32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 3 | 20230615 | 185600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 4 | 20230615 | 185500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 5 | 20230615 | 185400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 6 | 20230615 | 185300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 7 | 20230615 | 185200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 8 | 20230615 | 185100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 9 | 20230615 | 185000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 10 | 20230615 | 184900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 11 | 20230615 | 184800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 12 | 20230615 | 184700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 13 | 20230615 | 184600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 14 | 20230615 | 184500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 15 | 20230615 | 184400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 16 | 20230615 | 184300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 17 | 20230615 | 184200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 18 | 20230615 | 184100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 19 | 20230615 | 184000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 20 | 20230615 | 183900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 21 | 20230615 | 183800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 22 | 20230615 | 183700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 23 | 20230615 | 183600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 24 | 20230615 | 183500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 25 | 20230615 | 183400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 26 | 20230615 | 183300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 27 | 20230615 | 183200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 28 | 20230615 | 183100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 29 | 20230615 | 183000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 30 | 20230615 | 182900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 31 | 20230615 | 182800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 32 | 20230615 | 182700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 33 | 20230615 | 182600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 34 | 20230615 | 182500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 35 | 20230615 | 182400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 36 | 20230615 | 182300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 37 | 20230615 | 182200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 38 | 20230615 | 182100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 39 | 20230615 | 182000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 40 | 20230615 | 181900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 41 | 20230615 | 181800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 42 | 20230615 | 181700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 43 | 20230615 | 181600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 44 | 20230615 | 181500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 45 | 20230615 | 181400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 46 | 20230615 | 181300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 47 | 20230615 | 181200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 48 | 20230615 | 181100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 49 | 20230615 | 181000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 50 | 20230615 | 180900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 51 | 20230615 | 180800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 52 | 20230615 | 180700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 53 | 20230615 | 180600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 54 | 20230615 | 180500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 55 | 20230615 | 180400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 56 | 20230615 | 180300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 57 | 