31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 3 | 20230615 | 183400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 4 | 20230615 | 183300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 5 | 20230615 | 183200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 6 | 20230615 | 183100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 7 | 20230615 | 183000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 8 | 20230615 | 182900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 9 | 20230615 | 182800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 10 | 20230615 | 182700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 11 | 20230615 | 182600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 12 | 20230615 | 182500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 13 | 20230615 | 182400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 14 | 20230615 | 182300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 15 | 20230615 | 182200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 16 | 20230615 | 182100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 17 | 20230615 | 182000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 18 | 20230615 | 181900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 19 | 20230615 | 181800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 20 | 20230615 | 181700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 21 | 20230615 | 181600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 22 | 20230615 | 181500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 23 | 20230615 | 181400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 24 | 20230615 | 181300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 25 | 20230615 | 181200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 26 | 20230615 | 181100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 27 | 20230615 | 181000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 28 | 20230615 | 180900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 29 | 20230615 | 180800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 30 | 20230615 | 180700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 31 | 20230615 | 180600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 32 | 20230615 | 180500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 33 | 20230615 | 180400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 34 | 20230615 | 180300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 35 | 20230615 | 180200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 36 | 20230615 | 180100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 37 | 20230615 | 180000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 38 | 20230615 | 175900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 39 | 20230615 | 175800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 40 | 20230615 | 175700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 41 | 20230615 | 175600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 42 | 20230615 | 175500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 43 | 20230615 | 175400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 44 | 20230615 | 175300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 45 | 20230615 | 175200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 46 | 20230615 | 175100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 47 | 20230615 | 175000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 48 | 20230615 | 174900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 49 | 20230615 | 174800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 50 | 20230615 | 174700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 51 | 20230615 | 174600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 52 | 20230615 | 174500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 53 | 20230615 | 174400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 54 | 20230615 | 174300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 55 | 20230615 | 174200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 56 | 20230615 | 174100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 57 | 20230615 | 174000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 58 | 20230615 | 173900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 59 | 20230615 | 173800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 60 | 20230615 | 173700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 61 | 20230615 | 173600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 62 | 20230615 | 173500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 63 | 20230615 | 173400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 64 | 20230615 | 173300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 65 | 20230615 | 173200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 66 | 20230615 | 173100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 67 | 20230615 | 173000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 68 | 20230615 | 172900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 69 | 20230615 | 172800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 70 | 20230615 | 172700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 71 | 20230615 | 172600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 72 | 20230615 | 172500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 73 | 20230615 | 172400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 74 | 20230615 | 172300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 75 | 20230615 | 172200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 76 | 20230615 | 