30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 3 | 20230615 | 183100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20230615 | 183000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20230615 | 182900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20230615 | 182800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20230615 | 182700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20230615 | 182600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20230615 | 182500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20230615 | 182400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20230615 | 182300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20230615 | 182200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20230615 | 182100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20230615 | 182000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20230615 | 181900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20230615 | 181800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20230615 | 181700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20230615 | 181600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20230615 | 181500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20230615 | 181400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20230615 | 181300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20230615 | 181200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20230615 | 181100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20230615 | 181000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20230615 | 180900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20230615 | 180800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20230615 | 180700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20230615 | 180600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20230615 | 180500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20230615 | 180400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20230615 | 180300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20230615 | 180200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 33 | 20230615 | 180100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20230615 | 180000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20230615 | 175900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20230615 | 175800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20230615 | 175700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20230615 | 175600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20230615 | 175500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20230615 | 175400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20230615 | 175300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20230615 | 175200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20230615 | 175100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20230615 | 175000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20230615 | 174900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20230615 | 174800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20230615 | 174700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20230615 | 174600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20230615 | 174500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20230615 | 174400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20230615 | 174300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20230615 | 174200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20230615 | 174100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20230615 | 174000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20230615 | 173900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20230615 | 173800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20230615 | 173700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20230615 | 173600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20230615 | 173500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20230615 | 173400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20230615 | 173300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20230615 | 173200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 63 | 20230615 | 173100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20230615 | 173000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20230615 | 172900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20230615 | 172800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20230615 | 172700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20230615 | 172600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20230615 | 172500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20230615 | 172400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20230615 | 172300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20230615 | 172200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20230615 | 172100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20230615 | 172000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20230615 | 171900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20230615 | 171800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20230615 | 171700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20230615 | 171600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20230615 | 