20230615 | 180200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 58 | 20230615 | 180100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 59 | 20230615 | 180000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 60 | 20230615 | 175900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 61 | 20230615 | 175800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 62 | 20230615 | 175700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 63 | 20230615 | 175600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 64 | 20230615 | 175500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 65 | 20230615 | 175400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 66 | 20230615 | 175300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 67 | 20230615 | 175200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 68 | 20230615 | 175100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 69 | 20230615 | 175000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 70 | 20230615 | 174900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 71 | 20230615 | 174800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 72 | 20230615 | 174700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 73 | 20230615 | 174600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 74 | 20230615 | 174500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 75 | 20230615 | 174400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 76 | 20230615 | 174300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 77 | 20230615 | 174200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 78 | 20230615 | 174100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 79 | 20230615 | 174000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 80 | 20230615 | 173900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 81 | 20230615 | 173800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 82 | 20230615 | 173700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 83 | 20230615 | 173600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 84 | 20230615 | 173500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 85 | 20230615 | 173400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 86 | 20230615 | 173300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 87 | 20230615 | 173200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 88 | 20230615 | 173100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 89 | 20230615 | 173000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 90 | 20230615 | 172900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 91 | 20230615 | 172800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 92 | 20230615 | 172700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 93 | 20230615 | 172600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 94 | 20230615 | 172500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 95 | 20230615 | 172400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 96 | 20230615 | 172300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 97 | 20230615 | 172200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 98 | 20230615 | 172100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 99 | 20230615 | 172000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 100 | 20230615 | 171900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 101 | 20230615 | 171800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 102 | 20230615 | 171700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 103 | 20230615 | 171600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 104 | 20230615 | 171500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 105 | 20230615 | 171400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 106 | 20230615 | 171300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 107 | 20230615 | 171200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 108 | 20230615 | 171100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 109 | 20230615 | 171000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 110 | 20230615 | 170900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 111 | 20230615 | 