172100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 77 | 20230615 | 172000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 78 | 20230615 | 171900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 79 | 20230615 | 171800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 80 | 20230615 | 171700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 81 | 20230615 | 171600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 82 | 20230615 | 171500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 83 | 20230615 | 171400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 84 | 20230615 | 171300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 85 | 20230615 | 171200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 86 | 20230615 | 171100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 87 | 20230615 | 171000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 88 | 20230615 | 170900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 89 | 20230615 | 170800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 90 | 20230615 | 170700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 91 | 20230615 | 170600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 92 | 20230615 | 170500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 93 | 20230615 | 170400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 94 | 20230615 | 170300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 95 | 20230615 | 170200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 96 | 20230615 | 170100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 97 | 20230615 | 170000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 98 | 20230615 | 165900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 99 | 20230615 | 165800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 100 | 20230615 | 165700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 101 | 20230615 | 165600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 102 | 20230615 | 165500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 103 | 20230615 | 165400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 104 | 20230615 | 165300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 105 | 20230615 | 165200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 106 | 20230615 | 165100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 107 | 20230615 | 165000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 108 | 20230615 | 164900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 109 | 20230615 | 164800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 110 | 20230615 | 164700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 111 | 20230615 | 164600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 112 | 20230615 | 164500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 113 | 20230615 | 164400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 114 | 20230615 | 164300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 115 | 20230615 | 164200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 116 | 20230615 | 164100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 117 | 20230615 | 164000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 118 | 20230615 | 163900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 119 | 20230615 | 163800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 120 | 20230615 | 163700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 121 | 20230615 | 163600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 122 | 20230615 | 163500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 123 | 20230615 | 163400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 124 | 20230615 | 163300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 125 | 20230615 | 163200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 126 | 20230615 | 163100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 127 | 20230615 | 163000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 128 | 20230615 | 162900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 129 | 20230615 | 162800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 130 | 20230615 | 162700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 131 | 20230615 | 162600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 132 | 20230615 | 162500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 133 | 20230615 | 162400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 134 | 20230615 | 162300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 135 | 20230615 | 162200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 136 | 20230615 | 162100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 137 | 20230615 | 162000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 138 | 20230615 | 161900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 139 | 20230615 | 161800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 140 | 20230615 | 161700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 141 | 20230615 | 161600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 142 | 20230615 | 161500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 143 | 20230615 | 161400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 144 | 20230615 | 161300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 145 | 20230615 | 161200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 146 | 20230615 | 161100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 147 | 20230615 | 161000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 148 | 20230615 | 160900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 149 | 20230615 | 160800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 150 | 20230615 | 160700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 151 | 20230615 | 160600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 152 | 20230615 | 160500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 153 | 20230615 | 160400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 154 | 20230615 | 160300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 155 | 20230615 | 160200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 156 | 20230615 | 160100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 157 | 20230615 | 160000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 158 | 20230615 | 155900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 159 | 20230615 | 155800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 160 | 20230615 | 155700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 161 | 20230615 | 155600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 162 | 20230615 | 155500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 163 | 20230615 | 155400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 164 | 20230615 | 155300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 165 | 20230615 | 155200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 166 | 20230615 | 155100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 167 | 20230615 | 155000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 168 | 20230615 | 154900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 169 | 20230615 | 154800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 170 | 20230615 | 154700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 171 | 20230615 | 154600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 172 | 20230615 | 154500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 173 | 20230615 | 154400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 174 | 20230615 | 154300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 175 | 20230615 | 154200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 176 | 20230615 | 154100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 177 | 20230615 | 154000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 178 | 20230615 | 153900 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 179 | 20230615 | 153800 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 180 | 20230615 | 153700 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 181 | 20230615 | 153600 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 182 | 20230615 | 153500 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 183 | 20230615 | 153400 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 184 | 20230615 | 153300 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 185 | 20230615 | 153200 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 186 | 20230615 | 153100 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 0 |
| 187 | 20230615 | 153000 | 6470999190 | 13740 | 13740 | 13740 | 13740 | 22360 |
| 188 | 20230615 | 152900 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 189 | 20230615 | 152800 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 190 | 20230615 | 152700 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 191 | 20230615 | 152600 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 192 | 20230615 | 152500 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 193 | 20230615 | 152400 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 194 | 20230615 | 152300 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 195 | 20230615 | 152200 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 196 | 20230615 | 152100 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 197 | 20230615 | 152000 | 6163772790 | 13740 | 13740 | 13740 | 13740 | 0 |
| 198 | 20230615 | 151900 | 6163772790 | 13740 | 13730 | 13740 | 13730 | 1233 |
| 199 | 20230615 | 151800 | 6146838760 | 13740 | 13730 | 13740 | 13720 | 2973 |
| 200 | 20230615 | 151700 | 6106031350 | 13730 | 13730 | 13740 | 13720 | 2160 |
| 201 | 20230615 | 151600 | 6076380830 | 13730 | 13760 | 13800 | 13730 | 13348 |
| 202 | 20230615 | 151500 | 5892815870 | 13780 | 13750 | 13790 | 13750 | 2252 |
| 203 | 20230615 | 151400 | 5861810260 | 13750 | 13750 | 13790 | 13750 | 1167 |
| 204 | 20230615 | 151300 | 5845749020 | 13780 | 13740 | 13800 | 13740 | 1591 |
| 205 | 20230615 | 151200 | 5823840480 | 13770 | 13750 | 13780 | 13740 | 378 |
| 206 | 20230615 | 151100 | 5818645560 | 13760 | 13740 | 13790 | 13730 | 2901 |
| 207 | 20230615 | 151000 | 5778692800 | 13740 | 13780 | 13780 | 13740 | 1645 |
| 208 | 20230615 | 150900 | 5756057570 | 13780 | 13800 | 13800 | 13780 | 2086 |
| 209 | 20230615 | 150800 | 5727286340 | 13800 | 13800 | 13810 | 13800 | 1100 |
| 210 | 20230615 | 150700 | 5712104220 | 13800 | 13810 | 13810 | 13800 | 1009 |
| 211 | 20230615 | 150600 | 5698172580 | 13810 | 13840 | 13840 | 13810 | 2951 |
| 212 | 20230615 | 150500 | 5657355390 | 13840 | 13860 | 13860 | 13840 | 3174 |
| 213 | 20230615 | 150400 | 5613394550 | 13860 | 13860 | 13870 | 13850 | 1663 |
| 214 | 20230615 | 150300 | 5590343790 | 13860 | 13880 | 13890 | 13860 | 1657 |
| 215 | 20230615 | 150200 | 5567366690 | 13880 | 13870 | 13900 | 13870 | 1215 |
| 216 | 20230615 | 150100 | 5550500010 | 13870 | 13880 | 13880 | 13870 | 716 |
| 217 | 20230615 | 150000 | 5540566920 | 13880 | 13900 | 13920 | 13880 | 1130 |
| 218 | 20230615 | 145900 | 5524861780 | 13900 | 13900 | 13920 | 13880 | 461 |
| 219 | 20230615 | 145800 | 5518454660 | 13900 | 13870 | 13920 | 13870 | 717 |
| 220 | 20230615 | 145700 | 5508498160 | 13870 | 13920 | 13920 | 13860 | 903 |
| 221 | 20230615 | 145600 | 5495961590 | 13910 | 13910 | 13910 | 13880 | 1171 |