171500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20230615 | 171400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20230615 | 171300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20230615 | 171200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20230615 | 171100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20230615 | 171000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20230615 | 170900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20230615 | 170800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20230615 | 170700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20230615 | 170600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20230615 | 170500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20230615 | 170400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20230615 | 170300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20230615 | 170200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 93 | 20230615 | 170100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20230615 | 170000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20230615 | 165900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20230615 | 165800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20230615 | 165700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20230615 | 165600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20230615 | 165500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20230615 | 165400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20230615 | 165300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20230615 | 165200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20230615 | 165100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20230615 | 165000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20230615 | 164900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20230615 | 164800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20230615 | 164700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20230615 | 164600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20230615 | 164500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20230615 | 164400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20230615 | 164300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20230615 | 164200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20230615 | 164100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20230615 | 164000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20230615 | 163900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20230615 | 163800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20230615 | 163700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20230615 | 163600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20230615 | 163500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20230615 | 163400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20230615 | 163300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20230615 | 163200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 123 | 20230615 | 163100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20230615 | 163000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20230615 | 162900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20230615 | 162800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20230615 | 162700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20230615 | 162600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20230615 | 162500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20230615 | 162400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20230615 | 162300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20230615 | 162200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20230615 | 162100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20230615 | 162000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20230615 | 161900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20230615 | 161800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20230615 | 161700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20230615 | 161600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20230615 | 161500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20230615 | 161400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20230615 | 161300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20230615 | 161200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20230615 | 161100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20230615 | 161000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20230615 | 160900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20230615 | 160800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20230615 | 160700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20230615 | 160600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20230615 | 160500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20230615 | 160400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20230615 | 160300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20230615 | 160200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 153 | 20230615 | 160100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20230615 | 160000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20230615 | 155900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20230615 | 155800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20230615 | 155700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20230615 | 155600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20230615 | 155500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20230615 | 155400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20230615 | 155300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20230615 | 155200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20230615 | 155100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20230615 | 155000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20230615 | 154900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20230615 | 154800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20230615 | 154700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20230615 | 154600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20230615 | 154500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20230615 | 154400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20230615 | 154300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20230615 | 154200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20230615 | 154100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20230615 | 154000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20230615 | 153900 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20230615 | 153800 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20230615 | 153700 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20230615 | 153600 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20230615 | 153500 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20230615 | 153400 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20230615 | 153300 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20230615 | 153200 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 183 | 20230615 | 153100 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20230615 | 153000 | 3058251010 | 13970 | 13970 | 13970 | 13970 | 4484 |
| 185 | 20230615 | 152900 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 186 | 20230615 | 152800 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 187 | 20230615 | 152700 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 188 | 20230615 | 152600 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 189 | 20230615 | 152500 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 190 | 20230615 | 152400 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 191 | 20230615 | 152300 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 192 | 20230615 | 152200 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 193 | 20230615 | 152100 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 194 | 20230615 | 152000 | 2995609530 | 13980 | 13980 | 13980 | 13980 | 0 |
| 195 | 20230615 | 151900 | 2995609530 | 13980 | 13970 | 13980 | 13840 | 5661 |
| 196 | 20230615 | 151800 | 2916810100 | 13960 | 13980 | 13980 | 13960 | 807 |
| 197 | 20230615 | 151700 | 2905529460 | 13980 | 13930 | 13980 | 13930 | 2048 |
| 198 | 20230615 | 151600 | 2876933200 | 13940 | 13920 | 13940 | 13910 | 2171 |
| 199 | 20230615 | 151500 | 2846720940 | 13920 | 13720 | 13950 | 13720 | 4670 |
| 200 | 20230615 | 151400 | 2781972540 | 13700 | 13790 | 13790 | 13700 | 1556 |
| 201 | 20230615 | 151300 | 2760573800 | 13780 | 13780 | 13780 | 13770 | 363 |
| 202 | 20230615 | 151200 | 2755571770 | 13780 | 13760 | 13780 | 13760 | 801 |
| 203 | 20230615 | 151100 | 2744538010 | 13770 | 13760 | 13770 | 13760 | 1470 |
| 204 | 20230615 | 151000 | 2724309950 | 13770 | 13750 | 13770 | 13750 | 1225 |
| 205 | 20230615 | 150900 | 2707464960 | 13750 | 13690 | 13750 | 13690 | 870 |
| 206 | 20230615 | 150800 | 2695523250 | 13710 | 13710 | 13710 | 13710 | 329 |
| 207 | 20230615 | 150700 | 2691012660 | 13710 | 13670 | 13710 | 13670 | 664 |
| 208 | 20230615 | 150600 | 2681932100 | 13680 | 13710 | 13710 | 13670 | 229 |
| 209 | 20230615 | 150500 | 2678799400 | 13730 | 13700 | 13740 | 13690 | 1937 |
| 210 | 20230615 | 150400 | 2652226970 | 13700 | 13690 | 13700 | 13690 | 159 |
| 211 | 20230615 | 150300 | 2650049350 | 13690 | 13700 | 13700 | 13680 | 928 |
| 212 | 20230615 | 150200 | 2637344130 | 13700 | 13690 | 13700 | 13680 | 1677 |
| 213 | 20230615 | 150100 | 2614400890 | 13680 | 13670 | 13690 | 13670 | 1759 |
| 214 | 20230615 | 150000 | 2590334100 | 13660 | 13630 | 13670 | 13630 | 2168 |
| 215 | 20230615 | 145900 | 2560753510 | 13620 | 13620 | 13620 | 13620 | 530 |
| 216 | 20230615 | 145800 | 2553534910 | 13630 | 13620 | 13630 | 13620 | 779 |
| 217 | 20230615 | 145700 | 2542924910 | 13620 | 13620 | 13620 | 13620 | 435 |
| 218 | 20230615 | 145600 | 2537000210 | 13610 | 13620 | 13620 | 13600 | 670 |
| 219 | 20230615 | 145500 | 2527878820 | 13620 | 13630 | 13630 | 13620 | 201 |
| 220 | 20230615 | 145400 | 2525141190 | 13610 | 13620 | 13620 | 13610 | 1364 |
| 221 | 20230615 | 145300 | 2506563580 | 13610 | 13610 | 13610 | 13610 | 457 |
| 222 | 20230615 | 145200 | 2500343810 | 13610 | 13580 | 13610 | 13580 | 181 |
| 223 | 20230615 | 145100 | 2497885800 | 13580 | 13570 | 13580 | 13570 | 981 |
| 224 | 20230615 | 145000 | 2484563830 | 13580 | 13560 | 13580 | 13560 | 11 |
| 225 | 20230615 | 144900 | 2484414650 | 13580 | 13570 | 13580 | 13570 | 201 |
| 226 | 20230615 | 144800 | 2481687070 | 13570 | 13570 | 13580 | 13570 | 23 |
| 227 | 20230615 | 144700 | 2481374950 | 13570 | 13580 | 13580 | 13570 | 344 |
| 228 | 20230615 | 144600 | 2476705950 | 13570 | 13580 | 13580 | 13570 | 592 |
