182800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 56 | 20230615 | 182700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 57 | 20230615 | 182600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 58 | 20230615 | 182500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 59 | 20230615 | 182400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 60 | 20230615 | 182300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 61 | 20230615 | 182200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 62 | 20230615 | 182100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 63 | 20230615 | 182000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 64 | 20230615 | 181900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 65 | 20230615 | 181800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 66 | 20230615 | 181700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 67 | 20230615 | 181600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 68 | 20230615 | 181500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 69 | 20230615 | 181400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 70 | 20230615 | 181300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 71 | 20230615 | 181200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 72 | 20230615 | 181100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 73 | 20230615 | 181000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 74 | 20230615 | 180900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 75 | 20230615 | 180800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 76 | 20230615 | 180700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 77 | 20230615 | 180600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 78 | 20230615 | 180500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 79 | 20230615 | 180400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 80 | 20230615 | 180300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 81 | 20230615 | 180200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 82 | 20230615 | 180100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 83 | 20230615 | 180000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 84 | 20230615 | 175900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 85 | 20230615 | 175800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 86 | 20230615 | 175700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 87 | 20230615 | 175600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 88 | 20230615 | 175500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 89 | 20230615 | 175400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 90 | 20230615 | 175300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 91 | 20230615 | 175200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 92 | 20230615 | 175100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 93 | 20230615 | 175000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 94 | 20230615 | 174900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 95 | 20230615 | 174800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 96 | 20230615 | 174700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 97 | 20230615 | 174600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 98 | 20230615 | 174500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 99 | 20230615 | 174400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 100 | 20230615 | 174300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 101 | 20230615 | 174200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 102 | 20230615 | 174100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 103 | 20230615 | 174000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 104 | 20230615 | 173900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 105 | 20230615 | 173800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 106 | 20230615 | 173700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 107 | 20230615 | 173600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 108 | 20230615 | 173500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 109 | 20230615 | 173400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 110 | 20230615 | 173300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 111 | 20230615 | 173200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 112 | 20230615 | 173100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 113 | 20230615 | 173000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 114 | 20230615 | 172900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 115 | 20230615 | 172800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 116 | 20230615 | 172700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 117 | 20230615 | 172600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 118 | 20230615 | 172500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 119 | 20230615 | 172400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 120 | 20230615 | 172300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 121 | 20230615 | 172200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 122 | 20230615 | 172100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 123 | 20230615 | 172000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 124 | 20230615 | 171900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 125 | 20230615 | 171800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 126 | 20230615 | 171700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 127 | 20230615 | 171600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 128 | 20230615 | 171500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 129 | 20230615 | 171400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 130 | 20230615 | 171300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 131 | 20230615 | 171200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 132 | 20230615 | 171100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 133 | 20230615 | 171000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 134 | 20230615 | 170900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 135 | 20230615 | 170800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 136 | 20230615 | 170700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 137 | 20230615 | 170600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 138 | 20230615 | 170500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 139 | 20230615 | 170400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 140 | 20230615 | 170300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 141 | 20230615 | 170200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 142 | 20230615 | 170100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 143 | 20230615 | 170000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 144 | 20230615 | 165900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 145 | 20230615 | 165800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 146 | 20230615 | 165700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 147 | 20230615 | 165600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 148 | 20230615 | 165500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 149 | 20230615 | 165400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 150 | 20230615 | 165300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 151 | 20230615 | 165200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 152 | 20230615 | 165100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 153 | 20230615 | 165000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 154 | 20230615 | 164900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 155 | 20230615 | 164800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 156 | 20230615 | 164700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 157 | 20230615 | 164600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 158 | 20230615 | 164500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 159 | 20230615 | 164400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 160 | 20230615 | 164300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 161 | 20230615 | 164200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 162 | 20230615 | 164100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 163 | 20230615 | 164000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 164 | 20230615 | 163900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 165 | 20230615 | 163800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 166 | 20230615 | 163700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 167 | 20230615 | 163600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 168 | 20230615 | 163500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 169 | 20230615 | 163400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 170 | 20230615 | 163300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 171 | 20230615 | 163200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 172 | 20230615 | 163100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 173 | 20230615 | 163000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 174 | 20230615 | 162900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 175 | 20230615 | 162800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 176 | 20230615 | 162700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 177 | 20230615 | 162600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 178 | 20230615 | 162500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 179 | 20230615 | 162400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 180 | 20230615 | 162300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 181 | 20230615 | 162200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 182 | 20230615 | 162100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 183 | 20230615 | 162000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 184 | 20230615 | 161900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 185 | 20230615 | 161800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 186 | 20230615 | 161700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 187 | 20230615 | 161600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 188 | 20230615 | 161500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 189 | 20230615 | 161400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 190 | 20230615 | 161300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 191 | 20230615 | 161200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 192 | 20230615 | 161100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 193 | 20230615 | 161000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 194 | 20230615 | 160900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 195 | 20230615 | 160800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 196 | 20230615 | 160700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 197 | 20230615 | 160600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 198 | 20230615 | 160500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 199 | 20230615 | 160400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 200 | 20230615 | 