170800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 112 | 20230615 | 170700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 113 | 20230615 | 170600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 114 | 20230615 | 170500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 115 | 20230615 | 170400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 116 | 20230615 | 170300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 117 | 20230615 | 170200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 118 | 20230615 | 170100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 119 | 20230615 | 170000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 120 | 20230615 | 165900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 121 | 20230615 | 165800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 122 | 20230615 | 165700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 123 | 20230615 | 165600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 124 | 20230615 | 165500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 125 | 20230615 | 165400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 126 | 20230615 | 165300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 127 | 20230615 | 165200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 128 | 20230615 | 165100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 129 | 20230615 | 165000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 130 | 20230615 | 164900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 131 | 20230615 | 164800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 132 | 20230615 | 164700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 133 | 20230615 | 164600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 134 | 20230615 | 164500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 135 | 20230615 | 164400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 136 | 20230615 | 164300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 137 | 20230615 | 164200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 138 | 20230615 | 164100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 139 | 20230615 | 164000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 140 | 20230615 | 163900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 141 | 20230615 | 163800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 142 | 20230615 | 163700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 143 | 20230615 | 163600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 144 | 20230615 | 163500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 145 | 20230615 | 163400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 146 | 20230615 | 163300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 147 | 20230615 | 163200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 148 | 20230615 | 163100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 149 | 20230615 | 163000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 150 | 20230615 | 162900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 151 | 20230615 | 162800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 152 | 20230615 | 162700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 153 | 20230615 | 162600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 154 | 20230615 | 162500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 155 | 20230615 | 162400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 156 | 20230615 | 162300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 157 | 20230615 | 162200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 158 | 20230615 | 162100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 159 | 20230615 | 162000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 160 | 20230615 | 161900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 161 | 20230615 | 161800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 162 | 20230615 | 161700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 163 | 20230615 | 161600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 164 | 20230615 | 161500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 165 | 20230615 | 