| 229 | 20230615 | 144500 | 2468667570 | 13570 | 13590 | 13590 | 13570 | 1111 |
| 230 | 20230615 | 144400 | 2453585210 | 13590 | 13590 | 13590 | 13590 | 340 |
| 231 | 20230615 | 144300 | 2448964610 | 13590 | 13590 | 13590 | 13590 | 30 |
| 232 | 20230615 | 144200 | 2448556910 | 13590 | 13610 | 13610 | 13590 | 204 |
| 233 | 20230615 | 144100 | 2445780910 | 13590 | 13590 | 13610 | 13590 | 104 |
| 234 | 20230615 | 144000 | 2444367060 | 13610 | 13600 | 13610 | 13600 | 150 |
| 235 | 20230615 | 143900 | 2442326420 | 13610 | 13600 | 13610 | 13600 | 11 |
| 236 | 20230615 | 143800 | 2442176810 | 13600 | 13600 | 13600 | 13600 | 95 |
| 237 | 20230615 | 143700 | 2440884810 | 13600 | 13600 | 13620 | 13600 | 483 |
| 238 | 20230615 | 143600 | 2434315990 | 13620 | 13620 | 13620 | 13620 | 0 |
| 239 | 20230615 | 143500 | 2434315990 | 13620 | 13620 | 13620 | 13620 | 578 |
| 240 | 20230615 | 143400 | 2426443630 | 13630 | 13620 | 13630 | 13620 | 498 |
| 241 | 20230615 | 143300 | 2419659860 | 13620 | 13610 | 13620 | 13600 | 130 |
| 242 | 20230615 | 143200 | 2417891120 | 13620 | 13620 | 13620 | 13620 | 321 |
| 243 | 20230615 | 143100 | 2413519100 | 13630 | 13630 | 13630 | 13620 | 13 |
| 244 | 20230615 | 143000 | 2413342010 | 13640 | 13640 | 13640 | 13630 | 45 |
| 245 | 20230615 | 142900 | 2412728220 | 13620 | 13620 | 13620 | 13620 | 10 |
| 246 | 20230615 | 142800 | 2412592020 | 13640 | 13640 | 13640 | 13640 | 1 |
| 247 | 20230615 | 142700 | 2412578380 | 13610 | 13610 | 13610 | 13610 | 10 |
| 248 | 20230615 | 142600 | 2412442280 | 13630 | 13610 | 13630 | 13610 | 9 |
| 249 | 20230615 | 142500 | 2412319770 | 13610 | 13610 | 13610 | 13610 | 46 |
| 250 | 20230615 | 142400 | 2411693710 | 13610 | 13610 | 13610 | 13600 | 533 |
| 251 | 20230615 | 142300 | 2404442350 | 13610 | 13610 | 13610 | 13610 | 10 |
| 252 | 20230615 | 142200 | 2404306250 | 13600 | 13600 | 13600 | 13600 | 10 |
| 253 | 20230615 | 142100 | 2404170250 | 13600 | 13620 | 13620 | 13600 | 174 |
| 254 | 20230615 | 142000 | 2401802210 | 13630 | 13640 | 13640 | 13630 | 530 |
| 255 | 20230615 | 141900 | 2394578000 | 13640 | 13650 | 13650 | 13630 | 531 |
| 256 | 20230615 | 141800 | 2387337320 | 13650 | 13650 | 13660 | 13650 | 216 |
| 257 | 20230615 | 141700 | 2384388820 | 13650 | 13640 | 13650 | 13640 | 297 |
| 258 | 20230615 | 141600 | 2380336180 | 13650 | 13660 | 13660 | 13640 | 221 |
| 259 | 20230615 | 141500 | 2377319280 | 13670 | 13650 | 13670 | 13650 | 520 |
| 260 | 20230615 | 141400 | 2370216390 | 13650 | 13650 | 13660 | 13650 | 502 |
| 261 | 20230615 | 141300 | 2363364080 | 13640 | 13640 | 13640 | 13640 | 212 |
| 262 | 20230615 | 141200 | 2360472400 | 13630 | 13640 | 13640 | 13630 | 510 |
| 263 | 20230615 | 141100 | 2353520720 | 13640 | 13650 | 13650 | 13640 | 522 |
| 264 | 20230615 | 141000 | 2346400420 | 13640 | 13640 | 13640 | 13640 | 10 |
| 265 | 20230615 | 140900 | 2346264020 | 13640 | 13650 | 13650 | 13640 | 7 |
| 266 | 20230615 | 140800 | 2346168530 | 13620 | 13640 | 13650 | 13620 | 99 |
| 267 | 20230615 | 140700 | 2344818350 | 13640 | 13630 | 13650 | 13630 | 390 |
| 268 | 20230615 | 140600 | 2339499200 | 13630 | 13630 | 13640 | 13630 | 157 |
| 269 | 20230615 | 140500 | 2337359270 | 13630 | 13620 | 13630 | 13620 | 10 |
| 270 | 20230615 | 140400 | 2337223060 | 13620 | 13630 | 13630 | 13620 | 71 |
| 271 | 20230615 | 140300 | 2336255540 | 13630 | 13630 | 13630 | 13620 | 673 |
| 272 | 20230615 | 140200 | 2327082650 | 13630 | 13620 | 13630 | 13620 | 403 |
| 273 | 20230615 | 140100 | 2321593690 | 13610 | 13610 | 13610 | 13610 | 338 |
| 274 | 20230615 | 140000 | 2316993510 | 13600 | 13600 | 13600 | 13600 | 191 |
| 275 | 20230615 | 135900 | 2314395910 | 13590 | 13580 | 13590 | 13580 | 12 |
| 276 | 20230615 | 135800 | 2314232930 | 13590 | 13590 | 13590 | 13590 | 305 |
| 277 | 20230615 | 135700 | 2310087980 | 13590 | 13580 | 13590 | 13580 | 58 |
| 278 | 20230615 | 135600 | 2309300180 | 13570 | 13570 | 13580 | 13570 | 747 |
| 279 | 20230615 | 135500 | 2299163270 | 13570 | 13550 | 13570 | 13550 | 70 |
| 280 | 20230615 | 135400 | 2298214690 | 13550 | 13530 | 13550 | 13530 | 9 |
| 281 | 20230615 | 135300 | 2298092820 | 13530 | 13530 | 13530 | 13530 | 630 |
| 282 | 20230615 | 135200 | 2289568920 | 13530 | 13540 | 13540 | 13530 | 200 |
| 283 | 20230615 | 135100 | 2286862890 | 13530 | 13550 | 13550 | 13530 | 14 |
| 284 | 20230615 | 135000 | 2286673270 | 13570 | 13570 | 13570 | 13570 | 0 |
| 285 | 20230615 | 134900 | 2286673270 | 13570 | 13570 | 13570 | 13530 | 22 |
| 286 | 20230615 | 134800 | 2286375130 | 13520 | 13520 | 13520 | 13520 | 24 |
| 287 | 20230615 | 134700 | 2286050650 | 13580 | 13540 | 13590 | 13520 | 185 |
| 288 | 20230615 | 134600 | 2283544490 | 13520 | 13520 | 13520 | 13520 | 10 |
| 289 | 20230615 | 134500 | 2283409290 | 13540 | 13570 | 13570 | 13540 | 56 |
| 290 | 20230615 | 134400 | 2282649910 | 13540 | 13540 | 13540 | 13540 | 10 |
| 291 | 20230615 | 134300 | 2282514510 | 13560 | 13550 | 13560 | 13550 | 16 |
| 292 | 20230615 | 134200 | 2282297560 | 13540 | 13540 | 13540 | 13540 | 10 |
| 293 | 20230615 | 134100 | 2282162160 | 13520 | 13540 | 13540 | 13520 | 791 |
| 294 | 20230615 | 134000 | 2271463570 | 13600 | 13540 | 13600 | 13540 | 16 |
| 295 | 20230615 | 133900 | 2271246870 | 13520 | 13520 | 13520 | 13520 | 0 |
| 296 | 20230615 | 133800 | 2271246870 | 13520 | 13590 | 13590 | 13510 | 1375 |
| 297 | 20230615 | 133700 | 2252645630 | 13590 | 13610 | 13610 | 13590 | 200 |