160300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 201 | 20230615 | 160200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 202 | 20230615 | 160100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 203 | 20230615 | 160000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 204 | 20230615 | 155900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 205 | 20230615 | 155800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 206 | 20230615 | 155700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 207 | 20230615 | 155600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 208 | 20230615 | 155500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 209 | 20230615 | 155400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 210 | 20230615 | 155300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 211 | 20230615 | 155200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 212 | 20230615 | 155100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 213 | 20230615 | 155000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 214 | 20230615 | 154900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 215 | 20230615 | 154800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 216 | 20230615 | 154700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 217 | 20230615 | 154600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 218 | 20230615 | 154500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 219 | 20230615 | 154400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 220 | 20230615 | 154300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 221 | 20230615 | 154200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 222 | 20230615 | 154100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 223 | 20230615 | 154000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 224 | 20230615 | 153900 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 225 | 20230615 | 153800 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 226 | 20230615 | 153700 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 227 | 20230615 | 153600 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 228 | 20230615 | 153500 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 229 | 20230615 | 153400 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 230 | 20230615 | 153300 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 231 | 20230615 | 153200 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 232 | 20230615 | 153100 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 0 |
| 233 | 20230615 | 153000 | 4261012080 | 14690 | 14690 | 14690 | 14690 | 5091 |
| 234 | 20230615 | 152900 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 235 | 20230615 | 152800 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 236 | 20230615 | 152700 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 237 | 20230615 | 152600 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 238 | 20230615 | 152500 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 239 | 20230615 | 152400 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 240 | 20230615 | 152300 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 241 | 20230615 | 152200 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 242 | 20230615 | 152100 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 243 | 20230615 | 152000 | 4186225290 | 14710 | 14710 | 14710 | 14710 | 0 |
| 244 | 20230615 | 151900 | 4186225290 | 14710 | 14710 | 14720 | 14700 | 836 |
| 245 | 20230615 | 151800 | 4173925790 | 14710 | 14690 | 14710 | 14690 | 213 |
| 246 | 20230615 | 151700 | 4170794010 | 14700 | 14700 | 14710 | 14690 | 428 |
| 247 | 20230615 | 151600 | 4164501240 | 14700 | 14700 | 14710 | 14700 | 296 |
| 248 | 20230615 | 151500 | 4160149700 | 14710 | 14700 | 14720 | 14700 | 397 |
| 249 | 20230615 | 151400 | 4154308960 | 14690 | 14700 | 14710 | 14690 | 376 |
| 250 | 20230615 | 151300 | 4148782150 | 14700 | 14690 | 14700 | 14670 | 373 |
| 251 | 20230615 | 151200 | 4143306720 | 14690 | 14680 | 14710 | 14680 | 1315 |
| 252 | 20230615 | 151100 | 4123987110 | 14680 | 14670 | 14680 | 14670 | 69 |
| 253 | 20230615 | 151000 | 4122974830 | 14670 | 14650 | 14670 | 14650 | 322 |
| 254 | 20230615 | 150900 | 4118254190 | 14660 | 14670 | 14670 | 14660 | 264 |
| 255 | 20230615 | 150800 | 4114382410 | 14670 | 14680 | 14680 | 14670 | 269 |
| 256 | 20230615 | 150700 | 4110436140 | 14680 | 14680 | 14680 | 14670 | 247 |
| 257 | 20230615 | 150600 | 4106810410 | 14680 | 14670 | 14680 | 14670 | 165 |
| 258 | 20230615 | 150500 | 4104389800 | 14670 | 14680 | 14680 | 14670 | 60 |
| 259 | 20230615 | 150400 | 4103509270 | 14670 | 14670 | 14670 | 14670 | 130 |
| 260 | 20230615 | 150300 | 4101602170 | 14670 | 14660 | 14670 | 14650 | 498 |
| 261 | 20230615 | 150200 | 4094301520 | 14660 | 14660 | 14660 | 14650 | 1159 |
| 262 | 20230615 | 150100 | 4077314420 | 14660 | 14670 | 14670 | 14660 | 590 |
| 263 | 20230615 | 150000 | 4068660100 | 14670 | 14680 | 14680 | 14670 | 303 |
| 264 | 20230615 | 145900 | 4064213710 | 14670 | 14670 | 14680 | 14670 | 611 |
| 265 | 20230615 | 145800 | 4055245680 | 14670 | 14670 | 14680 | 14670 | 219 |
| 266 | 20230615 | 145700 | 4052032800 | 14680 | 14710 | 14720 | 14680 | 760 |
| 267 | 20230615 | 145600 | 4040864970 | 14710 | 14710 | 14710 | 14710 | 462 |
| 268 | 20230615 | 145500 | 4034068950 | 14710 | 14700 | 14710 | 14700 | 88 |
| 269 | 20230615 | 145400 | 4032775210 | 14700 | 14710 | 14710 | 14700 | 529 |
| 270 | 20230615 | 145300 | 4024997530 | 14700 | 14700 | 14710 | 14690 | 130 |
| 271 | 20230615 | 145200 | 4023086350 | 14700 | 14690 | 14700 | 14690 | 329 |
