31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 3 | 20230607 | 183800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20230607 | 183700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20230607 | 183600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20230607 | 183500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20230607 | 183400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20230607 | 183300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20230607 | 183200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20230607 | 183100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20230607 | 183000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20230607 | 182900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20230607 | 182800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20230607 | 182700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20230607 | 182600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20230607 | 182500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20230607 | 182400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20230607 | 182300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20230607 | 182200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20230607 | 182100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20230607 | 182000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20230607 | 181900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20230607 | 181800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20230607 | 181700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20230607 | 181600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20230607 | 181500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20230607 | 181400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20230607 | 181300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20230607 | 181200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20230607 | 181100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20230607 | 181000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20230607 | 180900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 33 | 20230607 | 180800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20230607 | 180700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20230607 | 180600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20230607 | 180500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20230607 | 180400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20230607 | 180300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20230607 | 180200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20230607 | 180100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20230607 | 180000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20230607 | 175900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20230607 | 175800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20230607 | 175700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20230607 | 175600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20230607 | 175500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20230607 | 175400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20230607 | 175300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20230607 | 175200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20230607 | 175100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20230607 | 175000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20230607 | 174900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20230607 | 174800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20230607 | 174700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20230607 | 174600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20230607 | 174500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20230607 | 174400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20230607 | 174300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20230607 | 174200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20230607 | 174100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20230607 | 174000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20230607 | 173900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 63 | 20230607 | 173800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20230607 | 173700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20230607 | 173600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20230607 | 173500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20230607 | 173400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20230607 | 173300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20230607 | 173200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20230607 | 173100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20230607 | 173000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20230607 | 172900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20230607 | 172800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20230607 | 172700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20230607 | 172600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20230607 | 172500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20230607 | 172400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20230607 | 172300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20230607 | 172200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20230607 | 