| 298 | 20230615 | 133600 | 2249927260 | 13610 | 13600 | 13610 | 13600 | 173 |
| 299 | 20230615 | 133500 | 2247574180 | 13590 | 13580 | 13590 | 13570 | 382 |
| 300 | 20230615 | 133400 | 2242383180 | 13570 | 13570 | 13580 | 13570 | 93 |
| 301 | 20230615 | 133300 | 2241120900 | 13550 | 13560 | 13560 | 13550 | 16 |
| 302 | 20230615 | 133200 | 2240903950 | 13550 | 13580 | 13580 | 13550 | 110 |
| 303 | 20230615 | 133100 | 2239410450 | 13550 | 13550 | 13550 | 13550 | 0 |
| 304 | 20230615 | 133000 | 2239410450 | 13550 | 13580 | 13580 | 13550 | 16 |
| 305 | 20230615 | 132900 | 2239193470 | 13580 | 13540 | 13580 | 13540 | 16 |
| 306 | 20230615 | 132800 | 2238976590 | 13580 | 13570 | 13580 | 13570 | 7 |
| 307 | 20230615 | 132700 | 2238881540 | 13580 | 13580 | 13580 | 13540 | 67 |
| 308 | 20230615 | 132600 | 2237972080 | 13580 | 13580 | 13580 | 13580 | 20 |
| 309 | 20230615 | 132500 | 2237700480 | 13540 | 13550 | 13580 | 13540 | 272 |
| 310 | 20230615 | 132400 | 2234016210 | 13550 | 13540 | 13550 | 13540 | 114 |
| 311 | 20230615 | 132300 | 2232472590 | 13550 | 13550 | 13550 | 13550 | 16 |
| 312 | 20230615 | 132200 | 2232255790 | 13550 | 13550 | 13550 | 13550 | 200 |
| 313 | 20230615 | 132100 | 2229545790 | 13550 | 13580 | 13580 | 13550 | 798 |
| 314 | 20230615 | 132000 | 2218730030 | 13580 | 13570 | 13580 | 13550 | 23 |
| 315 | 20230615 | 131900 | 2218418070 | 13550 | 13560 | 13580 | 13550 | 18 |
| 316 | 20230615 | 131800 | 2218173970 | 13560 | 13560 | 13560 | 13560 | 92 |
| 317 | 20230615 | 131700 | 2216926450 | 13560 | 13560 | 13560 | 13560 | 6 |
| 318 | 20230615 | 131600 | 2216845090 | 13550 | 13550 | 13550 | 13550 | 139 |
| 319 | 20230615 | 131500 | 2214961640 | 13540 | 13520 | 13540 | 13510 | 393 |
| 320 | 20230615 | 131400 | 2209648480 | 13540 | 13510 | 13540 | 13510 | 226 |
| 321 | 20230615 | 131300 | 2206589040 | 13540 | 13520 | 13540 | 13520 | 45 |
| 322 | 20230615 | 131200 | 2205980520 | 13520 | 13520 | 13540 | 13520 | 315 |
| 323 | 20230615 | 131100 | 2201721600 | 13550 | 13550 | 13550 | 13530 | 95 |
| 324 | 20230615 | 131000 | 2200436000 | 13550 | 13540 | 13550 | 13540 | 7 |
| 325 | 20230615 | 130900 | 2200341160 | 13540 | 13550 | 13550 | 13540 | 11 |
| 326 | 20230615 | 130800 | 2200192160 | 13550 | 13550 | 13550 | 13550 | 6 |
| 327 | 20230615 | 130700 | 2200110860 | 13550 | 13550 | 13550 | 13550 | 11 |
| 328 | 20230615 | 130600 | 2199961810 | 13550 | 13550 | 13550 | 13550 | 13 |
| 329 | 20230615 | 130500 | 2199785660 | 13550 | 13530 | 13550 | 13520 | 69 |
| 330 | 20230615 | 130400 | 2198852370 | 13530 | 13530 | 13530 | 13530 | 12 |
| 331 | 20230615 | 130300 | 2198690010 | 13510 | 13500 | 13510 | 13500 | 1510 |
| 332 | 20230615 | 130200 | 2178291110 | 13500 | 13510 | 13510 | 13490 | 949 |
| 333 | 20230615 | 130100 | 2165487030 | 13510 | 13510 | 13510 | 13510 | 8 |
| 334 | 20230615 | 130000 | 2165378950 | 13510 | 13500 | 13510 | 13500 | 1029 |
| 335 | 20230615 | 125900 | 2151487390 | 13510 | 13510 | 13510 | 13500 | 247 |
| 336 | 20230615 | 125800 | 2148152770 | 13510 | 13520 | 13520 | 13500 | 1679 |
| 337 | 20230615 | 125700 | 2125467270 | 13520 | 13520 | 13530 | 13520 | 572 |
| 338 | 20230615 | 125600 | 2117732710 | 13520 | 13530 | 13530 | 13520 | 23 |
| 339 | 20230615 | 125500 | 2117421690 | 13530 | 13530 | 13550 | 13520 | 289 |
| 340 | 20230615 | 125400 | 2113512280 | 13530 | 13530 | 13530 | 13530 | 1 |
| 341 | 20230615 | 125300 | 2113498750 | 13530 | 13530 | 13530 | 13530 | 51 |
| 342 | 20230615 | 125200 | 2112808720 | 13530 | 13540 | 13540 | 13530 | 500 |
| 343 | 20230615 | 125100 | 2106043470 | 13530 | 13540 | 13540 | 13530 | 45 |
| 344 | 20230615 | 125000 | 2105434440 | 13540 | 13550 | 13550 | 13540 | 370 |
| 345 | 20230615 | 124900 | 2100424440 | 13550 | 13550 | 13550 | 13550 | 2 |
| 346 | 20230615 | 124800 | 2100397340 | 13550 | 13550 | 13550 | 13550 | 583 |
| 347 | 20230615 | 124700 | 2092497690 | 13560 | 13560 | 13560 | 13560 | 194 |
| 348 | 20230615 | 124600 | 2089867050 | 13560 | 13580 | 13580 | 13560 | 154 |
| 349 | 20230615 | 124500 | 2087777980 | 13580 | 13570 | 13580 | 13570 | 98 |
| 350 | 20230615 | 124400 | 2086448090 | 13570 | 13570 | 13570 | 13570 | 60 |
| 351 | 20230615 | 124300 | 2085633890 | 13570 | 13570 | 13570 | 13570 | 19 |
| 352 | 20230615 | 124200 | 2085376060 | 13590 | 13590 | 13590 | 13590 | 0 |
| 353 | 20230615 | 124100 | 2085376060 | 13590 | 13590 | 13590 | 13590 | 0 |
| 354 | 20230615 | 124000 | 2085376060 | 13590 | 13570 | 13590 | 13570 | 6 |
| 355 | 20230615 | 123900 | 2085294540 | 13590 | 13580 | 13590 | 13580 | 3 |
| 356 | 20230615 | 123800 | 2085253790 | 13580 | 13570 | 13580 | 13570 | 110 |
| 357 | 20230615 | 123700 | 2083760990 | 13580 | 13580 | 13580 | 13580 | 0 |
| 358 | 20230615 | 123600 | 2083760990 | 13580 | 13570 | 13580 | 13570 | 25 |
| 359 | 20230615 | 123500 | 2083421720 | 13570 | 13570 | 13570 | 13560 | 220 |
| 360 | 20230615 | 123400 | 2080438320 | 13570 | 13570 | 13570 | 13570 | 0 |
| 361 | 20230615 | 123300 | 2080438320 | 13570 | 13570 | 13570 | 13570 | 129 |
| 362 | 20230615 | 123200 | 2078687790 | 13570 | 13570 | 13570 | 13570 | 13 |
| 363 | 20230615 | 123100 | 2078511380 | 13570 | 13570 | 13570 | 13570 | 500 |
| 364 | 20230615 | 123000 | 2071726380 | 13580 | 13580 | 13580 | 13580 | 389 |
| 365 | 20230615 | 122900 | 2066443760 | 13580 | 13580 | 13580 | 13580 | 44 |
| 366 | 20230615 | 122800 | 2065846240 | 13580 | 13580 | 13580 | 13580 | 69 |