| 272 | 20230615 | 145100 | 4018250880 | 14690 | 14700 | 14700 | 14690 | 175 |
| 273 | 20230615 | 145000 | 4015679520 | 14690 | 14690 | 14700 | 14690 | 290 |
| 274 | 20230615 | 144900 | 4011418250 | 14690 | 14690 | 14700 | 14680 | 1017 |
| 275 | 20230615 | 144800 | 3996478560 | 14690 | 14690 | 14700 | 14690 | 134 |
| 276 | 20230615 | 144700 | 3994510080 | 14690 | 14690 | 14700 | 14690 | 48 |
| 277 | 20230615 | 144600 | 3993804950 | 14690 | 14690 | 14690 | 14690 | 379 |
| 278 | 20230615 | 144500 | 3988237440 | 14690 | 14690 | 14690 | 14690 | 160 |
| 279 | 20230615 | 144400 | 3985887040 | 14700 | 14690 | 14700 | 14690 | 118 |
| 280 | 20230615 | 144300 | 3984153580 | 14710 | 14710 | 14720 | 14700 | 578 |
| 281 | 20230615 | 144200 | 3975652390 | 14710 | 14710 | 14720 | 14710 | 124 |
| 282 | 20230615 | 144100 | 3973828320 | 14710 | 14710 | 14720 | 14710 | 147 |
| 283 | 20230615 | 144000 | 3971665930 | 14710 | 14710 | 14720 | 14710 | 286 |
| 284 | 20230615 | 143900 | 3967456840 | 14710 | 14700 | 14710 | 14700 | 382 |
| 285 | 20230615 | 143800 | 3961839310 | 14710 | 14720 | 14720 | 14700 | 60 |
| 286 | 20230615 | 143700 | 3960956950 | 14720 | 14710 | 14720 | 14700 | 162 |
| 287 | 20230615 | 143600 | 3958573040 | 14720 | 14700 | 14720 | 14700 | 216 |
| 288 | 20230615 | 143500 | 3955396160 | 14700 | 14690 | 14700 | 14690 | 546 |
| 289 | 20230615 | 143400 | 3947371690 | 14700 | 14700 | 14700 | 14690 | 95 |
| 290 | 20230615 | 143300 | 3945975250 | 14690 | 14700 | 14700 | 14690 | 163 |
| 291 | 20230615 | 143200 | 3943580110 | 14710 | 14660 | 14710 | 14660 | 873 |
| 292 | 20230615 | 143100 | 3930754300 | 14660 | 14660 | 14660 | 14660 | 53 |
| 293 | 20230615 | 143000 | 3929977320 | 14660 | 14670 | 14690 | 14660 | 373 |
| 294 | 20230615 | 142900 | 3924503720 | 14660 | 14660 | 14660 | 14660 | 484 |
| 295 | 20230615 | 142800 | 3917408280 | 14650 | 14650 | 14660 | 14650 | 332 |
| 296 | 20230615 | 142700 | 3912544460 | 14650 | 14630 | 14650 | 14630 | 982 |
| 297 | 20230615 | 142600 | 3898161860 | 14630 | 14620 | 14630 | 14620 | 968 |
| 298 | 20230615 | 142500 | 3884008180 | 14610 | 14610 | 14620 | 14610 | 63 |
| 299 | 20230615 | 142400 | 3883087700 | 14610 | 14620 | 14620 | 14610 | 866 |
| 300 | 20230615 | 142300 | 3870428390 | 14630 | 14620 | 14630 | 14620 | 474 |
| 301 | 20230615 | 142200 | 3863494690 | 14620 | 14630 | 14630 | 14620 | 657 |
| 302 | 20230615 | 142100 | 3853885470 | 14630 | 14620 | 14630 | 14620 | 248 |
| 303 | 20230615 | 142000 | 3850257310 | 14630 | 14610 | 14640 | 14610 | 251 |
| 304 | 20230615 | 141900 | 3846586070 | 14620 | 14630 | 14630 | 14620 | 131 |
| 305 | 20230615 | 141800 | 3844670620 | 14620 | 14600 | 14620 | 14600 | 381 |
| 306 | 20230615 | 141700 | 3839103580 | 14600 | 14600 | 14600 | 14600 | 43 |
| 307 | 20230615 | 141600 | 3838475780 | 14600 | 14610 | 14610 | 14600 | 200 |
| 308 | 20230615 | 141500 | 3835553860 | 14610 | 14610 | 14610 | 14610 | 57 |
| 309 | 20230615 | 141400 | 3834721090 | 14610 | 14620 | 14620 | 14610 | 168 |
| 310 | 20230615 | 141300 | 3832266270 | 14610 | 14620 | 14620 | 14610 | 510 |
| 311 | 20230615 | 141200 | 3824810590 | 14620 | 14630 | 14630 | 14620 | 107 |
| 312 | 20230615 | 141100 | 3823245730 | 14640 | 14640 | 14650 | 14640 | 515 |
| 313 | 20230615 | 141000 | 3815705140 | 14630 | 14640 | 14640 | 14630 | 135 |
| 314 | 20230615 | 140900 | 3813729990 | 14640 | 14640 | 14640 | 14620 | 498 |
| 315 | 20230615 | 140800 | 3806444510 | 14630 | 14640 | 14640 | 14630 | 330 |
| 316 | 20230615 | 140700 | 3801614660 | 14640 | 14630 | 14640 | 14620 | 316 |
| 317 | 20230615 | 140600 | 3796989570 | 14620 | 14600 | 14620 | 14600 | 1162 |
| 318 | 20230615 | 140500 | 3780004620 | 14610 | 14590 | 14620 | 14590 | 521 |
| 319 | 20230615 | 140400 | 3772397910 | 14590 | 14590 | 14600 | 14580 | 852 |
| 320 | 20230615 | 140300 | 3759960280 | 14600 | 14590 | 14600 | 14590 | 195 |
| 321 | 20230615 | 140200 | 3757114710 | 14590 | 14590 | 14600 | 14590 | 194 |
| 322 | 20230615 | 140100 | 3754283060 | 14600 | 14600 | 14610 | 14580 | 205 |
| 323 | 20230615 | 140000 | 3751291610 | 14620 | 14610 | 14620 | 14570 | 323 |
| 324 | 20230615 | 135900 | 3746576430 | 14610 | 14600 | 14610 | 14600 | 154 |
| 325 | 20230615 | 135800 | 3744327470 | 14600 | 14580 | 14600 | 14580 | 208 |
| 326 | 20230615 | 135700 | 3741293030 | 14590 | 14600 | 14600 | 14590 | 56 |
| 327 | 20230615 | 135600 | 3740475920 | 14610 | 14590 | 14610 | 14590 | 185 |
| 328 | 20230615 | 135500 | 3737776120 | 14590 | 14580 | 14590 | 14570 | 164 |
| 329 | 20230615 | 135400 | 3735385100 | 14590 | 14590 | 14600 | 14590 | 628 |
| 330 | 20230615 | 135300 | 3726221060 | 14590 | 14610 | 14610 | 14590 | 160 |
| 331 | 20230615 | 135200 | 3723886520 | 14600 | 14590 | 14600 | 14580 | 367 |
| 332 | 20230615 | 135100 | 3718532940 | 14590 | 14590 | 14590 | 14590 | 66 |
| 333 | 20230615 | 135000 | 3717570000 | 14590 | 14630 | 14630 | 14590 | 152 |
| 334 | 20230615 | 134900 | 3715350900 | 14630 | 14610 | 14630 | 14610 | 267 |
| 335 | 20230615 | 134800 | 3711446870 | 14620 | 14620 | 14620 | 14590 | 378 |
| 336 | 20230615 | 134700 | 3705923910 | 14610 | 14610 | 14610 | 14610 | 166 |
| 337 | 20230615 | 134600 | 3703498650 | 14610 | 14600 | 14610 | 14600 | 84 |
| 338 | 20230615 | 134500 | 3702272090 | 14600 | 14590 | 14600 | 14570 | 341 |
| 339 | 20230615 | 134400 | 3697298010 | 14590 | 14600 | 14600 | 14590 | 223 |
| 340 | 20230615 | 134300 | 3694043810 | 14600 | 14620 | 14620 | 14600 | 6 |
| 341 | 20230615 | 134200 | 3693956110 | 14600 | 14590 | 14610 | 14590 | 249 |