172100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20230607 | 172000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20230607 | 171900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20230607 | 171800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20230607 | 171700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20230607 | 171600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20230607 | 171500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20230607 | 171400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20230607 | 171300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20230607 | 171200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20230607 | 171100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20230607 | 171000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20230607 | 170900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 93 | 20230607 | 170800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20230607 | 170700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20230607 | 170600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20230607 | 170500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20230607 | 170400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20230607 | 170300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20230607 | 170200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20230607 | 170100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20230607 | 170000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20230607 | 165900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20230607 | 165800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20230607 | 165700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20230607 | 165600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20230607 | 165500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20230607 | 165400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20230607 | 165300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20230607 | 165200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20230607 | 165100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20230607 | 165000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20230607 | 164900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20230607 | 164800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20230607 | 164700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20230607 | 164600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20230607 | 164500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20230607 | 164400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20230607 | 164300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20230607 | 164200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20230607 | 164100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20230607 | 164000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20230607 | 163900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 123 | 20230607 | 163800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20230607 | 163700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20230607 | 163600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20230607 | 163500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20230607 | 163400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20230607 | 163300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20230607 | 163200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20230607 | 163100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20230607 | 163000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20230607 | 162900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20230607 | 162800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20230607 | 162700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20230607 | 162600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20230607 | 162500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20230607 | 162400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20230607 | 162300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20230607 | 162200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20230607 | 162100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20230607 | 162000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20230607 | 161900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20230607 | 161800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20230607 | 161700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20230607 | 161600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20230607 | 161500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20230607 | 161400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20230607 | 161300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20230607 | 161200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20230607 | 161100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20230607 | 161000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20230607 | 160900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 153 | 20230607 | 160800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20230607 | 160700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20230607 | 160600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20230607 | 160500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20230607 | 160400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20230607 | 160300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20230607 | 160200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20230607 | 160100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20230607 | 160000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20230607 | 155900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20230607 | 155800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20230607 | 155700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20230607 | 155600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20230607 | 155500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20230607 | 155400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20230607 | 155300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20230607 | 155200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20230607 | 155100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20230607 | 155000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20230607 | 154900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20230607 | 154800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20230607 | 154700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20230607 | 154600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20230607 | 154500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20230607 | 154400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20230607 | 154300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20230607 | 154200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20230607 | 154100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20230607 | 154000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20230607 | 153900 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 183 | 20230607 | 153800 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20230607 | 153700 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20230607 | 153600 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20230607 | 153500 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20230607 | 153400 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20230607 | 153300 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20230607 | 153200 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20230607 | 153100 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20230607 | 153000 | 4404241840 | 14650 | 14650 | 14650 | 14650 | 9951 |
| 192 | 20230607 | 152900 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 193 | 20230607 | 152800 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 194 | 20230607 | 152700 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 195 | 20230607 | 152600 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 196 | 20230607 | 152500 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 197 | 20230607 | 152400 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 198 | 20230607 | 152300 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 199 | 20230607 | 152200 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 200 | 20230607 | 152100 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 201 | 20230607 | 152000 | 4258459690 | 14710 | 14710 | 14710 | 14710 | 0 |
| 202 | 20230607 | 151900 | 4258459690 | 14710 | 14750 | 14750 | 14710 | 2085 |
| 203 | 20230607 | 151800 | 4227744880 | 14750 | 14740 | 14750 | 14740 | 497 |
| 204 | 20230607 | 151700 | 4220418580 | 14750 | 14750 | 14750 | 14730 | 648 |
| 205 | 20230607 | 151600 | 4210862690 | 14730 | 14750 | 14750 | 14720 | 170 |
| 206 | 20230607 | 151500 | 4208358400 | 14750 | 14750 | 14750 | 14720 | 140 |
| 207 | 20230607 | 151400 | 4206297240 | 14750 | 14750 | 14750 | 14730 | 62 |
| 208 | 20230607 | 151300 | 4205383740 | 14750 | 14750 | 14750 | 14730 | 370 |
| 209 | 20230607 | 151200 | 4199927080 | 14750 | 14730 | 14750 | 14730 | 126 |
| 210 | 20230607 | 151100 | 4198069020 | 14760 | 14760 | 14760 | 14760 | 27 |
| 211 | 20230607 | 151000 | 4197670500 | 14760 | 14720 | 14760 | 14720 | 101 |
| 212 | 20230607 | 150900 | 4196182540 | 14760 | 14760 | 14760 | 14750 | 2096 |
| 213 | 20230607 | 150800 | 4165264990 | 14760 | 14740 | 14760 | 14710 | 851 |
| 214 | 20230607 | 150700 | 4152731060 | 14700 | 14740 | 14740 | 14700 | 690 |
| 215 | 20230607 | 150600 | 4142578630 | 14700 | 14710 | 14770 | 14700 | 708 |
| 216 | 20230607 | 150500 | 4132167830 | 14710 | 14720 | 14730 | 14700 | 1789 |
| 217 | 20230607 | 150400 | 4105862150 | 14720 | 14730 | 14730 | 14720 | 1603 |
| 218 | 20230607 | 150300 | 4082260860 | 14730 | 14760 | 14780 | 14730 | 1021 |
| 219 | 20230607 | 150200 | 4067200150 | 14760 | 14760 | 14770 | 14760 | 147 |
| 220 | 20230607 | 150100 | 4065030350 | 14760 | 14760 | 14760 | 14750 | 258 |
| 221 | 20230607 | 150000 | 4061223180 | 14760 | 14750 | 14760 | 14730 | 361 |
| 222 | 20230607 | 145900 | 4055899250 | 14730 | 14730 | 14750 | 14730 | 65 |
| 223 | 20230607 | 145800 | 4054941060 | 14730 | 14760 | 14760 | 14730 | 1516 |
| 224 | 20230607 | 145700 | 4032575090 | 14770 | 14760 | 14770 | 14760 | 483 |
| 225 | 20230607 | 145600 | 4025445060 | 14770 | 14790 | 14790 | 14770 | 595 |
| 226 | 20230607 | 145500 | 4016654090 | 14770 | 14770 | 14790 | 14770 | 143 |
| 227 | 20230607 | 145400 | 4014540940 | 14790 | 14790 | 14790 | 14770 | 186 |
| 228 | 20230607 | 145300 | 4011790020 | 14780 | 14800 | 14800 | 14780 | 155 |
| 229 | 20230607 | 145200 | 4009497240 | 14770 | 14810 | 14810 | 14770 | 186 |
| 230 | 20230607 | 145100 | 4006745490 | 14820 | 14830 | 14830 | 14780 | 338 |
| 231 | 20230607 | 145000 | 4001740580 | 14790 | 14830 | 14830 | 14790 | 1161 |