| 222 | 20230615 | 145500 | 5479686920 | 13910 | 13870 | 13910 | 13860 | 1718 |
| 223 | 20230615 | 145400 | 5455837320 | 13870 | 13900 | 13920 | 13870 | 1837 |
| 224 | 20230615 | 145300 | 5430305290 | 13900 | 13880 | 13920 | 13880 | 883 |
| 225 | 20230615 | 145200 | 5418030550 | 13890 | 13890 | 13900 | 13860 | 788 |
| 226 | 20230615 | 145100 | 5407087990 | 13890 | 13860 | 13900 | 13850 | 726 |
| 227 | 20230615 | 145000 | 5397013430 | 13870 | 13850 | 13900 | 13850 | 641 |
| 228 | 20230615 | 144900 | 5388115810 | 13850 | 13860 | 13900 | 13850 | 1065 |
| 229 | 20230615 | 144800 | 5373334530 | 13850 | 13850 | 13900 | 13850 | 924 |
| 230 | 20230615 | 144700 | 5360513040 | 13850 | 13850 | 13900 | 13850 | 620 |
| 231 | 20230615 | 144600 | 5351913140 | 13850 | 13850 | 13900 | 13840 | 749 |
| 232 | 20230615 | 144500 | 5341531340 | 13850 | 13850 | 13900 | 13840 | 1140 |
| 233 | 20230615 | 144400 | 5325728590 | 13880 | 13860 | 13900 | 13850 | 651 |
| 234 | 20230615 | 144300 | 5316696420 | 13870 | 13850 | 13870 | 13850 | 999 |
| 235 | 20230615 | 144200 | 5302844340 | 13860 | 13830 | 13860 | 13830 | 1202 |
| 236 | 20230615 | 144100 | 5286198450 | 13850 | 13870 | 13880 | 13830 | 1423 |
| 237 | 20230615 | 144000 | 5266478710 | 13880 | 13890 | 13920 | 13880 | 1203 |
| 238 | 20230615 | 143900 | 5249761670 | 13890 | 13890 | 13920 | 13890 | 3481 |
| 239 | 20230615 | 143800 | 5201394460 | 13900 | 13900 | 13920 | 13890 | 720 |
| 240 | 20230615 | 143700 | 5191382480 | 13920 | 13890 | 13920 | 13890 | 954 |
| 241 | 20230615 | 143600 | 5178116760 | 13900 | 13880 | 13900 | 13880 | 745 |
| 242 | 20230615 | 143500 | 5167769160 | 13880 | 13900 | 13900 | 13880 | 886 |
| 243 | 20230615 | 143400 | 5155460710 | 13910 | 13890 | 13910 | 13890 | 1074 |
| 244 | 20230615 | 143300 | 5140535690 | 13890 | 13870 | 13900 | 13870 | 1272 |
| 245 | 20230615 | 143200 | 5122868520 | 13890 | 13860 | 13900 | 13860 | 573 |
| 246 | 20230615 | 143100 | 5114918370 | 13900 | 13860 | 13900 | 13860 | 838 |
| 247 | 20230615 | 143000 | 5103282820 | 13860 | 13860 | 13900 | 13850 | 722 |
| 248 | 20230615 | 142900 | 5093264310 | 13860 | 13850 | 13890 | 13850 | 1552 |
| 249 | 20230615 | 142800 | 5071757890 | 13880 | 13880 | 13890 | 13840 | 715 |
| 250 | 20230615 | 142700 | 5061840630 | 13880 | 13830 | 13880 | 13830 | 796 |
| 251 | 20230615 | 142600 | 5050799990 | 13870 | 13820 | 13870 | 13820 | 416 |
| 252 | 20230615 | 142500 | 5045036640 | 13820 | 13850 | 13870 | 13820 | 824 |
| 253 | 20230615 | 142400 | 5033623000 | 13870 | 13840 | 13870 | 13820 | 602 |
| 254 | 20230615 | 142300 | 5025278810 | 13860 | 13820 | 13860 | 13820 | 766 |
| 255 | 20230615 | 142200 | 5014673120 | 13820 | 13800 | 13850 | 13800 | 488 |
| 256 | 20230615 | 142100 | 5007920520 | 13810 | 13830 | 13850 | 13810 | 529 |
| 257 | 20230615 | 142000 | 5000599090 | 13850 | 13810 | 13850 | 13810 | 531 |
| 258 | 20230615 | 141900 | 4993256240 | 13810 | 13810 | 13850 | 13800 | 717 |
| 259 | 20230615 | 141800 | 4983341250 | 13800 | 13810 | 13850 | 13800 | 620 |
| 260 | 20230615 | 141700 | 4974766330 | 13810 | 13810 | 13850 | 13810 | 551 |
| 261 | 20230615 | 141600 | 4967145340 | 13810 | 13810 | 13850 | 13800 | 574 |
| 262 | 20230615 | 141500 | 4959207440 | 13850 | 13810 | 13850 | 13810 | 802 |
| 263 | 20230615 | 141400 | 4948115810 | 13810 | 13840 | 13850 | 13810 | 758 |
| 264 | 20230615 | 141300 | 4937633550 | 13850 | 13810 | 13850 | 13810 | 712 |
| 265 | 20230615 | 141200 | 4927785320 | 13810 | 13810 | 13850 | 13810 | 628 |
| 266 | 20230615 | 141100 | 4919100290 | 13840 | 13830 | 13850 | 13810 | 497 |
| 267 | 20230615 | 141000 | 4912226740 | 13820 | 13830 | 13850 | 13820 | 565 |
| 268 | 20230615 | 140900 | 4904407600 | 13830 | 13810 | 13870 | 13810 | 507 |
| 269 | 20230615 | 140800 | 4897391330 | 13830 | 13830 | 13830 | 13810 | 846 |
| 270 | 20230615 | 140700 | 4885695120 | 13820 | 13820 | 13850 | 13820 | 664 |
| 271 | 20230615 | 140600 | 4876510240 | 13820 | 13820 | 13850 | 13810 | 974 |
| 272 | 20230615 | 140500 | 4863032770 | 13810 | 13820 | 13850 | 13810 | 686 |
| 273 | 20230615 | 140400 | 4853547110 | 13850 | 13840 | 13850 | 13820 | 677 |
| 274 | 20230615 | 140300 | 4844176470 | 13840 | 13840 | 13850 | 13830 | 513 |
| 275 | 20230615 | 140200 | 4837074420 | 13840 | 13840 | 13860 | 13840 | 489 |
| 276 | 20230615 | 140100 | 4830302510 | 13860 | 13830 | 13860 | 13830 | 582 |
| 277 | 20230615 | 140000 | 4822244290 | 13830 | 13820 | 13850 | 13820 | 538 |
| 278 | 20230615 | 135900 | 4814796790 | 13830 | 13830 | 13850 | 13820 | 661 |
| 279 | 20230615 | 135800 | 4805650940 | 13830 | 13820 | 13850 | 13820 | 532 |
| 280 | 20230615 | 135700 | 4798286040 | 13820 | 13860 | 13870 | 13820 | 678 |
| 281 | 20230615 | 135600 | 4788888330 | 13860 | 13830 | 13870 | 13820 | 291 |
| 282 | 20230615 | 135500 | 4784859470 | 13830 | 13860 | 13870 | 13820 | 783 |
| 283 | 20230615 | 135400 | 4774011730 | 13860 | 13850 | 13880 | 13850 | 829 |
| 284 | 20230615 | 135300 | 4762520620 | 13870 | 13840 | 13870 | 13840 | 760 |
| 285 | 20230615 | 135200 | 4751992220 | 13840 | 13840 | 13850 | 13840 | 568 |
| 286 | 20230615 | 135100 | 4744126920 | 13840 | 13820 | 13850 | 13820 | 479 |
| 287 | 20230615 | 135000 | 4737494970 | 13850 | 13820 | 13850 | 13820 | 1087 |
| 288 | 20230615 | 134900 | 4722452970 | 13820 | 13830 | 13840 | 13820 | 500 |
| 289 | 20230615 | 134800 | 4715539630 | 13820 | 13820 | 13830 | 13820 | 494 |
| 290 | 20230615 | 134700 | 4708709110 | 13830 | 13840 | 13860 | 13830 | 633 |
| 291 | 20230615 | 134600 | 4699944620 | 13860 | 13830 | 13860 | 13830 | 768 |
| 292 | 20230615 | 134500 | 4689308790 | 13830 | 13820 | 13860 | 13810 | 345 |