161400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 166 | 20230615 | 161300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 167 | 20230615 | 161200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 168 | 20230615 | 161100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20230615 | 161000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20230615 | 160900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20230615 | 160800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20230615 | 160700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20230615 | 160600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20230615 | 160500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20230615 | 160400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20230615 | 160300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20230615 | 160200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20230615 | 160100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 179 | 20230615 | 160000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 180 | 20230615 | 155900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 181 | 20230615 | 155800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 182 | 20230615 | 155700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 183 | 20230615 | 155600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 184 | 20230615 | 155500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 185 | 20230615 | 155400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 186 | 20230615 | 155300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 187 | 20230615 | 155200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 188 | 20230615 | 155100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 189 | 20230615 | 155000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 190 | 20230615 | 154900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 191 | 20230615 | 154800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 192 | 20230615 | 154700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20230615 | 154600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20230615 | 154500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 195 | 20230615 | 154400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20230615 | 154300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20230615 | 154200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20230615 | 154100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20230615 | 154000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20230615 | 153900 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20230615 | 153800 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 202 | 20230615 | 153700 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 203 | 20230615 | 153600 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 204 | 20230615 | 153500 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 205 | 20230615 | 153400 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 206 | 20230615 | 153300 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 207 | 20230615 | 153200 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 208 | 20230615 | 153100 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 209 | 20230615 | 153000 | 4295377860 | 14020 | 14020 | 14020 | 14020 | 9660 |
| 210 | 20230615 | 152900 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 211 | 20230615 | 152800 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 212 | 20230615 | 152700 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 213 | 20230615 | 152600 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 214 | 20230615 | 152500 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 215 | 20230615 | 152400 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 216 | 20230615 | 152300 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 217 | 20230615 | 152200 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 218 | 20230615 | 152100 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 219 | 20230615 | 152000 | 4159944660 | 14010 | 14010 | 14010 | 14010 | 0 |
| 220 | 20230615 | 151900 | 4159944660 | 14010 | 14000 | 14010 | 14000 | 1715 |