| 342 | 20230615 | 134100 | 3690321810 | 14590 | 14590 | 14600 | 14590 | 933 |
| 343 | 20230615 | 134000 | 3676703340 | 14590 | 14570 | 14590 | 14570 | 190 |
| 344 | 20230615 | 133900 | 3673933140 | 14570 | 14580 | 14580 | 14570 | 155 |
| 345 | 20230615 | 133800 | 3671673370 | 14580 | 14590 | 14590 | 14580 | 93 |
| 346 | 20230615 | 133700 | 3670316850 | 14580 | 14570 | 14580 | 14570 | 130 |
| 347 | 20230615 | 133600 | 3668422630 | 14570 | 14580 | 14590 | 14570 | 96 |
| 348 | 20230615 | 133500 | 3667022970 | 14570 | 14560 | 14570 | 14550 | 307 |
| 349 | 20230615 | 133400 | 3662552110 | 14560 | 14560 | 14560 | 14560 | 95 |
| 350 | 20230615 | 133300 | 3661168910 | 14570 | 14560 | 14580 | 14550 | 176 |
| 351 | 20230615 | 133200 | 3658604940 | 14570 | 14550 | 14570 | 14540 | 1253 |
| 352 | 20230615 | 133100 | 3640366980 | 14550 | 14570 | 14570 | 14550 | 444 |
| 353 | 20230615 | 133000 | 3633901750 | 14570 | 14600 | 14600 | 14570 | 615 |
| 354 | 20230615 | 132900 | 3624938980 | 14600 | 14590 | 14600 | 14590 | 135 |
| 355 | 20230615 | 132800 | 3622969280 | 14590 | 14590 | 14600 | 14580 | 917 |
| 356 | 20230615 | 132700 | 3609585590 | 14590 | 14600 | 14600 | 14590 | 127 |
| 357 | 20230615 | 132600 | 3607732620 | 14600 | 14590 | 14620 | 14590 | 286 |
| 358 | 20230615 | 132500 | 3603555520 | 14580 | 14640 | 14640 | 14580 | 1140 |
| 359 | 20230615 | 132400 | 3586903890 | 14640 | 14650 | 14650 | 14640 | 24 |
| 360 | 20230615 | 132300 | 3586552330 | 14650 | 14630 | 14650 | 14620 | 280 |
| 361 | 20230615 | 132200 | 3582455000 | 14630 | 14620 | 14630 | 14610 | 1190 |
| 362 | 20230615 | 132100 | 3565059670 | 14620 | 14630 | 14680 | 14620 | 211 |
| 363 | 20230615 | 132000 | 3561970100 | 14610 | 14600 | 14620 | 14600 | 228 |
| 364 | 20230615 | 131900 | 3558638370 | 14600 | 14600 | 14600 | 14590 | 173 |
| 365 | 20230615 | 131800 | 3556112710 | 14600 | 14580 | 14610 | 14580 | 346 |
| 366 | 20230615 | 131700 | 3551061470 | 14600 | 14580 | 14600 | 14580 | 223 |
| 367 | 20230615 | 131600 | 3547809160 | 14580 | 14580 | 14610 | 14580 | 329 |
| 368 | 20230615 | 131500 | 3543009220 | 14590 | 14580 | 14590 | 14580 | 382 |
| 369 | 20230615 | 131400 | 3537438030 | 14580 | 14600 | 14600 | 14580 | 206 |
| 370 | 20230615 | 131300 | 3534432760 | 14600 | 14600 | 14620 | 14600 | 156 |
| 371 | 20230615 | 131200 | 3532153670 | 14610 | 14590 | 14610 | 14590 | 499 |
| 372 | 20230615 | 131100 | 3524871500 | 14590 | 14620 | 14620 | 14590 | 1680 |
| 373 | 20230615 | 131000 | 3500333160 | 14620 | 14640 | 14640 | 14620 | 72 |
| 374 | 20230615 | 130900 | 3499279910 | 14640 | 14630 | 14650 | 14620 | 529 |
| 375 | 20230615 | 130800 | 3491535330 | 14630 | 14640 | 14640 | 14620 | 422 |
| 376 | 20230615 | 130700 | 3485361180 | 14640 | 14640 | 14640 | 14640 | 46 |
| 377 | 20230615 | 130600 | 3484687740 | 14650 | 14640 | 14670 | 14640 | 242 |
| 378 | 20230615 | 130500 | 3481142240 | 14650 | 14660 | 14660 | 14650 | 176 |
| 379 | 20230615 | 130400 | 3478562910 | 14670 | 14650 | 14680 | 14650 | 549 |
| 380 | 20230615 | 130300 | 3470513470 | 14650 | 14660 | 14660 | 14640 | 103 |
| 381 | 20230615 | 130200 | 3469004820 | 14660 | 14680 | 14680 | 14660 | 181 |
| 382 | 20230615 | 130100 | 3466348470 | 14680 | 14740 | 14740 | 14680 | 862 |
| 383 | 20230615 | 130000 | 3453673440 | 14750 | 14710 | 14750 | 14710 | 621 |
| 384 | 20230615 | 125900 | 3444528070 | 14710 | 14710 | 14710 | 14700 | 207 |
| 385 | 20230615 | 125800 | 3441483300 | 14710 | 14690 | 14710 | 14690 | 2572 |
| 386 | 20230615 | 125700 | 3403664100 | 14690 | 14620 | 14690 | 14620 | 2144 |
| 387 | 20230615 | 125600 | 3372235680 | 14620 | 14630 | 14630 | 14620 | 40 |
| 388 | 20230615 | 125500 | 3371650630 | 14630 | 14610 | 14640 | 14610 | 227 |
| 389 | 20230615 | 125400 | 3368330650 | 14620 | 14610 | 14620 | 14610 | 211 |
| 390 | 20230615 | 125300 | 3365245880 | 14620 | 14640 | 14640 | 14620 | 267 |
| 391 | 20230615 | 125200 | 3361340180 | 14650 | 14650 | 14650 | 14650 | 385 |
| 392 | 20230615 | 125100 | 3355699930 | 14650 | 14640 | 14650 | 14640 | 72 |
| 393 | 20230615 | 125000 | 3354645560 | 14660 | 14650 | 14660 | 14640 | 716 |
| 394 | 20230615 | 124900 | 3344154950 | 14650 | 14610 | 14670 | 14600 | 3240 |
| 395 | 20230615 | 124800 | 3296734980 | 14600 | 14540 | 14600 | 14540 | 2481 |
| 396 | 20230615 | 124700 | 3260557330 | 14560 | 14530 | 14570 | 14530 | 965 |
| 397 | 20230615 | 124600 | 3246505020 | 14530 | 14510 | 14530 | 14510 | 783 |
| 398 | 20230615 | 124500 | 3235129250 | 14510 | 14480 | 14510 | 14470 | 535 |
| 399 | 20230615 | 124400 | 3227376950 | 14490 | 14480 | 14500 | 14480 | 191 |
| 400 | 20230615 | 124300 | 3224609600 | 14480 | 14470 | 14480 | 14460 | 136 |
| 401 | 20230615 | 124200 | 3222641760 | 14460 | 14460 | 14480 | 14460 | 194 |
| 402 | 20230615 | 124100 | 3219834730 | 14460 | 14470 | 14470 | 14450 | 131 |
| 403 | 20230615 | 124000 | 3217940230 | 14470 | 14460 | 14480 | 14460 | 199 |
| 404 | 20230615 | 123900 | 3215060880 | 14460 | 14480 | 14480 | 14450 | 103 |
| 405 | 20230615 | 123800 | 3213570650 | 14480 | 14490 | 14490 | 14470 | 607 |
| 406 | 20230615 | 123700 | 3204782570 | 14490 | 14500 | 14500 | 14480 | 99 |
| 407 | 20230615 | 123600 | 3203347290 | 14510 | 14480 | 14510 | 14480 | 161 |
| 408 | 20230615 | 123500 | 3201012920 | 14480 | 14460 | 14490 | 14460 | 377 |
| 409 | 20230615 | 123400 | 3195557050 | 14470 | 14480 | 14480 | 14470 | 74 |
| 410 | 20230615 | 123300 | 3194486150 | 14470 | 14450 | 14470 | 14440 | 677 |
| 411 | 20230615 | 123200 | 3184704380 | 14450 | 14450 | 14460 | 14450 | 50 |
| 412 | 20230615 | 123100 | 3183981860 | 14450 | 14460 | 14470 | 14450 | 258 |