| 232 | 20230607 | 144900 | 3984526800 | 14830 | 14830 | 14830 | 14830 | 257 |
| 233 | 20230607 | 144800 | 3980715490 | 14830 | 14830 | 14830 | 14780 | 972 |
| 234 | 20230607 | 144700 | 3966304780 | 14820 | 14820 | 14820 | 14810 | 2106 |
| 235 | 20230607 | 144600 | 3935097300 | 14820 | 14810 | 14820 | 14810 | 101 |
| 236 | 20230607 | 144500 | 3933600530 | 14820 | 14800 | 14820 | 14780 | 1575 |
| 237 | 20230607 | 144400 | 3910290790 | 14820 | 14820 | 14840 | 14820 | 789 |
| 238 | 20230607 | 144300 | 3898596760 | 14810 | 14830 | 14830 | 14810 | 662 |
| 239 | 20230607 | 144200 | 3888789320 | 14820 | 14840 | 14840 | 14810 | 333 |
| 240 | 20230607 | 144100 | 3883852890 | 14840 | 14830 | 14840 | 14830 | 1241 |
| 241 | 20230607 | 144000 | 3865437930 | 14830 | 14830 | 14830 | 14820 | 128 |
| 242 | 20230607 | 143900 | 3863540020 | 14830 | 14830 | 14830 | 14810 | 82 |
| 243 | 20230607 | 143800 | 3862324310 | 14830 | 14830 | 14830 | 14830 | 275 |
| 244 | 20230607 | 143700 | 3858246060 | 14830 | 14820 | 14830 | 14820 | 637 |
| 245 | 20230607 | 143600 | 3848803360 | 14810 | 14790 | 14810 | 14780 | 220 |
| 246 | 20230607 | 143500 | 3845547600 | 14790 | 14790 | 14790 | 14790 | 104 |
| 247 | 20230607 | 143400 | 3844009440 | 14790 | 14800 | 14800 | 14790 | 190 |
| 248 | 20230607 | 143300 | 3841198410 | 14800 | 14800 | 14800 | 14800 | 91 |
| 249 | 20230607 | 143200 | 3839851610 | 14800 | 14800 | 14800 | 14800 | 93 |
| 250 | 20230607 | 143100 | 3838475210 | 14800 | 14780 | 14800 | 14760 | 246 |
| 251 | 20230607 | 143000 | 3834838160 | 14770 | 14780 | 14790 | 14770 | 617 |
| 252 | 20230607 | 142900 | 3825717980 | 14790 | 14800 | 14800 | 14790 | 421 |
| 253 | 20230607 | 142800 | 3819490430 | 14790 | 14790 | 14790 | 14790 | 346 |
| 254 | 20230607 | 142700 | 3814373090 | 14790 | 14790 | 14790 | 14760 | 167 |
| 255 | 20230607 | 142600 | 3811905410 | 14790 | 14790 | 14790 | 14790 | 2 |
| 256 | 20230607 | 142500 | 3811875830 | 14800 | 14780 | 14800 | 14780 | 70 |
| 257 | 20230607 | 142400 | 3810840920 | 14780 | 14780 | 14780 | 14780 | 84 |
| 258 | 20230607 | 142300 | 3809599400 | 14780 | 14780 | 14780 | 14780 | 111 |
| 259 | 20230607 | 142200 | 3807958820 | 14780 | 14780 | 14780 | 14770 | 1700 |
| 260 | 20230607 | 142100 | 3782837740 | 14780 | 14800 | 14800 | 14780 | 337 |
| 261 | 20230607 | 142000 | 3777855040 | 14800 | 14800 | 14800 | 14800 | 82 |
| 262 | 20230607 | 141900 | 3776641440 | 14800 | 14780 | 14800 | 14780 | 85 |
| 263 | 20230607 | 141800 | 3775383880 | 14780 | 14780 | 14780 | 14780 | 114 |
| 264 | 20230607 | 141700 | 3773698960 | 14810 | 14800 | 14810 | 14800 | 110 |
| 265 | 20230607 | 141600 | 3772070940 | 14780 | 14800 | 14800 | 14780 | 3 |
| 266 | 20230607 | 141500 | 3772026560 | 14800 | 14780 | 14800 | 14780 | 110 |
| 267 | 20230607 | 141400 | 3770399710 | 14800 | 14790 | 14800 | 14780 | 67 |
| 268 | 20230607 | 141300 | 3769409370 | 14820 | 14790 | 14820 | 14790 | 59 |
| 269 | 20230607 | 141200 | 3768536700 | 14840 | 14800 | 14850 | 14800 | 138 |
| 270 | 20230607 | 141100 | 3766493170 | 14800 | 14800 | 14800 | 14800 | 10 |
| 271 | 20230607 | 141000 | 3766345170 | 14770 | 14780 | 14780 | 14770 | 104 |
| 272 | 20230607 | 140900 | 3764808070 | 14800 | 14780 | 14800 | 14780 | 92 |
| 273 | 20230607 | 140800 | 3763448270 | 14770 | 14780 | 14780 | 14760 | 1067 |
| 274 | 20230607 | 140700 | 3747688670 | 14780 | 14800 | 14800 | 14780 | 120 |
| 275 | 20230607 | 140600 | 3745915030 | 14800 | 14800 | 14800 | 14790 | 41 |
| 276 | 20230607 | 140500 | 3745308380 | 14840 | 14780 | 14840 | 14780 | 384 |
| 277 | 20230607 | 140400 | 3739614590 | 14780 | 14770 | 14800 | 14770 | 58 |
| 278 | 20230607 | 140300 | 3738756920 | 14780 | 14780 | 14790 | 14780 | 411 |
| 279 | 20230607 | 140200 | 3732682310 | 14780 | 14850 | 14850 | 14770 | 1346 |
| 280 | 20230607 | 140100 | 3712790870 | 14850 | 14810 | 14850 | 14780 | 1434 |
| 281 | 20230607 | 140000 | 3691576250 | 14850 | 14820 | 14850 | 14810 | 259 |
| 282 | 20230607 | 135900 | 3687739570 | 14820 | 14850 | 14850 | 14820 | 1194 |
| 283 | 20230607 | 135800 | 3670017230 | 14870 | 14870 | 14870 | 14860 | 208 |
| 284 | 20230607 | 135700 | 3666926290 | 14870 | 14860 | 14870 | 14860 | 186 |
| 285 | 20230607 | 135600 | 3664162300 | 14860 | 14860 | 14860 | 14860 | 144 |
| 286 | 20230607 | 135500 | 3662022460 | 14880 | 14880 | 14880 | 14870 | 423 |
| 287 | 20230607 | 135400 | 3655729890 | 14880 | 14890 | 14890 | 14880 | 364 |
| 288 | 20230607 | 135300 | 3650310810 | 14900 | 14880 | 14900 | 14880 | 1178 |
| 289 | 20230607 | 135200 | 3632780370 | 14880 | 14880 | 14880 | 14880 | 75 |
| 290 | 20230607 | 135100 | 3631664370 | 14880 | 14870 | 14880 | 14870 | 1052 |
| 291 | 20230607 | 135000 | 3616020070 | 14870 | 14860 | 14870 | 14860 | 654 |
| 292 | 20230607 | 134900 | 3606296990 | 14860 | 14850 | 14860 | 14850 | 378 |
| 293 | 20230607 | 134800 | 3600682690 | 14850 | 14850 | 14850 | 14850 | 353 |
| 294 | 20230607 | 134700 | 3595440640 | 14850 | 14850 | 14850 | 14850 | 60 |
| 295 | 20230607 | 134600 | 3594549640 | 14850 | 14860 | 14860 | 14850 | 553 |
| 296 | 20230607 | 134500 | 3586332590 | 14850 | 14860 | 14860 | 14850 | 480 |
| 297 | 20230607 | 134400 | 3579204460 | 14850 | 14850 | 14850 | 14850 | 5113 |
| 298 | 20230607 | 134300 | 3503276410 | 14850 | 14850 | 14850 | 14850 | 2 |
| 299 | 20230607 | 134200 | 3503246710 | 14850 | 14830 | 14850 | 14830 | 3 |
| 300 | 20230607 | 134100 | 3503202180 | 14830 | 14860 | 14860 | 14830 | 5 |
| 301 | 20230607 | 134000 | 3503127980 | 14840 | 14850 | 14850 | 14840 | 23 |