| 293 | 20230615 | 134400 | 4684533960 | 13820 | 13850 | 13860 | 13820 | 789 |
| 294 | 20230615 | 134300 | 4673614300 | 13850 | 13810 | 13850 | 13810 | 555 |
| 295 | 20230615 | 134200 | 4665937100 | 13820 | 13820 | 13860 | 13810 | 549 |
| 296 | 20230615 | 134100 | 4658343310 | 13860 | 13820 | 13860 | 13810 | 1571 |
| 297 | 20230615 | 134000 | 4636623640 | 13820 | 13830 | 13880 | 13820 | 2474 |
| 298 | 20230615 | 133900 | 4602390850 | 13830 | 13810 | 13880 | 13810 | 678 |
| 299 | 20230615 | 133800 | 4593007100 | 13810 | 13820 | 13880 | 13810 | 748 |
| 300 | 20230615 | 133700 | 4582660510 | 13820 | 13810 | 13860 | 13810 | 574 |
| 301 | 20230615 | 133600 | 4574723400 | 13810 | 13820 | 13870 | 13810 | 858 |
| 302 | 20230615 | 133500 | 4562852530 | 13820 | 13880 | 13890 | 13820 | 602 |
| 303 | 20230615 | 133400 | 4554514870 | 13840 | 13840 | 13890 | 13830 | 404 |
| 304 | 20230615 | 133300 | 4548919890 | 13840 | 13850 | 13890 | 13830 | 566 |
| 305 | 20230615 | 133200 | 4541074390 | 13860 | 13860 | 13890 | 13840 | 454 |
| 306 | 20230615 | 133100 | 4534779640 | 13890 | 13870 | 13890 | 13850 | 707 |
| 307 | 20230615 | 133000 | 4524974650 | 13870 | 13880 | 13900 | 13870 | 768 |
| 308 | 20230615 | 132900 | 4514315360 | 13880 | 13890 | 13920 | 13880 | 926 |
| 309 | 20230615 | 132800 | 4501451860 | 13900 | 13880 | 13920 | 13880 | 889 |
| 310 | 20230615 | 132700 | 4489094950 | 13880 | 13880 | 13930 | 13880 | 659 |
| 311 | 20230615 | 132600 | 4479931050 | 13900 | 13910 | 13930 | 13900 | 2362 |
| 312 | 20230615 | 132500 | 4447062090 | 13900 | 13900 | 13910 | 13880 | 1354 |
| 313 | 20230615 | 132400 | 4428251450 | 13910 | 13890 | 13910 | 13880 | 566 |
| 314 | 20230615 | 132300 | 4420386130 | 13910 | 13870 | 13910 | 13870 | 337 |
| 315 | 20230615 | 132200 | 4415703820 | 13870 | 13890 | 13910 | 13860 | 837 |
| 316 | 20230615 | 132100 | 4404087530 | 13890 | 13890 | 13930 | 13880 | 652 |
| 317 | 20230615 | 132000 | 4395019880 | 13930 | 13890 | 13930 | 13880 | 3221 |
| 318 | 20230615 | 131900 | 4350246790 | 13900 | 13890 | 13900 | 13890 | 1360 |
| 319 | 20230615 | 131800 | 4331348650 | 13890 | 13890 | 13900 | 13880 | 2969 |
| 320 | 20230615 | 131700 | 4290090750 | 13900 | 13840 | 13900 | 13840 | 3361 |
| 321 | 20230615 | 131600 | 4243433920 | 13860 | 13830 | 13860 | 13820 | 4136 |
| 322 | 20230615 | 131500 | 4186187770 | 13820 | 13810 | 13830 | 13800 | 967 |
| 323 | 20230615 | 131400 | 4172827270 | 13810 | 13820 | 13830 | 13800 | 1157 |
| 324 | 20230615 | 131300 | 4156833860 | 13820 | 13790 | 13830 | 13780 | 2443 |
| 325 | 20230615 | 131200 | 4123105890 | 13800 | 13770 | 13800 | 13770 | 525 |
| 326 | 20230615 | 131100 | 4115863900 | 13770 | 13770 | 13800 | 13770 | 3136 |
| 327 | 20230615 | 131000 | 4072639400 | 13780 | 13780 | 13780 | 13770 | 916 |
| 328 | 20230615 | 130900 | 4060018320 | 13800 | 13750 | 13800 | 13750 | 772 |
| 329 | 20230615 | 130800 | 4049381110 | 13770 | 13740 | 13780 | 13740 | 1874 |
| 330 | 20230615 | 130700 | 4023602410 | 13740 | 13730 | 13750 | 13730 | 475 |
| 331 | 20230615 | 130600 | 4017074950 | 13750 | 13720 | 13760 | 13720 | 1020 |
| 332 | 20230615 | 130500 | 4003051190 | 13740 | 13740 | 13750 | 13720 | 157 |
| 333 | 20230615 | 130400 | 4000896480 | 13740 | 13720 | 13750 | 13720 | 153 |
| 334 | 20230615 | 130300 | 3998796230 | 13720 | 13720 | 13760 | 13720 | 201 |
| 335 | 20230615 | 130200 | 3996038150 | 13720 | 13720 | 13760 | 13720 | 518 |
| 336 | 20230615 | 130100 | 3988924030 | 13720 | 13720 | 13720 | 13720 | 212 |
| 337 | 20230615 | 130000 | 3986015390 | 13720 | 13720 | 13760 | 13720 | 255 |
| 338 | 20230615 | 125900 | 3982514490 | 13720 | 13720 | 13730 | 13720 | 281 |
| 339 | 20230615 | 125800 | 3978658060 | 13720 | 13720 | 13760 | 13720 | 359 |
| 340 | 20230615 | 125700 | 3973732090 | 13720 | 13720 | 13760 | 13720 | 323 |
| 341 | 20230615 | 125600 | 3969297540 | 13720 | 13730 | 13730 | 13720 | 149 |
| 342 | 20230615 | 125500 | 3967252870 | 13730 | 13730 | 13730 | 13730 | 882 |
| 343 | 20230615 | 125400 | 3955143010 | 13730 | 13720 | 13770 | 13720 | 154 |
| 344 | 20230615 | 125300 | 3953028930 | 13720 | 13720 | 13770 | 13720 | 867 |
| 345 | 20230615 | 125200 | 3941108410 | 13730 | 13720 | 13750 | 13720 | 215 |
| 346 | 20230615 | 125100 | 3938156620 | 13750 | 13720 | 13750 | 13720 | 323 |
| 347 | 20230615 | 125000 | 3933721890 | 13730 | 13720 | 13750 | 13720 | 291 |
| 348 | 20230615 | 124900 | 3929726790 | 13750 | 13750 | 13750 | 13720 | 716 |
| 349 | 20230615 | 124800 | 3919901090 | 13750 | 13720 | 13750 | 13720 | 211 |
| 350 | 20230615 | 124700 | 3917004240 | 13750 | 13720 | 13750 | 13720 | 208 |
| 351 | 20230615 | 124600 | 3914148200 | 13730 | 13720 | 13750 | 13720 | 425 |
| 352 | 20230615 | 124500 | 3908310720 | 13750 | 13720 | 13750 | 13720 | 207 |
| 353 | 20230615 | 124400 | 3905468870 | 13720 | 13720 | 13750 | 13720 | 330 |
| 354 | 20230615 | 124300 | 3900935780 | 13720 | 13720 | 13740 | 13720 | 181 |
| 355 | 20230615 | 124200 | 3898451850 | 13720 | 13720 | 13730 | 13720 | 182 |
| 356 | 20230615 | 124100 | 3895954720 | 13720 | 13740 | 13740 | 13710 | 852 |
| 357 | 20230615 | 124000 | 3884266000 | 13740 | 13720 | 13740 | 13710 | 1333 |
| 358 | 20230615 | 123900 | 3865975440 | 13740 | 13720 | 13740 | 13720 | 218 |
| 359 | 20230615 | 123800 | 3862982720 | 13730 | 13720 | 13740 | 13720 | 200 |
| 360 | 20230615 | 123700 | 3860237520 | 13740 | 13720 | 13740 | 13710 | 827 |
| 361 | 20230615 | 123600 | 3848884690 | 13720 | 13710 | 13720 | 13710 | 243 |
| 362 | 20230615 | 123500 | 3845551740 | 13710 | 13720 | 13740 | 13710 | 264 |
| 363 | 20230615 | 123400 | 3841928170 | 13720 | 13720 | 13740 | 13710 | 563 |