| 413 | 20230615 | 123000 | 3180250700 | 14460 | 14470 | 14470 | 14450 | 298 |
| 414 | 20230615 | 122900 | 3175943120 | 14470 | 14460 | 14470 | 14460 | 301 |
| 415 | 20230615 | 122800 | 3171588610 | 14470 | 14460 | 14470 | 14460 | 113 |
| 416 | 20230615 | 122700 | 3169954600 | 14460 | 14460 | 14460 | 14460 | 51 |
| 417 | 20230615 | 122600 | 3169217140 | 14470 | 14460 | 14470 | 14450 | 139 |
| 418 | 20230615 | 122500 | 3167207260 | 14470 | 14460 | 14480 | 14460 | 118 |
| 419 | 20230615 | 122400 | 3165500200 | 14460 | 14460 | 14470 | 14450 | 315 |
| 420 | 20230615 | 122300 | 3160944960 | 14460 | 14460 | 14460 | 14460 | 198 |
| 421 | 20230615 | 122200 | 3158081880 | 14460 | 14460 | 14460 | 14450 | 182 |
| 422 | 20230615 | 122100 | 3155450240 | 14460 | 14450 | 14470 | 14450 | 312 |
| 423 | 20230615 | 122000 | 3150938670 | 14460 | 14470 | 14480 | 14460 | 162 |
| 424 | 20230615 | 121900 | 3148595110 | 14460 | 14500 | 14500 | 14460 | 1802 |
| 425 | 20230615 | 121800 | 3122496910 | 14500 | 14500 | 14500 | 14500 | 213 |
| 426 | 20230615 | 121700 | 3119408410 | 14510 | 14510 | 14510 | 14500 | 155 |
| 427 | 20230615 | 121600 | 3117159530 | 14520 | 14510 | 14520 | 14500 | 123 |
| 428 | 20230615 | 121500 | 3115374720 | 14500 | 14500 | 14510 | 14500 | 70 |
| 429 | 20230615 | 121400 | 3114359550 | 14500 | 14510 | 14520 | 14500 | 211 |
| 430 | 20230615 | 121300 | 3111298380 | 14500 | 14500 | 14500 | 14500 | 1 |
| 431 | 20230615 | 121200 | 3111283880 | 14500 | 14490 | 14520 | 14490 | 212 |
| 432 | 20230615 | 121100 | 3108208540 | 14500 | 14520 | 14520 | 14480 | 535 |
| 433 | 20230615 | 121000 | 3100455660 | 14520 | 14530 | 14540 | 14520 | 442 |
| 434 | 20230615 | 120900 | 3094032870 | 14540 | 14510 | 14580 | 14510 | 3263 |
| 435 | 20230615 | 120800 | 3046586050 | 14500 | 14450 | 14500 | 14440 | 1172 |
| 436 | 20230615 | 120700 | 3029629430 | 14450 | 14480 | 14480 | 14450 | 539 |
| 437 | 20230615 | 120600 | 3021833590 | 14480 | 14490 | 14490 | 14480 | 132 |
| 438 | 20230615 | 120500 | 3019921170 | 14490 | 14450 | 14490 | 14450 | 167 |
| 439 | 20230615 | 120400 | 3017504530 | 14440 | 14450 | 14450 | 14440 | 440 |
| 440 | 20230615 | 120300 | 3011147000 | 14460 | 14430 | 14460 | 14430 | 183 |
| 441 | 20230615 | 120200 | 3008503210 | 14430 | 14400 | 14440 | 14400 | 244 |
| 442 | 20230615 | 120100 | 3004985170 | 14410 | 14430 | 14440 | 14410 | 598 |
| 443 | 20230615 | 120000 | 2996358070 | 14430 | 14410 | 14430 | 14410 | 302 |
| 444 | 20230615 | 115900 | 2992001990 | 14410 | 14410 | 14420 | 14410 | 196 |
| 445 | 20230615 | 115800 | 2989177410 | 14420 | 14410 | 14420 | 14400 | 259 |
| 446 | 20230615 | 115700 | 2985445230 | 14410 | 14400 | 14410 | 14400 | 66 |
| 447 | 20230615 | 115600 | 2984494520 | 14400 | 14390 | 14400 | 14390 | 413 |
| 448 | 20230615 | 115500 | 2978550680 | 14390 | 14390 | 14400 | 14380 | 397 |
| 449 | 20230615 | 115400 | 2972838460 | 14400 | 14390 | 14420 | 14390 | 186 |
| 450 | 20230615 | 115300 | 2970159130 | 14400 | 14390 | 14400 | 14390 | 395 |
| 451 | 20230615 | 115200 | 2964473730 | 14390 | 14400 | 14400 | 14380 | 211 |
| 452 | 20230615 | 115100 | 2961437360 | 14400 | 14400 | 14400 | 14390 | 295 |
| 453 | 20230615 | 115000 | 2957190500 | 14410 | 14400 | 14410 | 14400 | 204 |
| 454 | 20230615 | 114900 | 2954250870 | 14400 | 14400 | 14410 | 14390 | 157 |
| 455 | 20230615 | 114800 | 2951990580 | 14390 | 14390 | 14390 | 14380 | 232 |
| 456 | 20230615 | 114700 | 2948652400 | 14400 | 14420 | 14420 | 14390 | 690 |
| 457 | 20230615 | 114600 | 2938712560 | 14420 | 14400 | 14420 | 14400 | 131 |
| 458 | 20230615 | 114500 | 2936824700 | 14400 | 14390 | 14400 | 14380 | 345 |
| 459 | 20230615 | 114400 | 2931860180 | 14380 | 14400 | 14400 | 14380 | 128 |
| 460 | 20230615 | 114300 | 2930018590 | 14380 | 14370 | 14390 | 14350 | 279 |
| 461 | 20230615 | 114200 | 2926008560 | 14360 | 14340 | 14360 | 14340 | 570 |
| 462 | 20230615 | 114100 | 2917829830 | 14330 | 14340 | 14350 | 14330 | 159 |
| 463 | 20230615 | 114000 | 2915550680 | 14340 | 14370 | 14370 | 14340 | 317 |
| 464 | 20230615 | 113900 | 2911003760 | 14370 | 14360 | 14370 | 14360 | 219 |
| 465 | 20230615 | 113800 | 2907858280 | 14360 | 14360 | 14360 | 14350 | 304 |
| 466 | 20230615 | 113700 | 2903495300 | 14370 | 14360 | 14370 | 14350 | 337 |
| 467 | 20230615 | 113600 | 2898656010 | 14350 | 14340 | 14370 | 14340 | 240 |
| 468 | 20230615 | 113500 | 2895211340 | 14340 | 14320 | 14360 | 14320 | 270 |
| 469 | 20230615 | 113400 | 2891338780 | 14310 | 14370 | 14370 | 14310 | 2629 |
| 470 | 20230615 | 113300 | 2853646090 | 14370 | 14370 | 14370 | 14360 | 60 |
| 471 | 20230615 | 113200 | 2852784400 | 14370 | 14380 | 14420 | 14360 | 266 |
| 472 | 20230615 | 113100 | 2848961030 | 14370 | 14370 | 14380 | 14360 | 175 |
| 473 | 20230615 | 113000 | 2846447220 | 14370 | 14360 | 14370 | 14360 | 240 |
| 474 | 20230615 | 112900 | 2842998550 | 14360 | 14370 | 14380 | 14360 | 567 |
| 475 | 20230615 | 112800 | 2834850520 | 14360 | 14360 | 14360 | 14360 | 99 |
| 476 | 20230615 | 112700 | 2833428880 | 14370 | 14390 | 14400 | 14370 | 904 |
| 477 | 20230615 | 112600 | 2820431040 | 14390 | 14390 | 14400 | 14390 | 156 |
| 478 | 20230615 | 112500 | 2818186100 | 14430 | 14370 | 14430 | 14370 | 255 |
| 479 | 20230615 | 112400 | 2814516010 | 14360 | 14370 | 14370 | 14350 | 555 |
| 480 | 20230615 | 112300 | 2806543010 | 14370 | 14380 | 14390 | 14370 | 264 |
| 481 | 20230615 | 112200 | 2802747810 | 14380 | 14410 | 14430 | 14380 | 200 |
| 482 | 20230615 | 112100 | 2799867220 | 14400 | 14390 | 14410 | 14370 | 118 |