| 367 | 20230615 | 122700 | 2064909220 | 13590 | 13590 | 13590 | 13590 | 850 |
| 368 | 20230615 | 122600 | 2053357720 | 13600 | 13600 | 13600 | 13600 | 0 |
| 369 | 20230615 | 122500 | 2053357720 | 13600 | 13600 | 13600 | 13600 | 10 |
| 370 | 20230615 | 122400 | 2053221720 | 13600 | 13600 | 13620 | 13600 | 195 |
| 371 | 20230615 | 122300 | 2050569700 | 13600 | 13610 | 13610 | 13600 | 1000 |
| 372 | 20230615 | 122200 | 2036965850 | 13620 | 13620 | 13620 | 13620 | 134 |
| 373 | 20230615 | 122100 | 2035140770 | 13640 | 13640 | 13640 | 13640 | 149 |
| 374 | 20230615 | 122000 | 2033108410 | 13640 | 13640 | 13640 | 13640 | 1438 |
| 375 | 20230615 | 121900 | 2013494090 | 13650 | 13650 | 13660 | 13640 | 78 |
| 376 | 20230615 | 121800 | 2012429730 | 13660 | 13640 | 13660 | 13640 | 302 |
| 377 | 20230615 | 121700 | 2008310360 | 13640 | 13640 | 13640 | 13640 | 100 |
| 378 | 20230615 | 121600 | 2006946360 | 13640 | 13640 | 13640 | 13640 | 100 |
| 379 | 20230615 | 121500 | 2005582360 | 13630 | 13630 | 13630 | 13630 | 9 |
| 380 | 20230615 | 121400 | 2005459690 | 13630 | 13630 | 13630 | 13630 | 152 |
| 381 | 20230615 | 121300 | 2003387930 | 13610 | 13610 | 13620 | 13600 | 142 |
| 382 | 20230615 | 121200 | 2001455310 | 13610 | 13620 | 13620 | 13610 | 249 |
| 383 | 20230615 | 121100 | 1998065220 | 13610 | 13620 | 13620 | 13610 | 282 |
| 384 | 20230615 | 121000 | 1994225180 | 13620 | 13580 | 13620 | 13580 | 884 |
| 385 | 20230615 | 120900 | 1982200800 | 13590 | 13580 | 13590 | 13580 | 34 |
| 386 | 20230615 | 120800 | 1981739070 | 13580 | 13560 | 13580 | 13560 | 248 |
| 387 | 20230615 | 120700 | 1978373150 | 13560 | 13560 | 13580 | 13560 | 428 |
| 388 | 20230615 | 120600 | 1972565180 | 13550 | 13550 | 13550 | 13550 | 200 |
| 389 | 20230615 | 120500 | 1969855180 | 13550 | 13550 | 13550 | 13540 | 157 |
| 390 | 20230615 | 120400 | 1967729330 | 13550 | 13550 | 13550 | 13550 | 8 |
| 391 | 20230615 | 120300 | 1967620930 | 13560 | 13540 | 13560 | 13540 | 152 |
| 392 | 20230615 | 120200 | 1965562810 | 13540 | 13540 | 13540 | 13540 | 1 |
| 393 | 20230615 | 120100 | 1965549270 | 13550 | 13560 | 13560 | 13550 | 6 |
| 394 | 20230615 | 120000 | 1965467960 | 13560 | 13560 | 13560 | 13560 | 3 |
| 395 | 20230615 | 115900 | 1965427280 | 13560 | 13560 | 13560 | 13560 | 100 |
| 396 | 20230615 | 115800 | 1964071280 | 13560 | 13560 | 13560 | 13540 | 121 |
| 397 | 20230615 | 115700 | 1962432420 | 13550 | 13550 | 13550 | 13550 | 25 |
| 398 | 20230615 | 115600 | 1962093670 | 13560 | 13570 | 13570 | 13560 | 121 |
| 399 | 20230615 | 115500 | 1960452890 | 13560 | 13580 | 13580 | 13560 | 318 |
| 400 | 20230615 | 115400 | 1956140540 | 13580 | 13560 | 13580 | 13560 | 4 |
| 401 | 20230615 | 115300 | 1956086240 | 13550 | 13570 | 13570 | 13550 | 10 |
| 402 | 20230615 | 115200 | 1955950720 | 13580 | 13530 | 13580 | 13530 | 670 |
| 403 | 20230615 | 115100 | 1946861900 | 13530 | 13500 | 13530 | 13500 | 1560 |
| 404 | 20230615 | 115000 | 1925766700 | 13500 | 13500 | 13500 | 13500 | 70 |
| 405 | 20230615 | 114900 | 1924821700 | 13500 | 13500 | 13510 | 13500 | 707 |
| 406 | 20230615 | 114800 | 1915272300 | 13500 | 13490 | 13500 | 13480 | 663 |
| 407 | 20230615 | 114700 | 1906328930 | 13490 | 13500 | 13510 | 13490 | 793 |
| 408 | 20230615 | 114600 | 1895629080 | 13500 | 13500 | 13500 | 13490 | 325 |
| 409 | 20230615 | 114500 | 1891243260 | 13500 | 13490 | 13500 | 13490 | 677 |
| 410 | 20230615 | 114400 | 1882104130 | 13490 | 13480 | 13490 | 13480 | 548 |
| 411 | 20230615 | 114300 | 1874716610 | 13480 | 13490 | 13520 | 13480 | 3102 |
| 412 | 20230615 | 114200 | 1832883990 | 13490 | 13490 | 13490 | 13480 | 1801 |
| 413 | 20230615 | 114100 | 1808590400 | 13490 | 13480 | 13490 | 13480 | 75 |
| 414 | 20230615 | 114000 | 1807579050 | 13530 | 13520 | 13530 | 13480 | 1470 |
| 415 | 20230615 | 113900 | 1787727360 | 13500 | 13540 | 13540 | 13480 | 3447 |
| 416 | 20230615 | 113800 | 1741162600 | 13540 | 13580 | 13580 | 13540 | 993 |
| 417 | 20230615 | 113700 | 1727703130 | 13590 | 13610 | 13610 | 13590 | 91 |
| 418 | 20230615 | 113600 | 1726466000 | 13620 | 13610 | 13620 | 13610 | 162 |
| 419 | 20230615 | 113500 | 1724259630 | 13620 | 13620 | 13620 | 13620 | 5 |
| 420 | 20230615 | 113400 | 1724191530 | 13620 | 13610 | 13620 | 13610 | 30 |
| 421 | 20230615 | 113300 | 1723783130 | 13610 | 13600 | 13610 | 13600 | 150 |
| 422 | 20230615 | 113200 | 1721742530 | 13600 | 13590 | 13600 | 13590 | 144 |
| 423 | 20230615 | 113100 | 1719784970 | 13590 | 13590 | 13590 | 13590 | 104 |
| 424 | 20230615 | 113000 | 1718371610 | 13590 | 13590 | 13590 | 13560 | 26 |
| 425 | 20230615 | 112900 | 1718018300 | 13590 | 13560 | 13590 | 13560 | 227 |
| 426 | 20230615 | 112800 | 1714936380 | 13550 | 13550 | 13550 | 13550 | 23 |
| 427 | 20230615 | 112700 | 1714624730 | 13530 | 13530 | 13530 | 13530 | 38 |
| 428 | 20230615 | 112600 | 1714110590 | 13520 | 13520 | 13520 | 13520 | 421 |
| 429 | 20230615 | 112500 | 1708418670 | 13520 | 13520 | 13520 | 13520 | 242 |
| 430 | 20230615 | 112400 | 1705146830 | 13520 | 13520 | 13520 | 13520 | 294 |
| 431 | 20230615 | 112300 | 1701171950 | 13520 | 13520 | 13520 | 13510 | 1024 |
| 432 | 20230615 | 112200 | 1687331470 | 13520 | 13520 | 13530 | 13520 | 1209 |
| 433 | 20230615 | 112100 | 1670985770 | 13520 | 13560 | 13560 | 13520 | 3976 |
| 434 | 20230615 | 112000 | 1617199190 | 13560 | 13560 | 13570 | 13560 | 1399 |
| 435 | 20230615 | 111900 | 1598228670 | 13560 | 13550 | 13560 | 13550 | 514 |