| 221 | 20230615 | 151800 | 4135927190 | 14000 | 14000 | 14000 | 13990 | 1110 |
| 222 | 20230615 | 151700 | 4120387860 | 14000 | 13990 | 14000 | 13990 | 801 |
| 223 | 20230615 | 151600 | 4109174910 | 14000 | 13990 | 14000 | 13990 | 369 |
| 224 | 20230615 | 151500 | 4104010620 | 14000 | 13980 | 14000 | 13980 | 885 |
| 225 | 20230615 | 151400 | 4091629010 | 13980 | 13980 | 13990 | 13980 | 868 |
| 226 | 20230615 | 151300 | 4079492440 | 13990 | 13990 | 13990 | 13970 | 1346 |
| 227 | 20230615 | 151200 | 4060673070 | 13990 | 13980 | 14000 | 13980 | 795 |
| 228 | 20230615 | 151100 | 4049550930 | 13960 | 13970 | 14000 | 13960 | 256 |
| 229 | 20230615 | 151000 | 4045969350 | 13960 | 13990 | 14010 | 13960 | 915 |
| 230 | 20230615 | 150900 | 4033173650 | 14010 | 13990 | 14020 | 13990 | 2249 |
| 231 | 20230615 | 150800 | 4001675500 | 14010 | 13990 | 14010 | 13990 | 1263 |
| 232 | 20230615 | 150700 | 3983998670 | 14000 | 13970 | 14000 | 13970 | 433 |
| 233 | 20230615 | 150600 | 3977944550 | 13970 | 13950 | 13970 | 13950 | 550 |
| 234 | 20230615 | 150500 | 3970263190 | 13950 | 13950 | 13950 | 13940 | 490 |
| 235 | 20230615 | 150400 | 3963428760 | 13960 | 13920 | 13960 | 13920 | 469 |
| 236 | 20230615 | 150300 | 3956886450 | 13950 | 13920 | 13950 | 13920 | 216 |
| 237 | 20230615 | 150200 | 3953873640 | 13890 | 13890 | 13890 | 13890 | 107 |
| 238 | 20230615 | 150100 | 3952387410 | 13890 | 13880 | 13890 | 13880 | 777 |
| 239 | 20230615 | 150000 | 3941597210 | 13880 | 13910 | 13910 | 13880 | 3871 |
| 240 | 20230615 | 145900 | 3887846230 | 13920 | 13920 | 13920 | 13910 | 199 |
| 241 | 20230615 | 145800 | 3885076170 | 13910 | 13900 | 13910 | 13900 | 143 |
| 242 | 20230615 | 145700 | 3883088460 | 13910 | 13930 | 13930 | 13900 | 471 |
| 243 | 20230615 | 145600 | 3876536190 | 13910 | 13910 | 13930 | 13910 | 245 |
| 244 | 20230615 | 145500 | 3873127780 | 13910 | 13900 | 13910 | 13900 | 751 |
| 245 | 20230615 | 145400 | 3862688620 | 13910 | 13920 | 13920 | 13900 | 901 |
| 246 | 20230615 | 145300 | 3850151460 | 13930 | 13940 | 13940 | 13920 | 540 |
| 247 | 20230615 | 145200 | 3842632650 | 13940 | 13970 | 13970 | 13940 | 2066 |
| 248 | 20230615 | 145100 | 3813785970 | 13990 | 13980 | 13990 | 13980 | 488 |
| 249 | 20230615 | 145000 | 3806961480 | 13980 | 14000 | 14000 | 13970 | 1948 |
| 250 | 20230615 | 144900 | 3779718890 | 14000 | 14000 | 14000 | 14000 | 89 |
| 251 | 20230615 | 144800 | 3778472890 | 14000 | 13990 | 14000 | 13990 | 118 |
| 252 | 20230615 | 144700 | 3776821010 | 14000 | 14000 | 14010 | 14000 | 196 |
| 253 | 20230615 | 144600 | 3774077000 | 14010 | 14000 | 14010 | 13990 | 128 |
| 254 | 20230615 | 144500 | 3772284980 | 14010 | 14020 | 14020 | 14010 | 222 |
| 255 | 20230615 | 144400 | 3769172800 | 14020 | 14010 | 14020 | 14010 | 70 |
| 256 | 20230615 | 144300 | 3768191880 | 14010 | 14000 | 14010 | 14000 | 305 |
| 257 | 20230615 | 144200 | 3763921870 | 14010 | 14000 | 14010 | 13990 | 237 |
| 258 | 20230615 | 144100 | 3760605800 | 14000 | 13990 | 14000 | 13990 | 199 |
| 259 | 20230615 | 144000 | 3757819820 | 14000 | 14010 | 14010 | 14000 | 290 |
| 260 | 20230615 | 143900 | 3753757490 | 14000 | 14000 | 14000 | 14000 | 739 |
| 261 | 20230615 | 143800 | 3743411490 | 14000 | 14020 | 14020 | 14000 | 337 |
| 262 | 20230615 | 143700 | 3738689560 | 14020 | 14030 | 14030 | 14020 | 1046 |
| 263 | 20230615 | 143600 | 3724022580 | 14030 | 14020 | 14040 | 14020 | 754 |
| 264 | 20230615 | 143500 | 3713445520 | 14030 | 14050 | 14050 | 14030 | 699 |
| 265 | 20230615 | 143400 | 3703625790 | 14050 | 14000 | 14050 | 13990 | 4007 |
| 266 | 20230615 | 143300 | 3647449240 | 14000 | 14010 | 14020 | 14000 | 1022 |
| 267 | 20230615 | 143200 | 3633136670 | 14020 | 14000 | 14020 | 14000 | 898 |
| 268 | 20230615 | 143100 | 3620552670 | 14010 | 13960 | 14010 | 13950 | 1802 |
| 269 | 20230615 | 143000 | 3595346540 | 13960 | 13940 | 13960 | 13940 | 35 |
| 270 | 20230615 | 142900 | 3594858600 | 13960 | 13940 | 13960 | 13940 | 355 |
| 271 | 20230615 | 142800 | 3589906480 | 13940 | 13960 | 13960 | 13940 | 37 |
| 272 | 20230615 | 142700 | 3589390670 | 13960 | 13920 | 13960 | 13920 | 528 |