| 483 | 20230615 | 112000 | 2798169960 | 14370 | 14350 | 14370 | 14340 | 435 |
| 484 | 20230615 | 111900 | 2791923190 | 14350 | 14340 | 14350 | 14330 | 253 |
| 485 | 20230615 | 111800 | 2788295890 | 14330 | 14310 | 14330 | 14310 | 352 |
| 486 | 20230615 | 111700 | 2783256550 | 14320 | 14310 | 14340 | 14300 | 812 |
| 487 | 20230615 | 111600 | 2771623690 | 14310 | 14320 | 14320 | 14300 | 1211 |
| 488 | 20230615 | 111500 | 2754290730 | 14320 | 14320 | 14320 | 14320 | 10 |
| 489 | 20230615 | 111400 | 2754147530 | 14320 | 14330 | 14330 | 14320 | 238 |
| 490 | 20230615 | 111300 | 2750738610 | 14330 | 14310 | 14330 | 14310 | 332 |
| 491 | 20230615 | 111200 | 2745984300 | 14310 | 14310 | 14320 | 14310 | 251 |
| 492 | 20230615 | 111100 | 2742390090 | 14320 | 14320 | 14330 | 14320 | 1121 |
| 493 | 20230615 | 111000 | 2726335320 | 14330 | 14330 | 14330 | 14330 | 496 |
| 494 | 20230615 | 110900 | 2719227640 | 14340 | 14340 | 14340 | 14330 | 208 |
| 495 | 20230615 | 110800 | 2716245000 | 14340 | 14340 | 14340 | 14340 | 238 |
| 496 | 20230615 | 110700 | 2712832080 | 14340 | 14330 | 14340 | 14330 | 305 |
| 497 | 20230615 | 110600 | 2708459480 | 14340 | 14340 | 14370 | 14330 | 1221 |
| 498 | 20230615 | 110500 | 2690955970 | 14330 | 14330 | 14340 | 14320 | 989 |
| 499 | 20230615 | 110400 | 2676783910 | 14330 | 14350 | 14350 | 14320 | 1770 |
| 500 | 20230615 | 110300 | 2651408050 | 14350 | 14350 | 14350 | 14350 | 5 |
| 501 | 20230615 | 110200 | 2651336300 | 14360 | 14350 | 14360 | 14350 | 305 |
| 502 | 20230615 | 110100 | 2646959490 | 14350 | 14370 | 14370 | 14350 | 387 |
| 503 | 20230615 | 110000 | 2641401190 | 14390 | 14430 | 14490 | 14370 | 1902 |
| 504 | 20230615 | 105900 | 2613899560 | 14430 | 14430 | 14430 | 14430 | 79 |
| 505 | 20230615 | 105800 | 2612759590 | 14500 | 14380 | 14520 | 14380 | 761 |
| 506 | 20230615 | 105700 | 2601782950 | 14380 | 14370 | 14410 | 14360 | 664 |
| 507 | 20230615 | 105600 | 2592225770 | 14370 | 14360 | 14370 | 14350 | 666 |
| 508 | 20230615 | 105500 | 2582661830 | 14370 | 14370 | 14370 | 14350 | 1733 |
| 509 | 20230615 | 105400 | 2557784210 | 14370 | 14410 | 14410 | 14360 | 3220 |
| 510 | 20230615 | 105300 | 2511442560 | 14410 | 14400 | 14410 | 14400 | 527 |
| 511 | 20230615 | 105200 | 2503849220 | 14390 | 14400 | 14400 | 14390 | 25 |
| 512 | 20230615 | 105100 | 2503489360 | 14400 | 14390 | 14410 | 14390 | 253 |
| 513 | 20230615 | 105000 | 2499845290 | 14400 | 14390 | 14400 | 14390 | 450 |
| 514 | 20230615 | 104900 | 2493367970 | 14380 | 14410 | 14410 | 14360 | 252 |
| 515 | 20230615 | 104800 | 2489743310 | 14380 | 14430 | 14430 | 14360 | 2464 |
| 516 | 20230615 | 104700 | 2454262530 | 14430 | 14470 | 14470 | 14430 | 2642 |
| 517 | 20230615 | 104600 | 2416097740 | 14460 | 14480 | 14490 | 14460 | 1107 |
| 518 | 20230615 | 104500 | 2400074620 | 14480 | 14490 | 14490 | 14480 | 133 |
| 519 | 20230615 | 104400 | 2398148760 | 14490 | 14480 | 14490 | 14480 | 198 |
| 520 | 20230615 | 104300 | 2395281700 | 14480 | 14490 | 14490 | 14480 | 283 |
| 521 | 20230615 | 104200 | 2391181170 | 14490 | 14490 | 14490 | 14480 | 358 |
| 522 | 20230615 | 104100 | 2385996140 | 14490 | 14510 | 14510 | 14490 | 1991 |
| 523 | 20230615 | 104000 | 2357123280 | 14510 | 14510 | 14520 | 14510 | 952 |
| 524 | 20230615 | 103900 | 2343309720 | 14510 | 14540 | 14540 | 14500 | 784 |
| 525 | 20230615 | 103800 | 2331932160 | 14520 | 14590 | 14600 | 14520 | 4346 |
| 526 | 20230615 | 103700 | 2268659030 | 14590 | 14590 | 14600 | 14590 | 522 |
| 527 | 20230615 | 103600 | 2261042730 | 14610 | 14610 | 14610 | 14590 | 184 |
| 528 | 20230615 | 103500 | 2258356240 | 14600 | 14590 | 14610 | 14580 | 551 |
| 529 | 20230615 | 103400 | 2250316400 | 14590 | 14580 | 14600 | 14580 | 177 |
| 530 | 20230615 | 103300 | 2247734640 | 14600 | 14600 | 14610 | 14600 | 593 |
| 531 | 20230615 | 103200 | 2239076730 | 14600 | 14600 | 14610 | 14600 | 47 |
| 532 | 20230615 | 103100 | 2238390510 | 14600 | 14600 | 14610 | 14600 | 158 |
| 533 | 20230615 | 103000 | 2236083670 | 14610 | 14570 | 14610 | 14570 | 263 |
| 534 | 20230615 | 102900 | 2232247370 | 14560 | 14570 | 14570 | 14550 | 695 |
| 535 | 20230615 | 102800 | 2222124660 | 14580 | 14610 | 14610 | 14580 | 1618 |
| 536 | 20230615 | 102700 | 2198526360 | 14610 | 14580 | 14610 | 14580 | 512 |
| 537 | 20230615 | 102600 | 2191054630 | 14590 | 14590 | 14590 | 14580 | 1044 |
| 538 | 20230615 | 102500 | 2175833090 | 14590 | 14600 | 14600 | 14590 | 1938 |
| 539 | 20230615 | 102400 | 2147543140 | 14600 | 14610 | 14610 | 14600 | 223 |
| 540 | 20230615 | 102300 | 2144285700 | 14610 | 14610 | 14610 | 14600 | 788 |
| 541 | 20230615 | 102200 | 2132773560 | 14600 | 14590 | 14660 | 14590 | 2073 |
| 542 | 20230615 | 102100 | 2102506930 | 14620 | 14710 | 14710 | 14580 | 2713 |
| 543 | 20230615 | 102000 | 2062696880 | 14710 | 14710 | 14720 | 14710 | 148 |
| 544 | 20230615 | 101900 | 2060519270 | 14720 | 14720 | 14770 | 14710 | 620 |
| 545 | 20230615 | 101800 | 2051387020 | 14730 | 14790 | 14790 | 14730 | 1952 |
| 546 | 20230615 | 101700 | 2022581200 | 14790 | 14850 | 14850 | 14790 | 1511 |
| 547 | 20230615 | 101600 | 2000177310 | 14840 | 14890 | 14890 | 14830 | 2652 |
| 548 | 20230615 | 101500 | 1960757890 | 14890 | 14900 | 14920 | 14890 | 2101 |
| 549 | 20230615 | 101400 | 1929444940 | 14900 | 14880 | 14900 | 14880 | 3258 |
| 550 | 20230615 | 101300 | 1880909380 | 14890 | 14850 | 14890 | 14850 | 236 |
| 551 | 20230615 | 101200 | 1877400140 | 14840 | 14850 | 14890 | 14840 | 301 |
| 552 | 20230615 | 101100 | 1872927260 | 14850 | 14820 | 14850 | 14820 | 1069 |