| 436 | 20230615 | 111800 | 1591263300 | 13540 | 13580 | 13600 | 13530 | 1322 |
| 437 | 20230615 | 111700 | 1573355190 | 13550 | 13580 | 13580 | 13550 | 1588 |
| 438 | 20230615 | 111600 | 1551825380 | 13570 | 13600 | 13600 | 13570 | 389 |
| 439 | 20230615 | 111500 | 1546541720 | 13590 | 13620 | 13620 | 13590 | 1995 |
| 440 | 20230615 | 111400 | 1519406530 | 13610 | 13620 | 13620 | 13610 | 758 |
| 441 | 20230615 | 111300 | 1509087570 | 13610 | 13610 | 13610 | 13610 | 0 |
| 442 | 20230615 | 111200 | 1509087570 | 13610 | 13650 | 13650 | 13610 | 729 |
| 443 | 20230615 | 111100 | 1499158480 | 13650 | 13660 | 13660 | 13650 | 37 |
| 444 | 20230615 | 111000 | 1498653070 | 13660 | 13690 | 13690 | 13660 | 10 |
| 445 | 20230615 | 110900 | 1498516200 | 13660 | 13660 | 13660 | 13660 | 20 |
| 446 | 20230615 | 110800 | 1498243000 | 13650 | 13620 | 13650 | 13620 | 455 |
| 447 | 20230615 | 110700 | 1492038900 | 13620 | 13610 | 13620 | 13610 | 454 |
| 448 | 20230615 | 110600 | 1485859490 | 13610 | 13650 | 13650 | 13610 | 2927 |
| 449 | 20230615 | 110500 | 1445988150 | 13650 | 13650 | 13650 | 13650 | 268 |
| 450 | 20230615 | 110400 | 1442329950 | 13650 | 13640 | 13650 | 13640 | 160 |
| 451 | 20230615 | 110300 | 1440146450 | 13640 | 13640 | 13640 | 13630 | 1074 |
| 452 | 20230615 | 110200 | 1425504350 | 13640 | 13640 | 13640 | 13630 | 392 |
| 453 | 20230615 | 110100 | 1420159880 | 13640 | 13660 | 13670 | 13640 | 2095 |
| 454 | 20230615 | 110000 | 1391562030 | 13660 | 13700 | 13700 | 13660 | 1414 |
| 455 | 20230615 | 105900 | 1372230040 | 13700 | 13680 | 13700 | 13680 | 268 |
| 456 | 20230615 | 105800 | 1368559460 | 13680 | 13700 | 13700 | 13670 | 1166 |
| 457 | 20230615 | 105700 | 1352618640 | 13700 | 13680 | 13700 | 13680 | 615 |
| 458 | 20230615 | 105600 | 1344205100 | 13680 | 13700 | 13700 | 13680 | 318 |
| 459 | 20230615 | 105500 | 1339851180 | 13700 | 13700 | 13700 | 13700 | 1348 |
| 460 | 20230615 | 105400 | 1321383580 | 13700 | 13700 | 13700 | 13700 | 211 |
| 461 | 20230615 | 105300 | 1318492880 | 13690 | 13690 | 13690 | 13660 | 3046 |
| 462 | 20230615 | 105200 | 1276817550 | 13670 | 13680 | 13680 | 13670 | 970 |
| 463 | 20230615 | 105100 | 1263553350 | 13690 | 13690 | 13700 | 13680 | 926 |
| 464 | 20230615 | 105000 | 1250882760 | 13700 | 13700 | 13700 | 13690 | 197 |
| 465 | 20230615 | 104900 | 1248185450 | 13700 | 13700 | 13710 | 13690 | 898 |
| 466 | 20230615 | 104800 | 1235886560 | 13710 | 13720 | 13720 | 13700 | 1043 |
| 467 | 20230615 | 104700 | 1221594740 | 13720 | 13750 | 13750 | 13720 | 427 |
| 468 | 20230615 | 104600 | 1215734380 | 13750 | 13790 | 13790 | 13750 | 417 |
| 469 | 20230615 | 104500 | 1209995270 | 13810 | 13810 | 13810 | 13810 | 0 |
| 470 | 20230615 | 104400 | 1209995270 | 13810 | 13870 | 13870 | 13810 | 363 |
| 471 | 20230615 | 104300 | 1204979650 | 13860 | 13860 | 13870 | 13860 | 47 |
| 472 | 20230615 | 104200 | 1204327820 | 13880 | 13840 | 13880 | 13840 | 69 |
| 473 | 20230615 | 104100 | 1203371100 | 13880 | 13880 | 13880 | 13840 | 250 |
| 474 | 20230615 | 104000 | 1199901230 | 13880 | 13860 | 13880 | 13860 | 291 |
| 475 | 20230615 | 103900 | 1195867620 | 13860 | 13860 | 13860 | 13790 | 636 |
| 476 | 20230615 | 103800 | 1187062470 | 13850 | 13810 | 13850 | 13810 | 128 |
| 477 | 20230615 | 103700 | 1185291520 | 13810 | 13830 | 13830 | 13810 | 47 |
| 478 | 20230615 | 103600 | 1184642030 | 13850 | 13810 | 13870 | 13810 | 15 |
| 479 | 20230615 | 103500 | 1184434160 | 13870 | 13810 | 13870 | 13800 | 696 |
| 480 | 20230615 | 103400 | 1174806190 | 13800 | 13790 | 13800 | 13790 | 478 |
| 481 | 20230615 | 103300 | 1168212290 | 13790 | 13780 | 13790 | 13780 | 807 |
| 482 | 20230615 | 103200 | 1157091100 | 13780 | 13750 | 13780 | 13750 | 186 |
| 483 | 20230615 | 103100 | 1154530600 | 13750 | 13720 | 13750 | 13700 | 1506 |
| 484 | 20230615 | 103000 | 1133886650 | 13730 | 13720 | 13730 | 13720 | 500 |
| 485 | 20230615 | 102900 | 1127025940 | 13720 | 13720 | 13720 | 13720 | 1064 |
| 486 | 20230615 | 102800 | 1112427860 | 13780 | 13730 | 13780 | 13710 | 2502 |
| 487 | 20230615 | 102700 | 1078059110 | 13730 | 13750 | 13750 | 13730 | 1473 |
| 488 | 20230615 | 102600 | 1057821650 | 13760 | 13760 | 13760 | 13760 | 270 |
| 489 | 20230615 | 102500 | 1054106450 | 13760 | 13760 | 13760 | 13760 | 50 |
| 490 | 20230615 | 102400 | 1053418450 | 13760 | 13750 | 13760 | 13750 | 59 |
| 491 | 20230615 | 102300 | 1052606690 | 13760 | 13770 | 13800 | 13760 | 574 |
| 492 | 20230615 | 102200 | 1044706800 | 13760 | 13810 | 13820 | 13760 | 22 |
| 493 | 20230615 | 102100 | 1044402830 | 13750 | 13740 | 13820 | 13740 | 1118 |
| 494 | 20230615 | 102000 | 1029030240 | 13740 | 13760 | 13800 | 13740 | 1669 |
| 495 | 20230615 | 101900 | 1006080410 | 13760 | 13770 | 13780 | 13760 | 945 |
| 496 | 20230615 | 101800 | 993072700 | 13790 | 13790 | 13790 | 13760 | 3558 |
| 497 | 20230615 | 101700 | 944048060 | 13790 | 13810 | 13810 | 13780 | 2864 |
| 498 | 20230615 | 101600 | 904540120 | 13820 | 13830 | 13830 | 13810 | 1320 |
| 499 | 20230615 | 101500 | 886297230 | 13830 | 13850 | 13850 | 13830 | 2238 |
| 500 | 20230615 | 101400 | 855307090 | 13860 | 13870 | 13870 | 13860 | 257 |
| 501 | 20230615 | 101300 | 851744660 | 13900 | 13880 | 13900 | 13860 | 234 |
| 502 | 20230615 | 101200 | 848501300 | 13860 | 13860 | 13860 | 13850 | 72 |
| 503 | 20230615 | 101100 | 847503390 | 13860 | 13860 | 13870 | 13860 | 421 |
| 504 | 20230615 | 101000 | 841667820 | 13870 | 13900 | 13900 | 13870 | 1757 |