| 302 | 20230607 | 133900 | 3502786500 | 14860 | 14850 | 14860 | 14850 | 303 |
| 303 | 20230607 | 133800 | 3498286330 | 14850 | 14840 | 14850 | 14840 | 67 |
| 304 | 20230607 | 133700 | 3497292040 | 14830 | 14830 | 14830 | 14830 | 261 |
| 305 | 20230607 | 133600 | 3493421410 | 14830 | 14820 | 14830 | 14810 | 461 |
| 306 | 20230607 | 133500 | 3486593060 | 14830 | 14830 | 14830 | 14820 | 22 |
| 307 | 20230607 | 133400 | 3486266930 | 14820 | 14830 | 14830 | 14820 | 95 |
| 308 | 20230607 | 133300 | 3484858780 | 14830 | 14830 | 14830 | 14810 | 259 |
| 309 | 20230607 | 133200 | 3481021810 | 14810 | 14830 | 14830 | 14810 | 759 |
| 310 | 20230607 | 133100 | 3469779980 | 14830 | 14820 | 14830 | 14810 | 225 |
| 311 | 20230607 | 133000 | 3466447490 | 14830 | 14820 | 14830 | 14820 | 24 |
| 312 | 20230607 | 132900 | 3466091790 | 14820 | 14840 | 14840 | 14820 | 354 |
| 313 | 20230607 | 132800 | 3460842680 | 14840 | 14860 | 14860 | 14840 | 97 |
| 314 | 20230607 | 132700 | 3459402090 | 14870 | 14870 | 14870 | 14850 | 47 |
| 315 | 20230607 | 132600 | 3458703400 | 14870 | 14870 | 14870 | 14870 | 2 |
| 316 | 20230607 | 132500 | 3458673660 | 14860 | 14860 | 14860 | 14860 | 678 |
| 317 | 20230607 | 132400 | 3448598580 | 14860 | 14870 | 14870 | 14850 | 683 |
| 318 | 20230607 | 132300 | 3438451250 | 14860 | 14860 | 14860 | 14850 | 785 |
| 319 | 20230607 | 132200 | 3426786370 | 14860 | 14840 | 14860 | 14840 | 2114 |
| 320 | 20230607 | 132100 | 3395406590 | 14840 | 14840 | 14840 | 14840 | 2 |
| 321 | 20230607 | 132000 | 3395376910 | 14840 | 14840 | 14840 | 14840 | 6 |
| 322 | 20230607 | 131900 | 3395287870 | 14840 | 14840 | 14840 | 14840 | 0 |
| 323 | 20230607 | 131800 | 3395287870 | 14840 | 14820 | 14840 | 14810 | 4462 |
| 324 | 20230607 | 131700 | 3329165280 | 14820 | 14820 | 14820 | 14820 | 2 |
| 325 | 20230607 | 131600 | 3329135640 | 14820 | 14790 | 14820 | 14790 | 2263 |
| 326 | 20230607 | 131500 | 3295611290 | 14790 | 14780 | 14790 | 14780 | 34 |
| 327 | 20230607 | 131400 | 3295108750 | 14790 | 14770 | 14790 | 14770 | 4 |
| 328 | 20230607 | 131300 | 3295049610 | 14770 | 14790 | 14790 | 14770 | 822 |
| 329 | 20230607 | 131200 | 3282903190 | 14800 | 14790 | 14800 | 14790 | 82 |
| 330 | 20230607 | 131100 | 3281690190 | 14800 | 14800 | 14800 | 14800 | 1 |
| 331 | 20230607 | 131000 | 3281675390 | 14800 | 14800 | 14800 | 14800 | 61 |
| 332 | 20230607 | 130900 | 3280772590 | 14800 | 14770 | 14800 | 14770 | 73 |
| 333 | 20230607 | 130800 | 3279693010 | 14790 | 14770 | 14790 | 14770 | 61 |
| 334 | 20230607 | 130700 | 3278791380 | 14800 | 14810 | 14810 | 14800 | 59 |
| 335 | 20230607 | 130600 | 3277918160 | 14810 | 14770 | 14810 | 14770 | 720 |
| 336 | 20230607 | 130500 | 3267271010 | 14780 | 14800 | 14800 | 14780 | 410 |
| 337 | 20230607 | 130400 | 3261203220 | 14810 | 14810 | 14810 | 14810 | 2 |
| 338 | 20230607 | 130300 | 3261173600 | 14810 | 14810 | 14810 | 14810 | 0 |
| 339 | 20230607 | 130200 | 3261173600 | 14810 | 14810 | 14810 | 14810 | 49 |
| 340 | 20230607 | 130100 | 3260447910 | 14810 | 14810 | 14810 | 14810 | 12 |
| 341 | 20230607 | 130000 | 3260270190 | 14770 | 14820 | 14820 | 14770 | 1779 |
| 342 | 20230607 | 125900 | 3233989480 | 14820 | 14820 | 14820 | 14820 | 2 |
| 343 | 20230607 | 125800 | 3233959840 | 14810 | 14820 | 14820 | 14810 | 1296 |
| 344 | 20230607 | 125700 | 3214753900 | 14820 | 14820 | 14820 | 14820 | 6 |
| 345 | 20230607 | 125600 | 3214664980 | 14820 | 14810 | 14820 | 14810 | 102 |
| 346 | 20230607 | 125500 | 3213154340 | 14810 | 14810 | 14820 | 14810 | 158 |
| 347 | 20230607 | 125400 | 3210814340 | 14810 | 14820 | 14820 | 14810 | 31 |
| 348 | 20230607 | 125300 | 3210354930 | 14820 | 14810 | 14820 | 14810 | 254 |
| 349 | 20230607 | 125200 | 3206591570 | 14810 | 14800 | 14810 | 14800 | 69 |
| 350 | 20230607 | 125100 | 3205569750 | 14800 | 14800 | 14800 | 14800 | 67 |
| 351 | 20230607 | 125000 | 3204578150 | 14800 | 14790 | 14800 | 14790 | 5 |
| 352 | 20230607 | 124900 | 3204504170 | 14790 | 14800 | 14800 | 14790 | 45 |
| 353 | 20230607 | 124800 | 3203838580 | 14800 | 14790 | 14800 | 14790 | 18 |
| 354 | 20230607 | 124700 | 3203572310 | 14790 | 14780 | 14790 | 14780 | 7 |
| 355 | 20230607 | 124600 | 3203468830 | 14780 | 14800 | 14800 | 14780 | 32 |
| 356 | 20230607 | 124500 | 3202995530 | 14810 | 14810 | 14810 | 14810 | 111 |
| 357 | 20230607 | 124400 | 3201351620 | 14810 | 14780 | 14810 | 14780 | 304 |
| 358 | 20230607 | 124300 | 3196853180 | 14780 | 14750 | 14780 | 14750 | 842 |
| 359 | 20230607 | 124200 | 3184423930 | 14750 | 14760 | 14760 | 14750 | 596 |
| 360 | 20230607 | 124100 | 3175632910 | 14760 | 14760 | 14760 | 14760 | 158 |
| 361 | 20230607 | 124000 | 3173300830 | 14760 | 14760 | 14780 | 14760 | 79 |
| 362 | 20230607 | 123900 | 3172134380 | 14760 | 14750 | 14760 | 14750 | 31 |
| 363 | 20230607 | 123800 | 3171676840 | 14750 | 14780 | 14780 | 14750 | 117 |
| 364 | 20230607 | 123700 | 3169949860 | 14790 | 14820 | 14820 | 14780 | 139 |
| 365 | 20230607 | 123600 | 3167893820 | 14820 | 14820 | 14820 | 14820 | 10 |
| 366 | 20230607 | 123500 | 3167745620 | 14810 | 14810 | 14810 | 14800 | 1227 |
| 367 | 20230607 | 123400 | 3149574750 | 14800 | 14800 | 14800 | 14800 | 164 |
| 368 | 20230607 | 123300 | 3147147550 | 14810 | 14810 | 14810 | 14810 | 6 |
| 369 | 20230607 | 123200 | 3147058690 | 14790 | 14780 | 14810 | 14770 | 64 |
| 370 | 20230607 | 123100 | 3146112810 | 14810 | 14800 | 14810 | 14780 | 245 |
| 371 | 20230607 | 123000 | 3142487160 | 14790 | 14800 | 14800 | 14790 | 114 |