| 553 | 20230615 | 101000 | 1857082040 | 14830 | 14840 | 14850 | 14830 | 1468 |
| 554 | 20230615 | 100900 | 1835300510 | 14840 | 14850 | 14860 | 14840 | 561 |
| 555 | 20230615 | 100800 | 1826968430 | 14860 | 14870 | 14880 | 14860 | 719 |
| 556 | 20230615 | 100700 | 1816282470 | 14880 | 14880 | 14880 | 14870 | 1312 |
| 557 | 20230615 | 100600 | 1796767870 | 14880 | 14890 | 14890 | 14880 | 642 |
| 558 | 20230615 | 100500 | 1787212600 | 14880 | 14900 | 14900 | 14880 | 1075 |
| 559 | 20230615 | 100400 | 1771198420 | 14910 | 14910 | 14910 | 14900 | 1195 |
| 560 | 20230615 | 100300 | 1753387220 | 14910 | 14880 | 14910 | 14880 | 5822 |
| 561 | 20230615 | 100200 | 1666641370 | 14880 | 14870 | 14880 | 14870 | 1422 |
| 562 | 20230615 | 100100 | 1645491530 | 14860 | 14810 | 14860 | 14810 | 4003 |
| 563 | 20230615 | 100000 | 1586073580 | 14800 | 14770 | 14830 | 14760 | 6705 |
| 564 | 20230615 | 095900 | 1486763320 | 14780 | 14760 | 14780 | 14750 | 662 |
| 565 | 20230615 | 095800 | 1476989190 | 14760 | 14780 | 14790 | 14750 | 1686 |
| 566 | 20230615 | 095700 | 1452081560 | 14780 | 14790 | 14800 | 14780 | 1195 |
| 567 | 20230615 | 095600 | 1434407470 | 14790 | 14790 | 14800 | 14790 | 2188 |
| 568 | 20230615 | 095500 | 1402040600 | 14790 | 14780 | 14800 | 14780 | 859 |
| 569 | 20230615 | 095400 | 1389331520 | 14780 | 14800 | 14810 | 14780 | 1322 |
| 570 | 20230615 | 095300 | 1369770820 | 14810 | 14840 | 14840 | 14800 | 2073 |
| 571 | 20230615 | 095200 | 1339065560 | 14830 | 14820 | 14850 | 14810 | 8047 |
| 572 | 20230615 | 095100 | 1219691890 | 14830 | 14790 | 14840 | 14780 | 4333 |
| 573 | 20230615 | 095000 | 1155488480 | 14790 | 14770 | 14790 | 14760 | 2429 |
| 574 | 20230615 | 094900 | 1119588670 | 14770 | 14730 | 14770 | 14720 | 5427 |
| 575 | 20230615 | 094800 | 1039596380 | 14730 | 14700 | 14730 | 14700 | 1256 |
| 576 | 20230615 | 094700 | 1021111790 | 14700 | 14700 | 14700 | 14690 | 2420 |
| 577 | 20230615 | 094600 | 985545340 | 14700 | 14700 | 14700 | 14670 | 2008 |
| 578 | 20230615 | 094500 | 956039680 | 14690 | 14650 | 14690 | 14650 | 2403 |
| 579 | 20230615 | 094400 | 920764650 | 14660 | 14660 | 14670 | 14660 | 246 |
| 580 | 20230615 | 094300 | 917158240 | 14660 | 14650 | 14690 | 14650 | 3770 |
| 581 | 20230615 | 094200 | 861786380 | 14670 | 14680 | 14680 | 14640 | 502 |
| 582 | 20230615 | 094100 | 854423170 | 14640 | 14630 | 14690 | 14630 | 4069 |
| 583 | 20230615 | 094000 | 794768440 | 14630 | 14580 | 14640 | 14570 | 2237 |
| 584 | 20230615 | 093900 | 762066930 | 14580 | 14610 | 14610 | 14550 | 887 |
| 585 | 20230615 | 093800 | 749132390 | 14610 | 14570 | 14620 | 14570 | 403 |
| 586 | 20230615 | 093700 | 743242730 | 14610 | 14610 | 14620 | 14560 | 955 |
| 587 | 20230615 | 093600 | 729303120 | 14610 | 14620 | 14620 | 14570 | 196 |
| 588 | 20230615 | 093500 | 726444200 | 14610 | 14640 | 14640 | 14580 | 282 |
| 589 | 20230615 | 093400 | 722323970 | 14640 | 14650 | 14660 | 14640 | 522 |
| 590 | 20230615 | 093300 | 714676990 | 14640 | 14670 | 14670 | 14640 | 606 |
| 591 | 20230615 | 093200 | 705790820 | 14670 | 14660 | 14690 | 14660 | 3572 |
| 592 | 20230615 | 093100 | 653375400 | 14660 | 14620 | 14670 | 14610 | 4497 |
| 593 | 20230615 | 093000 | 587496570 | 14610 | 14610 | 14630 | 14600 | 348 |
| 594 | 20230615 | 092900 | 582411480 | 14610 | 14610 | 14630 | 14610 | 1675 |
| 595 | 20230615 | 092800 | 557928990 | 14600 | 14620 | 14620 | 14600 | 68 |
| 596 | 20230615 | 092700 | 556935810 | 14620 | 14600 | 14620 | 14600 | 425 |
| 597 | 20230615 | 092600 | 550727570 | 14610 | 14580 | 14620 | 14580 | 2285 |
| 598 | 20230615 | 092500 | 517379360 | 14560 | 14580 | 14580 | 14540 | 459 |
| 599 | 20230615 | 092400 | 510697060 | 14540 | 14540 | 14580 | 14540 | 518 |
| 600 | 20230615 | 092300 | 503165220 | 14540 | 14550 | 14580 | 14540 | 477 |
| 601 | 20230615 | 092200 | 496226750 | 14540 | 14530 | 14540 | 14520 | 172 |
| 602 | 20230615 | 092100 | 493727380 | 14520 | 14530 | 14540 | 14520 | 309 |
| 603 | 20230615 | 092000 | 489239460 | 14530 | 14580 | 14590 | 14520 | 1201 |
| 604 | 20230615 | 091900 | 471764100 | 14580 | 14590 | 14590 | 14580 | 25 |
| 605 | 20230615 | 091800 | 471399580 | 14590 | 14590 | 14590 | 14580 | 182 |
| 606 | 20230615 | 091700 | 468745130 | 14590 | 14590 | 14600 | 14590 | 604 |
| 607 | 20230615 | 091600 | 459928230 | 14590 | 14540 | 14590 | 14540 | 361 |
| 608 | 20230615 | 091500 | 454672950 | 14550 | 14540 | 14550 | 14540 | 539 |
| 609 | 20230615 | 091400 | 446834920 | 14540 | 14620 | 14620 | 14540 | 1005 |
| 610 | 20230615 | 091300 | 432172260 | 14630 | 14630 | 14630 | 14630 | 639 |
| 611 | 20230615 | 091200 | 422823690 | 14630 | 14650 | 14670 | 14630 | 3486 |
| 612 | 20230615 | 091100 | 371738320 | 14640 | 14630 | 14650 | 14600 | 3571 |
| 613 | 20230615 | 091000 | 319497240 | 14640 | 14550 | 14640 | 14550 | 5933 |
| 614 | 20230615 | 090900 | 232871720 | 14550 | 14550 | 14560 | 14550 | 529 |
| 615 | 20230615 | 090800 | 225173950 | 14550 | 14540 | 14570 | 14530 | 391 |
| 616 | 20230615 | 090700 | 219481010 | 14500 | 14540 | 14540 | 14500 | 1357 |
| 617 | 20230615 | 090600 | 199761150 | 14540 | 14450 | 14540 | 14450 | 836 |
| 618 | 20230615 | 090500 | 187626550 | 14430 | 14530 | 14530 | 14430 | 3675 |
| 619 | 20230615 | 090400 | 134307190 | 14530 | 14560 | 14590 | 14530 | 3012 |
| 620 | 20230615 | 090300 | 90460580 | 14550 | 14490 | 14580 | 14490 | 2280 |
| 621 | 20230615 | 090200 | 57277030 | 14490 | 14340 | 14530 | 14290 | 3435 |
| 622 | 20230615 | 090100 | 7837510 | 14340 | 14350 | 14360 | 14290 | 252 |
| 623 | 20230615 | 090000 | 4233800 | 14360 | 14250 | 14360 | 14250 | 292 |