| 505 | 20230615 | 100900 | 817283450 | 13900 | 13900 | 13900 | 13890 | 503 |
| 506 | 20230615 | 100800 | 810291950 | 13900 | 13910 | 13910 | 13900 | 743 |
| 507 | 20230615 | 100700 | 799964230 | 13940 | 13940 | 13940 | 13940 | 50 |
| 508 | 20230615 | 100600 | 799267230 | 13940 | 13910 | 13940 | 13910 | 331 |
| 509 | 20230615 | 100500 | 794658270 | 13930 | 13910 | 13930 | 13900 | 330 |
| 510 | 20230615 | 100400 | 790067990 | 13930 | 13920 | 13930 | 13910 | 645 |
| 511 | 20230615 | 100300 | 781095930 | 13920 | 13910 | 13920 | 13910 | 1403 |
| 512 | 20230615 | 100200 | 761579270 | 13920 | 13930 | 13930 | 13920 | 679 |
| 513 | 20230615 | 100100 | 752126790 | 13930 | 13940 | 13940 | 13930 | 251 |
| 514 | 20230615 | 100000 | 748629960 | 13940 | 13940 | 13940 | 13940 | 139 |
| 515 | 20230615 | 095900 | 746692300 | 13940 | 13940 | 13950 | 13940 | 128 |
| 516 | 20230615 | 095800 | 744907950 | 13960 | 13960 | 13960 | 13940 | 176 |
| 517 | 20230615 | 095700 | 742452480 | 13960 | 13960 | 13960 | 13960 | 5 |
| 518 | 20230615 | 095600 | 742382680 | 13960 | 13960 | 13960 | 13960 | 29 |
| 519 | 20230615 | 095500 | 741977840 | 13960 | 13950 | 13960 | 13930 | 94 |
| 520 | 20230615 | 095400 | 740665640 | 13960 | 13950 | 13960 | 13950 | 1192 |
| 521 | 20230615 | 095300 | 724037230 | 13950 | 13940 | 13950 | 13940 | 84 |
| 522 | 20230615 | 095200 | 722866250 | 13950 | 13940 | 13950 | 13940 | 31 |
| 523 | 20230615 | 095100 | 722434090 | 13950 | 13960 | 13960 | 13950 | 2 |
| 524 | 20230615 | 095000 | 722406180 | 13960 | 13960 | 13960 | 13940 | 73 |
| 525 | 20230615 | 094900 | 721387730 | 13960 | 13950 | 13960 | 13950 | 398 |
| 526 | 20230615 | 094800 | 715835120 | 13950 | 13940 | 13950 | 13940 | 143 |
| 527 | 20230615 | 094700 | 713841690 | 13940 | 13930 | 13940 | 13930 | 490 |
| 528 | 20230615 | 094600 | 707015980 | 13930 | 13930 | 13930 | 13920 | 61 |
| 529 | 20230615 | 094500 | 706166570 | 13910 | 13910 | 13930 | 13910 | 108 |
| 530 | 20230615 | 094400 | 704664270 | 13930 | 13910 | 13930 | 13900 | 236 |
| 531 | 20230615 | 094300 | 701381630 | 13910 | 13890 | 13910 | 13890 | 217 |
| 532 | 20230615 | 094200 | 698366140 | 13890 | 13900 | 13900 | 13890 | 587 |
| 533 | 20230615 | 094100 | 690210110 | 13900 | 13910 | 13910 | 13890 | 1030 |
| 534 | 20230615 | 094000 | 675896420 | 13910 | 13910 | 13920 | 13890 | 508 |
| 535 | 20230615 | 093900 | 668830030 | 13890 | 13890 | 13900 | 13890 | 97 |
| 536 | 20230615 | 093800 | 667482200 | 13890 | 13930 | 13930 | 13890 | 2955 |
| 537 | 20230615 | 093700 | 626417130 | 13920 | 13920 | 13920 | 13920 | 33 |
| 538 | 20230615 | 093600 | 625957770 | 13920 | 13890 | 13920 | 13890 | 477 |
| 539 | 20230615 | 093500 | 619325410 | 13900 | 13910 | 13910 | 13890 | 712 |
| 540 | 20230615 | 093400 | 609427700 | 13910 | 13920 | 13920 | 13910 | 1009 |
| 541 | 20230615 | 093300 | 595391110 | 13920 | 13930 | 13930 | 13920 | 125 |
| 542 | 20230615 | 093200 | 593651090 | 13950 | 13950 | 13950 | 13930 | 459 |
| 543 | 20230615 | 093100 | 587257140 | 13960 | 13950 | 13960 | 13930 | 84 |
| 544 | 20230615 | 093000 | 586086970 | 13930 | 13960 | 13960 | 13930 | 571 |
| 545 | 20230615 | 092900 | 578126310 | 13930 | 13930 | 13930 | 13930 | 0 |
| 546 | 20230615 | 092800 | 578126310 | 13930 | 13930 | 13970 | 13930 | 84 |
| 547 | 20230615 | 092700 | 576956150 | 13930 | 13950 | 13950 | 13930 | 554 |
| 548 | 20230615 | 092600 | 569235950 | 13940 | 13950 | 13950 | 13940 | 1324 |
| 549 | 20230615 | 092500 | 550766170 | 13910 | 13910 | 13920 | 13900 | 394 |
| 550 | 20230615 | 092400 | 545286450 | 13910 | 13910 | 13910 | 13900 | 312 |
| 551 | 20230615 | 092300 | 540947600 | 13900 | 13930 | 13930 | 13900 | 1545 |
| 552 | 20230615 | 092200 | 519445960 | 13930 | 13950 | 13950 | 13930 | 1825 |
| 553 | 20230615 | 092100 | 494003790 | 13960 | 13990 | 13990 | 13960 | 1747 |
| 554 | 20230615 | 092000 | 469588570 | 13990 | 13990 | 13990 | 13990 | 36 |
| 555 | 20230615 | 091900 | 469084930 | 13960 | 13960 | 13960 | 13950 | 2355 |
| 556 | 20230615 | 091800 | 436229740 | 13960 | 13970 | 13980 | 13950 | 1577 |
| 557 | 20230615 | 091700 | 414212300 | 13980 | 14050 | 14050 | 13980 | 3205 |
| 558 | 20230615 | 091600 | 369287200 | 14060 | 14070 | 14070 | 14060 | 63 |
| 559 | 20230615 | 091500 | 368401320 | 14070 | 14080 | 14080 | 14070 | 47 |
| 560 | 20230615 | 091400 | 367739940 | 14080 | 14080 | 14080 | 14070 | 411 |
| 561 | 20230615 | 091300 | 361954740 | 14100 | 14110 | 14120 | 14100 | 497 |
| 562 | 20230615 | 091200 | 354946330 | 14110 | 14100 | 14120 | 14100 | 398 |
| 563 | 20230615 | 091100 | 349331540 | 14100 | 14120 | 14140 | 14100 | 455 |
| 564 | 20230615 | 091000 | 342903780 | 14120 | 14050 | 14120 | 14050 | 1204 |
| 565 | 20230615 | 090900 | 325961210 | 14050 | 14040 | 14050 | 14030 | 394 |
| 566 | 20230615 | 090800 | 320429440 | 14030 | 14030 | 14040 | 14030 | 923 |
| 567 | 20230615 | 090700 | 307475700 | 14040 | 14040 | 14040 | 14040 | 3 |
| 568 | 20230615 | 090600 | 307433580 | 14050 | 14050 | 14060 | 14050 | 162 |
| 569 | 20230615 | 090500 | 305157320 | 14050 | 14060 | 14060 | 14050 | 213 |
| 570 | 20230615 | 090400 | 302162570 | 14060 | 14050 | 14060 | 14010 | 2975 |
| 571 | 20230615 | 090300 | 260357180 | 14060 | 14000 | 14060 | 14000 | 680 |
| 572 | 20230615 | 090200 | 250831120 | 14060 | 14000 | 14060 | 14000 | 2298 |
| 573 | 20230615 | 090100 | 218541420 | 14000 | 14070 | 14070 | 14000 | 3380 |
| 574 | 20230615 | 090000 | 171153100 | 14070 | 14060 | 14070 | 14060 | 12173 |