| 372 | 20230607 | 122900 | 3140801080 | 14800 | 14800 | 14800 | 14800 | 45 |
| 373 | 20230607 | 122800 | 3140135080 | 14800 | 14790 | 14800 | 14790 | 295 |
| 374 | 20230607 | 122700 | 3135770270 | 14790 | 14790 | 14800 | 14780 | 121 |
| 375 | 20230607 | 122600 | 3133980990 | 14790 | 14810 | 14810 | 14790 | 257 |
| 376 | 20230607 | 122500 | 3130177820 | 14800 | 14800 | 14810 | 14800 | 216 |
| 377 | 20230607 | 122400 | 3126981000 | 14800 | 14800 | 14800 | 14800 | 151 |
| 378 | 20230607 | 122300 | 3124746200 | 14800 | 14800 | 14800 | 14800 | 156 |
| 379 | 20230607 | 122200 | 3122437400 | 14800 | 14780 | 14800 | 14750 | 186 |
| 380 | 20230607 | 122100 | 3119688480 | 14780 | 14780 | 14780 | 14780 | 391 |
| 381 | 20230607 | 122000 | 3113909500 | 14780 | 14790 | 14800 | 14780 | 346 |
| 382 | 20230607 | 121900 | 3108794990 | 14780 | 14780 | 14790 | 14780 | 239 |
| 383 | 20230607 | 121800 | 3105262550 | 14780 | 14770 | 14780 | 14740 | 577 |
| 384 | 20230607 | 121700 | 3096755040 | 14730 | 14750 | 14750 | 14730 | 417 |
| 385 | 20230607 | 121600 | 3090607310 | 14780 | 14750 | 14780 | 14750 | 89 |
| 386 | 20230607 | 121500 | 3089294500 | 14750 | 14780 | 14790 | 14750 | 44 |
| 387 | 20230607 | 121400 | 3088645060 | 14780 | 14780 | 14780 | 14750 | 372 |
| 388 | 20230607 | 121300 | 3083147890 | 14780 | 14750 | 14780 | 14750 | 3 |
| 389 | 20230607 | 121200 | 3083103580 | 14790 | 14760 | 14790 | 14730 | 938 |
| 390 | 20230607 | 121100 | 3069256750 | 14760 | 14760 | 14760 | 14730 | 926 |
| 391 | 20230607 | 121000 | 3055601640 | 14790 | 14760 | 14790 | 14760 | 91 |
| 392 | 20230607 | 120900 | 3054258420 | 14760 | 14760 | 14790 | 14760 | 878 |
| 393 | 20230607 | 120800 | 3041295210 | 14770 | 14790 | 14790 | 14770 | 33 |
| 394 | 20230607 | 120700 | 3040807760 | 14790 | 14780 | 14790 | 14730 | 5400 |
| 395 | 20230607 | 120600 | 2961215360 | 14800 | 14780 | 14800 | 14780 | 46 |
| 396 | 20230607 | 120500 | 2960535440 | 14780 | 14810 | 14810 | 14780 | 81 |
| 397 | 20230607 | 120400 | 2959337210 | 14800 | 14800 | 14800 | 14800 | 6 |
| 398 | 20230607 | 120300 | 2959248410 | 14800 | 14780 | 14800 | 14780 | 164 |
| 399 | 20230607 | 120200 | 2956823870 | 14780 | 14780 | 14780 | 14780 | 3 |
| 400 | 20230607 | 120100 | 2956779530 | 14730 | 14770 | 14770 | 14730 | 772 |
| 401 | 20230607 | 120000 | 2945396090 | 14770 | 14790 | 14800 | 14770 | 779 |
| 402 | 20230607 | 115900 | 2933879610 | 14780 | 14830 | 14830 | 14780 | 528 |
| 403 | 20230607 | 115800 | 2926066030 | 14830 | 14810 | 14830 | 14810 | 45 |
| 404 | 20230607 | 115700 | 2925399560 | 14840 | 14840 | 14840 | 14800 | 1058 |
| 405 | 20230607 | 115600 | 2909718220 | 14840 | 14870 | 14870 | 14830 | 84 |
| 406 | 20230607 | 115500 | 2908471830 | 14870 | 14810 | 14890 | 14810 | 3315 |
| 407 | 20230607 | 115400 | 2859144740 | 14890 | 14820 | 14890 | 14750 | 14062 |
| 408 | 20230607 | 115300 | 2650318920 | 14820 | 14710 | 14830 | 14650 | 32058 |
| 409 | 20230607 | 115200 | 2176107970 | 14770 | 14770 | 14770 | 14770 | 0 |
| 410 | 20230607 | 115100 | 2176107970 | 14770 | 14730 | 14770 | 14720 | 1201 |
| 411 | 20230607 | 115000 | 2158417990 | 14740 | 14780 | 14780 | 14740 | 1243 |
| 412 | 20230607 | 114900 | 2140084370 | 14780 | 14780 | 14780 | 14780 | 0 |
| 413 | 20230607 | 114800 | 2140084370 | 14780 | 14780 | 14780 | 14780 | 2 |
| 414 | 20230607 | 114700 | 2140054810 | 14780 | 14790 | 14790 | 14780 | 94 |
| 415 | 20230607 | 114600 | 2138665270 | 14790 | 14760 | 14790 | 14760 | 324 |
| 416 | 20230607 | 114500 | 2133874350 | 14760 | 14760 | 14760 | 14760 | 1554 |
| 417 | 20230607 | 114400 | 2110937310 | 14760 | 14760 | 14760 | 14750 | 4 |
| 418 | 20230607 | 114300 | 2110878280 | 14760 | 14760 | 14760 | 14760 | 0 |
| 419 | 20230607 | 114200 | 2110878280 | 14760 | 14760 | 14760 | 14760 | 101 |
| 420 | 20230607 | 114100 | 2109387520 | 14740 | 14760 | 14780 | 14740 | 2455 |
| 421 | 20230607 | 114000 | 2073168180 | 14760 | 14760 | 14760 | 14760 | 7 |
| 422 | 20230607 | 113900 | 2073064860 | 14780 | 14780 | 14780 | 14780 | 2 |
| 423 | 20230607 | 113800 | 2073035300 | 14780 | 14780 | 14780 | 14780 | 7 |
| 424 | 20230607 | 113700 | 2072931840 | 14780 | 14780 | 14780 | 14760 | 542 |
| 425 | 20230607 | 113600 | 2064926060 | 14790 | 14790 | 14790 | 14790 | 304 |
| 426 | 20230607 | 113500 | 2060429900 | 14800 | 14800 | 14800 | 14790 | 36 |
| 427 | 20230607 | 113400 | 2059897220 | 14800 | 14790 | 14800 | 14790 | 95 |
| 428 | 20230607 | 113300 | 2058491670 | 14790 | 14790 | 14790 | 14790 | 3 |
| 429 | 20230607 | 113200 | 2058447300 | 14760 | 14780 | 14800 | 14760 | 185 |
| 430 | 20230607 | 113100 | 2055715880 | 14800 | 14790 | 14800 | 14770 | 852 |
| 431 | 20230607 | 113000 | 2043110800 | 14780 | 14780 | 14780 | 14780 | 217 |
| 432 | 20230607 | 112900 | 2039903540 | 14780 | 14780 | 14780 | 14780 | 125 |
| 433 | 20230607 | 112800 | 2038056040 | 14780 | 14780 | 14780 | 14780 | 3 |
| 434 | 20230607 | 112700 | 2038011700 | 14770 | 14780 | 14780 | 14770 | 111 |
| 435 | 20230607 | 112600 | 2036371130 | 14790 | 14790 | 14790 | 14790 | 231 |
| 436 | 20230607 | 112500 | 2032954640 | 14790 | 14790 | 14790 | 14790 | 27 |
| 437 | 20230607 | 112400 | 2032555310 | 14780 | 14770 | 14780 | 14770 | 13 |
| 438 | 20230607 | 112300 | 2032363270 | 14770 | 14770 | 14790 | 14770 | 344 |
| 439 | 20230607 | 112200 | 2027281190 | 14770 | 14760 | 14770 | 14760 | 156 |
| 440 | 20230607 | 112100 | 2024978620 | 14750 | 14750 | 14750 | 14750 | 285 |
| 441 | 20230607 | 112000 | 2020774870 | 14750 | 14700 | 14750 | 14700 | 42 |