| 273 | 20230615 | 142600 | 3582028710 | 13930 | 13980 | 13980 | 13930 | 212 |
| 274 | 20230615 | 142500 | 3579074930 | 13990 | 13950 | 13990 | 13950 | 864 |
| 275 | 20230615 | 142400 | 3566998700 | 13990 | 13980 | 13990 | 13980 | 500 |
| 276 | 20230615 | 142300 | 3560004280 | 13990 | 13930 | 13990 | 13910 | 777 |
| 277 | 20230615 | 142200 | 3549178820 | 13940 | 13970 | 13990 | 13940 | 805 |
| 278 | 20230615 | 142100 | 3537937690 | 13970 | 13970 | 13970 | 13970 | 195 |
| 279 | 20230615 | 142000 | 3535213540 | 13980 | 13970 | 13980 | 13970 | 303 |
| 280 | 20230615 | 141900 | 3530978590 | 13970 | 13980 | 13980 | 13970 | 9 |
| 281 | 20230615 | 141800 | 3530852780 | 13990 | 13970 | 13990 | 13970 | 534 |
| 282 | 20230615 | 141700 | 3523387080 | 13960 | 13970 | 13970 | 13960 | 215 |
| 283 | 20230615 | 141600 | 3520384630 | 13970 | 13970 | 13980 | 13970 | 500 |
| 284 | 20230615 | 141500 | 3513396980 | 13940 | 13940 | 13940 | 13940 | 60 |
| 285 | 20230615 | 141400 | 3512560580 | 13930 | 13990 | 14000 | 13930 | 662 |
| 286 | 20230615 | 141300 | 3503307860 | 13990 | 13990 | 13990 | 13990 | 42 |
| 287 | 20230615 | 141200 | 3502720280 | 14000 | 14000 | 14000 | 13860 | 769 |
| 288 | 20230615 | 141100 | 3491980580 | 14000 | 14020 | 14020 | 14000 | 3023 |
| 289 | 20230615 | 141000 | 3449655230 | 14030 | 14030 | 14030 | 14030 | 203 |
| 290 | 20230615 | 140900 | 3446807140 | 14030 | 14060 | 14060 | 14030 | 1225 |
| 291 | 20230615 | 140800 | 3429598210 | 14060 | 14060 | 14060 | 14060 | 265 |
| 292 | 20230615 | 140700 | 3425872310 | 14060 | 14060 | 14060 | 14060 | 51 |
| 293 | 20230615 | 140600 | 3425155250 | 14070 | 14070 | 14090 | 14070 | 433 |
| 294 | 20230615 | 140500 | 3419058210 | 14060 | 14090 | 14100 | 14060 | 384 |
| 295 | 20230615 | 140400 | 3413647860 | 14100 | 14100 | 14100 | 14100 | 437 |
| 296 | 20230615 | 140300 | 3407486160 | 14090 | 14060 | 14100 | 14060 | 612 |
| 297 | 20230615 | 140200 | 3398866440 | 14060 | 14070 | 14070 | 14040 | 1344 |
| 298 | 20230615 | 140100 | 3379980590 | 14070 | 14040 | 14070 | 14040 | 518 |
| 299 | 20230615 | 140000 | 3372701250 | 14040 | 14050 | 14050 | 14030 | 2285 |
| 300 | 20230615 | 135900 | 3340599860 | 14050 | 14050 | 14090 | 14050 | 3246 |
| 301 | 20230615 | 135800 | 3294944390 | 14040 | 14040 | 14040 | 14040 | 1334 |
| 302 | 20230615 | 135700 | 3276215030 | 14040 | 14020 | 14040 | 14020 | 1172 |
| 303 | 20230615 | 135600 | 3259768870 | 14020 | 14010 | 14020 | 14000 | 1071 |
| 304 | 20230615 | 135500 | 3244763970 | 14010 | 14010 | 14020 | 14010 | 1144 |
| 305 | 20230615 | 135400 | 3228732860 | 14000 | 13980 | 14000 | 13980 | 1316 |
| 306 | 20230615 | 135300 | 3210320010 | 13950 | 13970 | 13970 | 13930 | 438 |
| 307 | 20230615 | 135200 | 3204203730 | 13970 | 13930 | 13990 | 13930 | 5407 |
| 308 | 20230615 | 135100 | 3128676770 | 13910 | 13920 | 13920 | 13900 | 682 |
| 309 | 20230615 | 135000 | 3119190710 | 13920 | 13940 | 13950 | 13920 | 1604 |
| 310 | 20230615 | 134900 | 3096819480 | 13940 | 13900 | 13940 | 13900 | 3435 |
| 311 | 20230615 | 134800 | 3048991590 | 13900 | 13890 | 13900 | 13890 | 1499 |
| 312 | 20230615 | 134700 | 3028160080 | 13890 | 13850 | 13900 | 13850 | 4484 |
| 313 | 20230615 | 134600 | 2965941650 | 13850 | 13850 | 13850 | 13750 | 3005 |
| 314 | 20230615 | 134500 | 2924453820 | 13840 | 13770 | 13840 | 13770 | 5965 |
| 315 | 20230615 | 134400 | 2842100850 | 13760 | 13770 | 13770 | 13760 | 1121 |
| 316 | 20230615 | 134300 | 2826669680 | 13770 | 13770 | 13770 | 13770 | 128 |
| 317 | 20230615 | 134200 | 2824907120 | 13780 | 13770 | 13780 | 13750 | 905 |
| 318 | 20230615 | 134100 | 2812452540 | 13770 | 13770 | 13790 | 13770 | 719 |
| 319 | 20230615 | 134000 | 2802543900 | 13770 | 13770 | 13770 | 13770 | 300 |
| 320 | 20230615 | 133900 | 2798412900 | 13780 | 13780 | 13780 | 13780 | 709 |
| 321 | 20230615 | 133800 | 2788642880 | 13780 | 13780 | 13780 | 13780 | 47 |
| 322 | 20230615 | 133700 | 2787995220 | 13780 | 13770 | 13780 | 13770 | 715 |
| 323 | 20230615 | 133600 | 2778147040 | 13750 | 13740 | 13750 | 13710 | 1254 |
| 324 | 20230615 | 133500 | 2760911580 | 13730 | 13730 | 13730 | 13730 | 303 |
| 325 | 20230615 | 133400 | 2756751390 | 13740 | 13690 | 13740 | 13690 | 794 |