| 364 | 20230615 | 123300 | 3834204930 | 13720 | 13710 | 13750 | 13710 | 217 |
| 365 | 20230615 | 123200 | 3831225720 | 13710 | 13710 | 13760 | 13710 | 249 |
| 366 | 20230615 | 123100 | 3827808600 | 13710 | 13720 | 13740 | 13710 | 416 |
| 367 | 20230615 | 123000 | 3822098630 | 13720 | 13710 | 13730 | 13710 | 222 |
| 368 | 20230615 | 122900 | 3819052270 | 13710 | 13720 | 13730 | 13710 | 1433 |
| 369 | 20230615 | 122800 | 3799391410 | 13720 | 13720 | 13730 | 13720 | 200 |
| 370 | 20230615 | 122700 | 3796647310 | 13720 | 13720 | 13740 | 13720 | 149 |
| 371 | 20230615 | 122600 | 3794601950 | 13730 | 13720 | 13770 | 13720 | 478 |
| 372 | 20230615 | 122500 | 3788032670 | 13730 | 13720 | 13770 | 13720 | 149 |
| 373 | 20230615 | 122400 | 3785986930 | 13720 | 13720 | 13760 | 13720 | 135 |
| 374 | 20230615 | 122300 | 3784134090 | 13720 | 13720 | 13750 | 13720 | 262 |
| 375 | 20230615 | 122200 | 3780534810 | 13720 | 13730 | 13750 | 13720 | 163 |
| 376 | 20230615 | 122100 | 3778296720 | 13730 | 13750 | 13770 | 13730 | 255 |
| 377 | 20230615 | 122000 | 3774795450 | 13750 | 13730 | 13770 | 13730 | 215 |
| 378 | 20230615 | 121900 | 3771843170 | 13730 | 13730 | 13760 | 13730 | 126 |
| 379 | 20230615 | 121800 | 3770112860 | 13730 | 13730 | 13730 | 13730 | 625 |
| 380 | 20230615 | 121700 | 3761531610 | 13730 | 13730 | 13760 | 13720 | 207 |
| 381 | 20230615 | 121600 | 3758689130 | 13730 | 13730 | 13730 | 13730 | 150 |
| 382 | 20230615 | 121500 | 3756629630 | 13730 | 13740 | 13740 | 13720 | 560 |
| 383 | 20230615 | 121400 | 3748940970 | 13740 | 13740 | 13740 | 13730 | 304 |
| 384 | 20230615 | 121300 | 3744765450 | 13730 | 13740 | 13770 | 13730 | 332 |
| 385 | 20230615 | 121200 | 3740203710 | 13740 | 13750 | 13770 | 13740 | 149 |
| 386 | 20230615 | 121100 | 3738155380 | 13740 | 13750 | 13780 | 13740 | 124 |
| 387 | 20230615 | 121000 | 3736450860 | 13750 | 13750 | 13780 | 13750 | 162 |
| 388 | 20230615 | 120900 | 3734222350 | 13750 | 13750 | 13750 | 13740 | 120 |
| 389 | 20230615 | 120800 | 3732572950 | 13740 | 13750 | 13770 | 13740 | 136 |
| 390 | 20230615 | 120700 | 3730703340 | 13760 | 13740 | 13760 | 13740 | 179 |
| 391 | 20230615 | 120600 | 3728243400 | 13740 | 13740 | 13770 | 13740 | 551 |
| 392 | 20230615 | 120500 | 3720672630 | 13750 | 13720 | 13770 | 13720 | 371 |
| 393 | 20230615 | 120400 | 3715580760 | 13720 | 13720 | 13730 | 13700 | 12215 |
| 394 | 20230615 | 120300 | 3548195820 | 13720 | 13790 | 13800 | 13720 | 24189 |
| 395 | 20230615 | 120200 | 3215888420 | 13790 | 13790 | 13790 | 13790 | 120 |
| 396 | 20230615 | 120100 | 3214233620 | 13790 | 13790 | 13790 | 13790 | 120 |
| 397 | 20230615 | 120000 | 3212578820 | 13790 | 13790 | 13830 | 13790 | 127 |
| 398 | 20230615 | 115900 | 3210827210 | 13790 | 13780 | 13820 | 13780 | 871 |
| 399 | 20230615 | 115800 | 3198814690 | 13780 | 13790 | 13810 | 13780 | 209 |
| 400 | 20230615 | 115700 | 3195932680 | 13790 | 13780 | 13790 | 13780 | 121 |
| 401 | 20230615 | 115600 | 3194264990 | 13790 | 13780 | 13790 | 13780 | 231 |
| 402 | 20230615 | 115500 | 3191080950 | 13780 | 13800 | 13800 | 13780 | 751 |
| 403 | 20230615 | 115400 | 3180719550 | 13780 | 13780 | 13820 | 13780 | 154 |
| 404 | 20230615 | 115300 | 3178596550 | 13780 | 13780 | 13780 | 13780 | 122 |
| 405 | 20230615 | 115200 | 3176915390 | 13780 | 13780 | 13820 | 13770 | 831 |
| 406 | 20230615 | 115100 | 3165437970 | 13770 | 13780 | 13820 | 13770 | 136 |
| 407 | 20230615 | 115000 | 3163564550 | 13780 | 13770 | 13790 | 13770 | 165 |
| 408 | 20230615 | 114900 | 3161291200 | 13770 | 13780 | 13780 | 13770 | 120 |
| 409 | 20230615 | 114800 | 3159638700 | 13780 | 13810 | 13830 | 13780 | 121 |
| 410 | 20230615 | 114700 | 3157970530 | 13810 | 13830 | 13830 | 13780 | 156 |
| 411 | 20230615 | 114600 | 3155817550 | 13810 | 13780 | 13830 | 13770 | 238 |
| 412 | 20230615 | 114500 | 3152534420 | 13770 | 13770 | 13770 | 13770 | 180 |
| 413 | 20230615 | 114400 | 3150055820 | 13770 | 13770 | 13770 | 13770 | 122 |
| 414 | 20230615 | 114300 | 3148375880 | 13770 | 13780 | 13780 | 13770 | 591 |
| 415 | 20230615 | 114200 | 3140232600 | 13780 | 13780 | 13780 | 13770 | 304 |
| 416 | 20230615 | 114100 | 3136044670 | 13770 | 13780 | 13780 | 13770 | 460 |
| 417 | 20230615 | 114000 | 3129706270 | 13780 | 13770 | 13780 | 13770 | 145 |
| 418 | 20230615 | 113900 | 3127708570 | 13770 | 13780 | 13780 | 13770 | 1123 |
| 419 | 20230615 | 113800 | 3112234760 | 13770 | 13770 | 13770 | 13770 | 245 |
| 420 | 20230615 | 113700 | 3108861110 | 13770 | 13800 | 13800 | 13760 | 179 |
| 421 | 20230615 | 113600 | 3106394310 | 13770 | 13760 | 13810 | 13760 | 461 |
| 422 | 20230615 | 113500 | 3100036310 | 13760 | 13750 | 13800 | 13750 | 287 |
| 423 | 20230615 | 113400 | 3096081510 | 13750 | 13750 | 13750 | 13750 | 120 |
| 424 | 20230615 | 113300 | 3094431510 | 13750 | 13750 | 13800 | 13750 | 450 |
| 425 | 20230615 | 113200 | 3088243500 | 13750 | 13750 | 13770 | 13750 | 179 |
| 426 | 20230615 | 113100 | 3085780960 | 13750 | 13750 | 13750 | 13750 | 121 |
| 427 | 20230615 | 113000 | 3084117210 | 13750 | 13760 | 13790 | 13750 | 3171 |
| 428 | 20230615 | 112900 | 3040511490 | 13760 | 13770 | 13770 | 13760 | 320 |
| 429 | 20230615 | 112800 | 3036105590 | 13770 | 13780 | 13790 | 13770 | 228 |
| 430 | 20230615 | 112700 | 3032964670 | 13780 | 13800 | 13800 | 13780 | 120 |
| 431 | 20230615 | 112600 | 3031309970 | 13800 | 13790 | 13810 | 13790 | 350 |
| 432 | 20230615 | 112500 | 3026480080 | 13790 | 13800 | 13800 | 13790 | 428 |
| 433 | 20230615 | 112400 | 3020577670 | 13790 | 13790 | 13820 | 13790 | 271 |
| 434 | 20230615 | 112300 | 3016837880 | 13790 | 13830 | 13830 | 13780 | 191 |
| 435 | 20230615 | 112200 | 3014202590 | 13780 | 13810 | 13830 | 13770 | 759 |