| 442 | 20230607 | 111900 | 2020156590 | 14700 | 14710 | 14740 | 14700 | 226 |
| 443 | 20230607 | 111800 | 2016831110 | 14720 | 14710 | 14720 | 14710 | 7 |
| 444 | 20230607 | 111700 | 2016728130 | 14740 | 14750 | 14750 | 14730 | 270 |
| 445 | 20230607 | 111600 | 2012747780 | 14750 | 14730 | 14750 | 14730 | 147 |
| 446 | 20230607 | 111500 | 2010579870 | 14730 | 14710 | 14730 | 14710 | 114 |
| 447 | 20230607 | 111400 | 2008901510 | 14710 | 14690 | 14710 | 14690 | 455 |
| 448 | 20230607 | 111300 | 2002216240 | 14670 | 14670 | 14690 | 14670 | 323 |
| 449 | 20230607 | 111200 | 1997477760 | 14670 | 14670 | 14670 | 14660 | 144 |
| 450 | 20230607 | 111100 | 1995365940 | 14660 | 14670 | 14690 | 14660 | 243 |
| 451 | 20230607 | 111000 | 1991801730 | 14660 | 14630 | 14660 | 14610 | 594 |
| 452 | 20230607 | 110900 | 1983113210 | 14670 | 14680 | 14680 | 14600 | 66 |
| 453 | 20230607 | 110800 | 1982144940 | 14680 | 14640 | 14690 | 14590 | 5272 |
| 454 | 20230607 | 110700 | 1905151020 | 14630 | 14640 | 14640 | 14610 | 1256 |
| 455 | 20230607 | 110600 | 1886782680 | 14640 | 14700 | 14700 | 14640 | 49 |
| 456 | 20230607 | 110500 | 1886065140 | 14700 | 14690 | 14700 | 14690 | 448 |
| 457 | 20230607 | 110400 | 1879483020 | 14690 | 14630 | 14690 | 14620 | 2242 |
| 458 | 20230607 | 110300 | 1846702120 | 14620 | 14690 | 14700 | 14600 | 7752 |
| 459 | 20230607 | 110200 | 1733179360 | 14700 | 14730 | 14730 | 14700 | 1552 |
| 460 | 20230607 | 110100 | 1710339170 | 14740 | 14740 | 14740 | 14730 | 5 |
| 461 | 20230607 | 110000 | 1710265480 | 14740 | 14750 | 14750 | 14740 | 4 |
| 462 | 20230607 | 105900 | 1710206510 | 14710 | 14750 | 14750 | 14710 | 41 |
| 463 | 20230607 | 105800 | 1709603000 | 14750 | 14730 | 14750 | 14720 | 2880 |
| 464 | 20230607 | 105700 | 1667204140 | 14730 | 14740 | 14740 | 14730 | 161 |
| 465 | 20230607 | 105600 | 1664831140 | 14730 | 14730 | 14740 | 14730 | 97 |
| 466 | 20230607 | 105500 | 1663401780 | 14740 | 14750 | 14750 | 14740 | 231 |
| 467 | 20230607 | 105400 | 1659996610 | 14750 | 14770 | 14770 | 14750 | 751 |
| 468 | 20230607 | 105300 | 1648919320 | 14750 | 14750 | 14750 | 14740 | 140 |
| 469 | 20230607 | 105200 | 1646855560 | 14770 | 14770 | 14770 | 14740 | 146 |
| 470 | 20230607 | 105100 | 1644703340 | 14740 | 14830 | 14830 | 14740 | 529 |
| 471 | 20230607 | 105000 | 1636899530 | 14760 | 14810 | 14810 | 14760 | 260 |
| 472 | 20230607 | 104900 | 1633061040 | 14810 | 14810 | 14840 | 14810 | 14 |
| 473 | 20230607 | 104800 | 1632853610 | 14840 | 14840 | 14840 | 14840 | 10 |
| 474 | 20230607 | 104700 | 1632705210 | 14840 | 14840 | 14840 | 14840 | 55 |
| 475 | 20230607 | 104600 | 1631889010 | 14760 | 14840 | 14850 | 14760 | 5029 |
| 476 | 20230607 | 104500 | 1557493780 | 14830 | 14850 | 14850 | 14830 | 121 |
| 477 | 20230607 | 104400 | 1555698360 | 14850 | 14850 | 14850 | 14850 | 1 |
| 478 | 20230607 | 104300 | 1555683510 | 14830 | 14830 | 14830 | 14820 | 23 |
| 479 | 20230607 | 104200 | 1555342570 | 14830 | 14840 | 14840 | 14830 | 3 |
| 480 | 20230607 | 104100 | 1555298060 | 14830 | 14830 | 14830 | 14830 | 84 |
| 481 | 20230607 | 104000 | 1554052340 | 14840 | 14840 | 14850 | 14840 | 38 |
| 482 | 20230607 | 103900 | 1553488400 | 14850 | 14840 | 14870 | 14840 | 1502 |
| 483 | 20230607 | 103800 | 1531173580 | 14850 | 14850 | 14850 | 14850 | 5 |
| 484 | 20230607 | 103700 | 1531099330 | 14850 | 14840 | 14850 | 14830 | 464 |
| 485 | 20230607 | 103600 | 1524214150 | 14850 | 14850 | 14850 | 14850 | 2 |
| 486 | 20230607 | 103500 | 1524184450 | 14840 | 14850 | 14850 | 14840 | 254 |
| 487 | 20230607 | 103400 | 1520415070 | 14850 | 14850 | 14850 | 14850 | 103 |
| 488 | 20230607 | 103300 | 1518885520 | 14860 | 14860 | 14860 | 14860 | 179 |
| 489 | 20230607 | 103200 | 1516225580 | 14860 | 14850 | 14860 | 14850 | 314 |
| 490 | 20230607 | 103100 | 1511561830 | 14850 | 14860 | 14860 | 14850 | 115 |
| 491 | 20230607 | 103000 | 1509854030 | 14850 | 14860 | 14860 | 14850 | 18 |
| 492 | 20230607 | 102900 | 1509586610 | 14870 | 14860 | 14870 | 14860 | 306 |
| 493 | 20230607 | 102800 | 1505036610 | 14860 | 14840 | 14860 | 14840 | 1086 |
| 494 | 20230607 | 102700 | 1488903870 | 14840 | 14840 | 14840 | 14840 | 208 |
| 495 | 20230607 | 102600 | 1485817150 | 14840 | 14840 | 14840 | 14840 | 13 |
| 496 | 20230607 | 102500 | 1485624230 | 14810 | 14850 | 14850 | 14810 | 15 |
| 497 | 20230607 | 102400 | 1485401850 | 14850 | 14860 | 14860 | 14800 | 55 |
| 498 | 20230607 | 102300 | 1484584650 | 14860 | 14850 | 14860 | 14850 | 349 |
| 499 | 20230607 | 102200 | 1479401090 | 14860 | 14800 | 14860 | 14790 | 312 |
| 500 | 20230607 | 102100 | 1474783480 | 14800 | 14800 | 14800 | 14800 | 27 |
| 501 | 20230607 | 102000 | 1474383880 | 14790 | 14780 | 14790 | 14780 | 12 |
| 502 | 20230607 | 101900 | 1474206430 | 14780 | 14780 | 14800 | 14780 | 13 |
| 503 | 20230607 | 101800 | 1474014190 | 14780 | 14790 | 14790 | 14780 | 7 |
| 504 | 20230607 | 101700 | 1473910700 | 14800 | 14820 | 14820 | 14800 | 483 |
| 505 | 20230607 | 101600 | 1466761680 | 14860 | 14840 | 14860 | 14840 | 195 |
| 506 | 20230607 | 101500 | 1463866080 | 14820 | 14820 | 14820 | 14820 | 374 |
| 507 | 20230607 | 101400 | 1458323400 | 14820 | 14820 | 14820 | 14820 | 23 |
| 508 | 20230607 | 101300 | 1457982540 | 14820 | 14820 | 14820 | 14820 | 1 |
| 509 | 20230607 | 101200 | 1457967720 | 14820 | 14820 | 14820 | 14820 | 6 |
| 510 | 20230607 | 101100 | 1457878800 | 14800 | 14800 | 14800 | 14800 | 1 |
| 511 | 20230607 | 101000 | 1457864000 | 14810 | 14810 | 14810 | 14750 | 2407 |