| 326 | 20230615 | 133300 | 2745869830 | 13690 | 13670 | 13690 | 13670 | 734 |
| 327 | 20230615 | 133200 | 2735826420 | 13670 | 13680 | 13680 | 13670 | 96 |
| 328 | 20230615 | 133100 | 2734514080 | 13670 | 13670 | 13670 | 13660 | 509 |
| 329 | 20230615 | 133000 | 2727558890 | 13660 | 13680 | 13680 | 13650 | 5935 |
| 330 | 20230615 | 132900 | 2646496180 | 13670 | 13680 | 13680 | 13670 | 297 |
| 331 | 20230615 | 132800 | 2642436130 | 13680 | 13680 | 13680 | 13670 | 122 |
| 332 | 20230615 | 132700 | 2640767330 | 13680 | 13680 | 13680 | 13680 | 700 |
| 333 | 20230615 | 132600 | 2631191330 | 13670 | 13680 | 13680 | 13670 | 2046 |
| 334 | 20230615 | 132500 | 2603220450 | 13680 | 13690 | 13690 | 13680 | 1240 |
| 335 | 20230615 | 132400 | 2586256780 | 13690 | 13690 | 13690 | 13690 | 88 |
| 336 | 20230615 | 132300 | 2585052060 | 13690 | 13690 | 13690 | 13690 | 60 |
| 337 | 20230615 | 132200 | 2584230660 | 13690 | 13690 | 13690 | 13680 | 506 |
| 338 | 20230615 | 132100 | 2577305890 | 13690 | 13710 | 13710 | 13690 | 1454 |
| 339 | 20230615 | 132000 | 2557386100 | 13710 | 13710 | 13710 | 13710 | 327 |
| 340 | 20230615 | 131900 | 2552902930 | 13710 | 13710 | 13710 | 13710 | 1054 |
| 341 | 20230615 | 131800 | 2538452590 | 13710 | 13710 | 13710 | 13700 | 795 |
| 342 | 20230615 | 131700 | 2527553150 | 13710 | 13700 | 13710 | 13700 | 379 |
| 343 | 20230615 | 131600 | 2522358010 | 13700 | 13700 | 13700 | 13700 | 29 |
| 344 | 20230615 | 131500 | 2521960710 | 13700 | 13700 | 13700 | 13700 | 350 |
| 345 | 20230615 | 131400 | 2517165710 | 13700 | 13720 | 13720 | 13700 | 1187 |
| 346 | 20230615 | 131300 | 2500895830 | 13720 | 13720 | 13720 | 13720 | 0 |
| 347 | 20230615 | 131200 | 2500895830 | 13720 | 13720 | 13720 | 13710 | 51 |
| 348 | 20230615 | 131100 | 2500196260 | 13740 | 13720 | 13740 | 13720 | 46 |
| 349 | 20230615 | 131000 | 2499565100 | 13720 | 13740 | 13740 | 13720 | 963 |
| 350 | 20230615 | 130900 | 2486344350 | 13750 | 13730 | 13750 | 13730 | 221 |
| 351 | 20230615 | 130800 | 2483309920 | 13730 | 13730 | 13730 | 13720 | 398 |
| 352 | 20230615 | 130700 | 2477848680 | 13740 | 13770 | 13770 | 13740 | 311 |
| 353 | 20230615 | 130600 | 2473566790 | 13750 | 13730 | 13750 | 13730 | 715 |
| 354 | 20230615 | 130500 | 2463741080 | 13730 | 13720 | 13730 | 13720 | 355 |
| 355 | 20230615 | 130400 | 2458869930 | 13720 | 13730 | 13730 | 13720 | 50 |
| 356 | 20230615 | 130300 | 2458183730 | 13730 | 13730 | 13730 | 13720 | 532 |
| 357 | 20230615 | 130200 | 2450882390 | 13740 | 13740 | 13750 | 13740 | 139 |
| 358 | 20230615 | 130100 | 2448972510 | 13750 | 13760 | 13760 | 13750 | 2706 |
| 359 | 20230615 | 130000 | 2411762470 | 13770 | 13770 | 13770 | 13770 | 16 |
| 360 | 20230615 | 125900 | 2411542150 | 13770 | 13770 | 13770 | 13770 | 7 |
| 361 | 20230615 | 125800 | 2411445760 | 13780 | 13780 | 13780 | 13780 | 21 |
| 362 | 20230615 | 125700 | 2411156380 | 13790 | 13780 | 13790 | 13780 | 234 |
| 363 | 20230615 | 125600 | 2407929860 | 13780 | 13770 | 13780 | 13770 | 336 |
| 364 | 20230615 | 125500 | 2403302620 | 13780 | 13780 | 13780 | 13780 | 0 |
| 365 | 20230615 | 125400 | 2403302620 | 13780 | 13700 | 13800 | 13700 | 1082 |
| 366 | 20230615 | 125300 | 2388412510 | 13700 | 13690 | 13700 | 13680 | 562 |
| 367 | 20230615 | 125200 | 2380721530 | 13690 | 13690 | 13700 | 13690 | 178 |
| 368 | 20230615 | 125100 | 2378284220 | 13690 | 13740 | 13740 | 13690 | 464 |
| 369 | 20230615 | 125000 | 2371924620 | 13770 | 13700 | 13770 | 13700 | 1214 |
| 370 | 20230615 | 124900 | 2355240210 | 13700 | 13710 | 13710 | 13700 | 195 |
| 371 | 20230615 | 124800 | 2352568460 | 13710 | 13700 | 13720 | 13700 | 649 |
| 372 | 20230615 | 124700 | 2343671260 | 13700 | 13700 | 13700 | 13700 | 140 |
| 373 | 20230615 | 124600 | 2341753260 | 13700 | 13700 | 13700 | 13700 | 335 |
| 374 | 20230615 | 124500 | 2337163760 | 13700 | 13670 | 13700 | 13670 | 754 |
| 375 | 20230615 | 124400 | 2326836250 | 13670 | 13680 | 13690 | 13670 | 324 |
| 376 | 20230615 | 124300 | 2322406540 | 13680 | 13690 | 13690 | 13680 | 315 |
| 377 | 20230615 | 124200 | 2318097280 | 13690 | 13690 | 13690 | 13690 | 471 |
| 378 | 20230615 | 124100 | 2311649290 | 13690 | 13690 | 13690 | 13690 | 50 |