| 436 | 20230615 | 112100 | 3003726770 | 13810 | 13800 | 13840 | 13800 | 666 |
| 437 | 20230615 | 112000 | 2994522530 | 13810 | 13760 | 13810 | 13760 | 944 |
| 438 | 20230615 | 111900 | 2981491750 | 13810 | 13760 | 13810 | 13760 | 1538 |
| 439 | 20230615 | 111800 | 2960289760 | 13760 | 13760 | 13780 | 13760 | 193 |
| 440 | 20230615 | 111700 | 2957633300 | 13770 | 13770 | 13800 | 13760 | 960 |
| 441 | 20230615 | 111600 | 2944414090 | 13800 | 13800 | 13800 | 13770 | 326 |
| 442 | 20230615 | 111500 | 2939918950 | 13800 | 13800 | 13800 | 13770 | 235 |
| 443 | 20230615 | 111400 | 2936679100 | 13770 | 13770 | 13820 | 13760 | 545 |
| 444 | 20230615 | 111300 | 2929154840 | 13770 | 13770 | 13820 | 13770 | 194 |
| 445 | 20230615 | 111200 | 2926482500 | 13770 | 13760 | 13830 | 13760 | 1038 |
| 446 | 20230615 | 111100 | 2912139560 | 13760 | 13760 | 13810 | 13760 | 404 |
| 447 | 20230615 | 111000 | 2906567710 | 13760 | 13750 | 13800 | 13750 | 171 |
| 448 | 20230615 | 110900 | 2904213710 | 13750 | 13750 | 13800 | 13750 | 168 |
| 449 | 20230615 | 110800 | 2901902710 | 13750 | 13790 | 13800 | 13750 | 250 |
| 450 | 20230615 | 110700 | 2898455290 | 13790 | 13790 | 13800 | 13790 | 313 |
| 451 | 20230615 | 110600 | 2894138680 | 13800 | 13810 | 13810 | 13800 | 318 |
| 452 | 20230615 | 110500 | 2889747400 | 13810 | 13830 | 13830 | 13810 | 464 |
| 453 | 20230615 | 110400 | 2883335700 | 13810 | 13770 | 13830 | 13730 | 2373 |
| 454 | 20230615 | 110300 | 2850580420 | 13770 | 13770 | 13770 | 13710 | 827 |
| 455 | 20230615 | 110200 | 2839210730 | 13720 | 13770 | 13770 | 13710 | 1836 |
| 456 | 20230615 | 110100 | 2814025490 | 13710 | 13720 | 13770 | 13710 | 543 |
| 457 | 20230615 | 110000 | 2806575580 | 13720 | 13720 | 13770 | 13720 | 527 |
| 458 | 20230615 | 105900 | 2799330800 | 13720 | 13720 | 13720 | 13710 | 309 |
| 459 | 20230615 | 105800 | 2795091820 | 13710 | 13710 | 13760 | 13710 | 941 |
| 460 | 20230615 | 105700 | 2782178860 | 13710 | 13710 | 13710 | 13710 | 120 |
| 461 | 20230615 | 105600 | 2780533660 | 13710 | 13710 | 13710 | 13710 | 390 |
| 462 | 20230615 | 105500 | 2775186760 | 13710 | 13770 | 13770 | 13700 | 721 |
| 463 | 20230615 | 105400 | 2765301090 | 13710 | 13730 | 13780 | 13710 | 1485 |
| 464 | 20230615 | 105300 | 2744925960 | 13730 | 13740 | 13780 | 13710 | 754 |
| 465 | 20230615 | 105200 | 2734559880 | 13710 | 13700 | 13760 | 13700 | 147 |
| 466 | 20230615 | 105100 | 2732544320 | 13700 | 13700 | 13710 | 13700 | 152 |
| 467 | 20230615 | 105000 | 2730461910 | 13700 | 13700 | 13720 | 13700 | 210 |
| 468 | 20230615 | 104900 | 2727583350 | 13700 | 13700 | 13700 | 13700 | 132 |
| 469 | 20230615 | 104800 | 2725774950 | 13700 | 13710 | 13710 | 13700 | 465 |
| 470 | 20230615 | 104700 | 2719401240 | 13710 | 13700 | 13710 | 13700 | 132 |
| 471 | 20230615 | 104600 | 2717592510 | 13700 | 13710 | 13710 | 13700 | 264 |
| 472 | 20230615 | 104500 | 2713973400 | 13710 | 13720 | 13720 | 13710 | 443 |
| 473 | 20230615 | 104400 | 2707895550 | 13720 | 13720 | 13730 | 13720 | 320 |
| 474 | 20230615 | 104300 | 2703505130 | 13720 | 13730 | 13760 | 13710 | 732 |
| 475 | 20230615 | 104200 | 2693460740 | 13730 | 13750 | 13760 | 13730 | 124 |
| 476 | 20230615 | 104100 | 2691756030 | 13750 | 13780 | 13780 | 13750 | 3110 |
| 477 | 20230615 | 104000 | 2648948190 | 13780 | 13760 | 13800 | 13760 | 1502 |
| 478 | 20230615 | 103900 | 2628264420 | 13760 | 13770 | 13780 | 13760 | 217 |
| 479 | 20230615 | 103800 | 2625276490 | 13760 | 13780 | 13800 | 13750 | 137 |
| 480 | 20230615 | 103700 | 2623391870 | 13780 | 13810 | 13810 | 13780 | 973 |
| 481 | 20230615 | 103600 | 2609971030 | 13800 | 13790 | 13810 | 13780 | 505 |
| 482 | 20230615 | 103500 | 2603005020 | 13780 | 13780 | 13790 | 13780 | 702 |
| 483 | 20230615 | 103400 | 2593329710 | 13780 | 13720 | 13780 | 13720 | 1315 |
| 484 | 20230615 | 103300 | 2575239330 | 13720 | 13710 | 13760 | 13680 | 3335 |
| 485 | 20230615 | 103200 | 2529427330 | 13680 | 13680 | 13710 | 13670 | 255 |
| 486 | 20230615 | 103100 | 2525939630 | 13680 | 13690 | 13700 | 13670 | 382 |
| 487 | 20230615 | 103000 | 2520712870 | 13720 | 13680 | 13730 | 13680 | 199 |
| 488 | 20230615 | 102900 | 2517987980 | 13700 | 13680 | 13720 | 13670 | 1816 |
| 489 | 20230615 | 102800 | 2493111580 | 13680 | 13670 | 13700 | 13670 | 754 |
| 490 | 20230615 | 102700 | 2482802010 | 13670 | 13690 | 13700 | 13660 | 1117 |
| 491 | 20230615 | 102600 | 2467524690 | 13670 | 13670 | 13700 | 13670 | 595 |
| 492 | 20230615 | 102500 | 2459390540 | 13670 | 13700 | 13700 | 13670 | 1188 |
| 493 | 20230615 | 102400 | 2443147640 | 13670 | 13700 | 13710 | 13670 | 878 |
| 494 | 20230615 | 102300 | 2431129630 | 13680 | 13700 | 13700 | 13680 | 245 |
| 495 | 20230615 | 102200 | 2427775800 | 13680 | 13680 | 13700 | 13660 | 2179 |
| 496 | 20230615 | 102100 | 2397981340 | 13680 | 13710 | 13720 | 13680 | 698 |
| 497 | 20230615 | 102000 | 2388422570 | 13710 | 13670 | 13730 | 13670 | 439 |
| 498 | 20230615 | 101900 | 2382411820 | 13670 | 13710 | 13710 | 13670 | 1230 |
| 499 | 20230615 | 101800 | 2365570810 | 13710 | 13730 | 13740 | 13710 | 1048 |
| 500 | 20230615 | 101700 | 2351188740 | 13740 | 13730 | 13750 | 13730 | 221 |
| 501 | 20230615 | 101600 | 2348153990 | 13730 | 13730 | 13770 | 13730 | 413 |
| 502 | 20230615 | 101500 | 2342483170 | 13740 | 13770 | 13770 | 13730 | 1390 |
| 503 | 20230615 | 101400 | 2323354230 | 13770 | 13730 | 13770 | 13720 | 2236 |
| 504 | 20230615 | 101300 | 2292606280 | 13720 | 13680 | 13730 | 13660 | 2773 |
| 505 | 20230615 | 101200 | 2254621240 | 13660 | 13680 | 13680 | 13640 | 4018 |
| 506 | 20230615 | 101100 | 2199758490 | 13680 | 13720 | 13720 | 13670 | 5686 |