| 512 | 20230607 | 100900 | 1422289410 | 14820 | 14830 | 14830 | 14820 | 217 |
| 513 | 20230607 | 100800 | 1419072390 | 14820 | 14820 | 14820 | 14820 | 11 |
| 514 | 20230607 | 100700 | 1418909370 | 14830 | 14850 | 14850 | 14830 | 120 |
| 515 | 20230607 | 100600 | 1417129510 | 14830 | 14850 | 14850 | 14830 | 90 |
| 516 | 20230607 | 100500 | 1415793030 | 14850 | 14850 | 14850 | 14850 | 339 |
| 517 | 20230607 | 100400 | 1410758880 | 14810 | 14840 | 14840 | 14810 | 690 |
| 518 | 20230607 | 100300 | 1400523590 | 14840 | 14850 | 14850 | 14830 | 878 |
| 519 | 20230607 | 100200 | 1387494550 | 14850 | 14860 | 14860 | 14850 | 107 |
| 520 | 20230607 | 100100 | 1385905530 | 14860 | 14850 | 14860 | 14850 | 6 |
| 521 | 20230607 | 100000 | 1385816380 | 14840 | 14800 | 14850 | 14800 | 331 |
| 522 | 20230607 | 095900 | 1380901180 | 14800 | 14780 | 14800 | 14780 | 438 |
| 523 | 20230607 | 095800 | 1374421940 | 14780 | 14760 | 14780 | 14760 | 206 |
| 524 | 20230607 | 095700 | 1371381340 | 14760 | 14770 | 14770 | 14760 | 59 |
| 525 | 20230607 | 095600 | 1370510390 | 14760 | 14760 | 14760 | 14760 | 1309 |
| 526 | 20230607 | 095500 | 1351189550 | 14760 | 14760 | 14760 | 14760 | 201 |
| 527 | 20230607 | 095400 | 1348222790 | 14780 | 14750 | 14780 | 14750 | 1083 |
| 528 | 20230607 | 095300 | 1332218210 | 14780 | 14750 | 14780 | 14750 | 102 |
| 529 | 20230607 | 095200 | 1330713650 | 14760 | 14770 | 14780 | 14760 | 281 |
| 530 | 20230607 | 095100 | 1326561130 | 14750 | 14790 | 14790 | 14750 | 2252 |
| 531 | 20230607 | 095000 | 1293307720 | 14790 | 14790 | 14800 | 14790 | 54 |
| 532 | 20230607 | 094900 | 1292508700 | 14780 | 14790 | 14790 | 14780 | 306 |
| 533 | 20230607 | 094800 | 1287985350 | 14780 | 14800 | 14800 | 14780 | 5 |
| 534 | 20230607 | 094700 | 1287911420 | 14800 | 14850 | 14850 | 14800 | 2 |
| 535 | 20230607 | 094600 | 1287881770 | 14810 | 14810 | 14810 | 14810 | 1 |
| 536 | 20230607 | 094500 | 1287866960 | 14780 | 14800 | 14800 | 14780 | 1334 |
| 537 | 20230607 | 094400 | 1268143930 | 14810 | 14810 | 14810 | 14790 | 221 |
| 538 | 20230607 | 094300 | 1264870980 | 14810 | 14810 | 14810 | 14810 | 3 |
| 539 | 20230607 | 094200 | 1264826550 | 14810 | 14780 | 14810 | 14780 | 19 |
| 540 | 20230607 | 094100 | 1264545460 | 14780 | 14810 | 14810 | 14780 | 88 |
| 541 | 20230607 | 094000 | 1263243070 | 14810 | 14890 | 14910 | 14810 | 963 |
| 542 | 20230607 | 093900 | 1248922190 | 14850 | 14860 | 14860 | 14850 | 136 |
| 543 | 20230607 | 093800 | 1246901610 | 14860 | 14830 | 14900 | 14830 | 415 |
| 544 | 20230607 | 093700 | 1240733970 | 14830 | 14800 | 14830 | 14800 | 172 |
| 545 | 20230607 | 093600 | 1238185540 | 14770 | 14760 | 14770 | 14720 | 408 |
| 546 | 20230607 | 093500 | 1232171740 | 14760 | 14730 | 14770 | 14730 | 734 |
| 547 | 20230607 | 093400 | 1221359060 | 14730 | 14740 | 14810 | 14730 | 851 |
| 548 | 20230607 | 093300 | 1208815320 | 14740 | 14700 | 14740 | 14690 | 7721 |
| 549 | 20230607 | 093200 | 1095382980 | 14690 | 14720 | 14720 | 14690 | 1356 |
| 550 | 20230607 | 093100 | 1075443860 | 14720 | 14720 | 14740 | 14700 | 753 |
| 551 | 20230607 | 093000 | 1064367840 | 14710 | 14730 | 14740 | 14710 | 1502 |
| 552 | 20230607 | 092900 | 1042260260 | 14740 | 14760 | 14760 | 14740 | 1853 |
| 553 | 20230607 | 092800 | 1014932730 | 14770 | 14820 | 14820 | 14770 | 5096 |
| 554 | 20230607 | 092700 | 939506310 | 14820 | 14820 | 14830 | 14820 | 92 |
| 555 | 20230607 | 092600 | 938142260 | 14830 | 14830 | 14840 | 14820 | 324 |
| 556 | 20230607 | 092500 | 933339490 | 14830 | 14830 | 14830 | 14820 | 38 |
| 557 | 20230607 | 092400 | 932776120 | 14830 | 14840 | 14840 | 14820 | 57 |
| 558 | 20230607 | 092300 | 931930930 | 14850 | 14830 | 14850 | 14830 | 363 |
| 559 | 20230607 | 092200 | 926546480 | 14830 | 14850 | 14850 | 14820 | 1764 |
| 560 | 20230607 | 092100 | 900388710 | 14850 | 14830 | 14850 | 14830 | 32 |
| 561 | 20230607 | 092000 | 899913630 | 14830 | 14880 | 14890 | 14820 | 1033 |
| 562 | 20230607 | 091900 | 884569700 | 14890 | 14990 | 14990 | 14880 | 6340 |
| 563 | 20230607 | 091800 | 789939050 | 14990 | 14940 | 14990 | 14940 | 6220 |
| 564 | 20230607 | 091700 | 696745950 | 14950 | 14910 | 14950 | 14910 | 3145 |
| 565 | 20230607 | 091600 | 649795470 | 14910 | 14910 | 14920 | 14900 | 549 |
| 566 | 20230607 | 091500 | 641611920 | 14900 | 14890 | 14900 | 14890 | 787 |
| 567 | 20230607 | 091400 | 629888110 | 14890 | 14910 | 14910 | 14870 | 494 |
| 568 | 20230607 | 091300 | 622539350 | 14910 | 14900 | 14910 | 14870 | 488 |
| 569 | 20230607 | 091200 | 615272230 | 14900 | 14910 | 14910 | 14860 | 299 |
| 570 | 20230607 | 091100 | 610818630 | 14910 | 14910 | 14910 | 14870 | 3506 |
| 571 | 20230607 | 091000 | 558595370 | 14900 | 14930 | 14930 | 14880 | 1436 |
| 572 | 20230607 | 090900 | 537201250 | 14940 | 14930 | 14960 | 14900 | 4568 |
| 573 | 20230607 | 090800 | 468999070 | 14930 | 14910 | 14930 | 14880 | 3005 |
| 574 | 20230607 | 090700 | 424210090 | 14910 | 14830 | 14910 | 14780 | 3419 |
| 575 | 20230607 | 090600 | 373417120 | 14780 | 14790 | 14830 | 14780 | 2108 |
| 576 | 20230607 | 090500 | 342234300 | 14760 | 14750 | 14810 | 14740 | 1933 |
| 577 | 20230607 | 090400 | 313689750 | 14760 | 14750 | 14760 | 14750 | 50 |
| 578 | 20230607 | 090300 | 312952070 | 14730 | 14770 | 14780 | 14690 | 4076 |
| 579 | 20230607 | 090200 | 252832100 | 14780 | 14740 | 14780 | 14740 | 1614 |
| 580 | 20230607 | 090100 | 228999020 | 14740 | 14880 | 14880 | 14660 | 9082 |
| 581 | 20230607 | 090000 | 94923830 | 14840 | 14900 | 14900 | 14840 | 5951 |