| 507 | 20230615 | 101000 | 2121847890 | 13710 | 13740 | 13750 | 13710 | 7614 |
| 508 | 20230615 | 100900 | 2017303780 | 13730 | 13760 | 13760 | 13730 | 3791 |
| 509 | 20230615 | 100800 | 1965216990 | 13760 | 13800 | 13800 | 13760 | 8324 |
| 510 | 20230615 | 100700 | 1850512170 | 13800 | 13800 | 13810 | 13800 | 4702 |
| 511 | 20230615 | 100600 | 1785623470 | 13800 | 13810 | 13820 | 13800 | 1916 |
| 512 | 20230615 | 100500 | 1759181350 | 13810 | 13830 | 13830 | 13810 | 1152 |
| 513 | 20230615 | 100400 | 1743266990 | 13830 | 13850 | 13850 | 13830 | 2890 |
| 514 | 20230615 | 100300 | 1703247130 | 13850 | 13850 | 13870 | 13850 | 405 |
| 515 | 20230615 | 100200 | 1697634610 | 13870 | 13840 | 13870 | 13840 | 524 |
| 516 | 20230615 | 100100 | 1690380220 | 13830 | 13840 | 13870 | 13830 | 719 |
| 517 | 20230615 | 100000 | 1680423100 | 13840 | 13840 | 13870 | 13840 | 225 |
| 518 | 20230615 | 095900 | 1677308310 | 13840 | 13840 | 13870 | 13840 | 445 |
| 519 | 20230615 | 095800 | 1671148070 | 13840 | 13840 | 13850 | 13840 | 153 |
| 520 | 20230615 | 095700 | 1669030540 | 13850 | 13840 | 13850 | 13840 | 430 |
| 521 | 20230615 | 095600 | 1663078940 | 13840 | 13840 | 13870 | 13830 | 688 |
| 522 | 20230615 | 095500 | 1653556740 | 13840 | 13840 | 13840 | 13840 | 218 |
| 523 | 20230615 | 095400 | 1650539620 | 13840 | 13840 | 13840 | 13840 | 169 |
| 524 | 20230615 | 095300 | 1648200660 | 13840 | 13840 | 13890 | 13830 | 615 |
| 525 | 20230615 | 095200 | 1639689400 | 13830 | 13820 | 13900 | 13810 | 503 |
| 526 | 20230615 | 095100 | 1632738250 | 13810 | 13830 | 13890 | 13810 | 243 |
| 527 | 20230615 | 095000 | 1629374930 | 13810 | 13860 | 13900 | 13800 | 4047 |
| 528 | 20230615 | 094900 | 1573452520 | 13860 | 13840 | 13870 | 13840 | 896 |
| 529 | 20230615 | 094800 | 1561038710 | 13840 | 13830 | 13860 | 13830 | 1874 |
| 530 | 20230615 | 094700 | 1535116750 | 13830 | 13850 | 13850 | 13830 | 4404 |
| 531 | 20230615 | 094600 | 1474151690 | 13850 | 13880 | 13880 | 13850 | 5995 |
| 532 | 20230615 | 094500 | 1391094200 | 13880 | 13880 | 13890 | 13860 | 3270 |
| 533 | 20230615 | 094400 | 1345739790 | 13880 | 13900 | 13930 | 13880 | 1009 |
| 534 | 20230615 | 094300 | 1331726190 | 13900 | 13900 | 13940 | 13890 | 443 |
| 535 | 20230615 | 094200 | 1325568480 | 13900 | 13920 | 13920 | 13900 | 3183 |
| 536 | 20230615 | 094100 | 1281287270 | 13920 | 13920 | 13920 | 13920 | 509 |
| 537 | 20230615 | 094000 | 1274201990 | 13920 | 13930 | 13940 | 13920 | 7411 |
| 538 | 20230615 | 093900 | 1170965950 | 13930 | 13930 | 13950 | 13930 | 503 |
| 539 | 20230615 | 093800 | 1163953800 | 13940 | 13940 | 13960 | 13930 | 952 |
| 540 | 20230615 | 093700 | 1150684730 | 13940 | 13940 | 13940 | 13940 | 403 |
| 541 | 20230615 | 093600 | 1145066910 | 13940 | 13940 | 13950 | 13940 | 511 |
| 542 | 20230615 | 093500 | 1137943320 | 13940 | 13930 | 13970 | 13930 | 529 |
| 543 | 20230615 | 093400 | 1130564630 | 13930 | 13970 | 13970 | 13930 | 1940 |
| 544 | 20230615 | 093300 | 1103517600 | 13960 | 13960 | 13970 | 13960 | 184 |
| 545 | 20230615 | 093200 | 1100948730 | 13960 | 13990 | 13990 | 13960 | 5039 |
| 546 | 20230615 | 093100 | 1030533850 | 13990 | 14010 | 14010 | 13980 | 1079 |
| 547 | 20230615 | 093000 | 1015428750 | 14010 | 14000 | 14010 | 13990 | 1716 |
| 548 | 20230615 | 092900 | 991407180 | 13990 | 14000 | 14010 | 13990 | 989 |
| 549 | 20230615 | 092800 | 977562090 | 14000 | 14000 | 14010 | 14000 | 1655 |
| 550 | 20230615 | 092700 | 954387250 | 14000 | 14000 | 14010 | 14000 | 755 |
| 551 | 20230615 | 092600 | 943816600 | 14000 | 14040 | 14050 | 14000 | 4873 |
| 552 | 20230615 | 092500 | 875437640 | 14030 | 14030 | 14040 | 14020 | 3021 |
| 553 | 20230615 | 092400 | 833049870 | 14020 | 13970 | 14040 | 13970 | 6374 |
| 554 | 20230615 | 092300 | 743755060 | 13970 | 13950 | 13990 | 13950 | 1641 |
| 555 | 20230615 | 092200 | 720818940 | 13950 | 13960 | 13970 | 13930 | 843 |
| 556 | 20230615 | 092100 | 709051300 | 13930 | 13930 | 13960 | 13910 | 971 |
| 557 | 20230615 | 092000 | 695530790 | 13930 | 13930 | 13950 | 13930 | 584 |
| 558 | 20230615 | 091900 | 687392550 | 13930 | 13980 | 13980 | 13930 | 1614 |
| 559 | 20230615 | 091800 | 664885110 | 13940 | 13980 | 13980 | 13940 | 1466 |
| 560 | 20230615 | 091700 | 644415120 | 13960 | 14000 | 14000 | 13960 | 1767 |
| 561 | 20230615 | 091600 | 619709760 | 14010 | 14020 | 14030 | 13990 | 3016 |
| 562 | 20230615 | 091500 | 577458860 | 14010 | 13990 | 14010 | 13970 | 4174 |
| 563 | 20230615 | 091400 | 519053270 | 13970 | 13950 | 14000 | 13950 | 4787 |
| 564 | 20230615 | 091300 | 452115560 | 13950 | 13970 | 13970 | 13940 | 1204 |
| 565 | 20230615 | 091200 | 435298810 | 13930 | 13930 | 13960 | 13930 | 1440 |
| 566 | 20230615 | 091100 | 415209580 | 13930 | 13960 | 13960 | 13910 | 213 |
| 567 | 20230615 | 091000 | 412242460 | 13910 | 13910 | 13960 | 13880 | 3329 |
| 568 | 20230615 | 090900 | 365934670 | 13910 | 13940 | 13940 | 13900 | 1027 |
| 569 | 20230615 | 090800 | 351653500 | 13900 | 13970 | 13970 | 13900 | 2911 |
| 570 | 20230615 | 090700 | 311060710 | 13950 | 13990 | 13990 | 13940 | 2209 |
| 571 | 20230615 | 090600 | 280222140 | 13950 | 13920 | 14000 | 13900 | 5285 |
| 572 | 20230615 | 090500 | 206344000 | 13920 | 13920 | 13930 | 13900 | 1102 |
| 573 | 20230615 | 090400 | 191010860 | 13920 | 13990 | 13990 | 13900 | 1371 |
| 574 | 20230615 | 090300 | 171920630 | 13930 | 13930 | 13980 | 13890 | 2909 |
| 575 | 20230615 | 090200 | 131328000 | 13890 | 13960 | 13960 | 13890 | 4841 |
| 576 | 20230615 | 090100 | 63880010 | 13950 | 13960 | 13990 | 13940 | 1889 |
| 577 | 20230615 | 090000 | 37517960 | 13950 | 13970 | 13980 | 13950 | 2477 |