| 379 | 20230615 | 124000 | 2310964790 | 13690 | 13680 | 13690 | 13670 | 1344 |
| 380 | 20230615 | 123900 | 2292581150 | 13680 | 13730 | 13730 | 13680 | 12 |
| 381 | 20230615 | 123800 | 2292416900 | 13680 | 13680 | 13680 | 13680 | 1000 |
| 382 | 20230615 | 123700 | 2278736900 | 13680 | 13730 | 13730 | 13680 | 1100 |
| 383 | 20230615 | 123600 | 2263663170 | 13720 | 13700 | 13730 | 13700 | 630 |
| 384 | 20230615 | 123500 | 2255020050 | 13680 | 13680 | 13680 | 13680 | 302 |
| 385 | 20230615 | 123400 | 2250888690 | 13690 | 13700 | 13700 | 13690 | 833 |
| 386 | 20230615 | 123300 | 2239479430 | 13700 | 13700 | 13700 | 13700 | 316 |
| 387 | 20230615 | 123200 | 2235150230 | 13700 | 13700 | 13700 | 13700 | 147 |
| 388 | 20230615 | 123100 | 2233136330 | 13700 | 13700 | 13700 | 13700 | 49 |
| 389 | 20230615 | 123000 | 2232465030 | 13700 | 13700 | 13700 | 13700 | 198 |
| 390 | 20230615 | 122900 | 2229752430 | 13700 | 13700 | 13710 | 13690 | 69 |
| 391 | 20230615 | 122800 | 2228807340 | 13690 | 13690 | 13690 | 13690 | 269 |
| 392 | 20230615 | 122700 | 2225124730 | 13680 | 13690 | 13690 | 13680 | 288 |
| 393 | 20230615 | 122600 | 2221184840 | 13690 | 13670 | 13690 | 13660 | 554 |
| 394 | 20230615 | 122500 | 2213611660 | 13670 | 13690 | 13690 | 13670 | 1246 |
| 395 | 20230615 | 122400 | 2196574000 | 13700 | 13700 | 13700 | 13680 | 1856 |
| 396 | 20230615 | 122300 | 2171150550 | 13700 | 13710 | 13720 | 13700 | 1952 |
| 397 | 20230615 | 122200 | 2144396660 | 13710 | 13720 | 13730 | 13710 | 1310 |
| 398 | 20230615 | 122100 | 2126427600 | 13740 | 13730 | 13750 | 13720 | 530 |
| 399 | 20230615 | 122000 | 2119151470 | 13730 | 13740 | 13740 | 13730 | 1621 |
| 400 | 20230615 | 121900 | 2096881260 | 13740 | 13740 | 13750 | 13740 | 541 |
| 401 | 20230615 | 121800 | 2089445670 | 13740 | 13750 | 13750 | 13740 | 167 |
| 402 | 20230615 | 121700 | 2087149640 | 13750 | 13740 | 13750 | 13740 | 357 |
| 403 | 20230615 | 121600 | 2082242960 | 13740 | 13740 | 13740 | 13740 | 463 |
| 404 | 20230615 | 121500 | 2075881340 | 13740 | 13760 | 13760 | 13740 | 1601 |
| 405 | 20230615 | 121400 | 2053869910 | 13760 | 13760 | 13760 | 13760 | 12 |
| 406 | 20230615 | 121300 | 2053704790 | 13760 | 13760 | 13760 | 13760 | 109 |
| 407 | 20230615 | 121200 | 2052204950 | 13760 | 13760 | 13760 | 13760 | 284 |
| 408 | 20230615 | 121100 | 2048297110 | 13760 | 13770 | 13770 | 13760 | 29 |
| 409 | 20230615 | 121000 | 2047897850 | 13760 | 13760 | 13760 | 13760 | 717 |
| 410 | 20230615 | 120900 | 2038031930 | 13750 | 13750 | 13750 | 13750 | 0 |
| 411 | 20230615 | 120800 | 2038031930 | 13750 | 13760 | 13760 | 13750 | 90 |
| 412 | 20230615 | 120700 | 2036793900 | 13770 | 13750 | 13770 | 13750 | 160 |
| 413 | 20230615 | 120600 | 2034593500 | 13760 | 13760 | 13760 | 13760 | 134 |
| 414 | 20230615 | 120500 | 2032749660 | 13760 | 13770 | 13780 | 13760 | 285 |
| 415 | 20230615 | 120400 | 2028823620 | 13770 | 13760 | 13770 | 13760 | 433 |
| 416 | 20230615 | 120300 | 2022863390 | 13760 | 13770 | 13770 | 13760 | 51 |
| 417 | 20230615 | 120200 | 2022161580 | 13770 | 13760 | 13770 | 13760 | 103 |
| 418 | 20230615 | 120100 | 2020744270 | 13770 | 13770 | 13770 | 13760 | 1036 |
| 419 | 20230615 | 120000 | 2006484190 | 13780 | 13780 | 13780 | 13780 | 11 |
| 420 | 20230615 | 115900 | 2006332610 | 13780 | 13780 | 13780 | 13780 | 7 |
| 421 | 20230615 | 115800 | 2006236150 | 13770 | 13770 | 13780 | 13770 | 289 |
| 422 | 20230615 | 115700 | 2002256610 | 13780 | 13780 | 13780 | 13780 | 17 |
| 423 | 20230615 | 115600 | 2002022350 | 13770 | 13780 | 13780 | 13770 | 364 |
| 424 | 20230615 | 115500 | 1997009970 | 13770 | 13780 | 13780 | 13770 | 225 |
| 425 | 20230615 | 115400 | 1993910060 | 13780 | 13770 | 13780 | 13770 | 14 |
| 426 | 20230615 | 115300 | 1993717160 | 13780 | 13780 | 13780 | 13780 | 235 |
| 427 | 20230615 | 115200 | 1990478860 | 13780 | 13780 | 13780 | 13780 | 30 |
| 428 | 20230615 | 115100 | 1990065460 | 13780 | 13820 | 13820 | 13780 | 408 |
| 429 | 20230615 | 115000 | 1984438410 | 13830 | 13830 | 13830 | 13830 | 242 |
| 430 | 20230615 | 114900 | 1981091550 | 13840 | 13830 | 13840 | 13820 | 836 |
| 431 | 20230615 | 114800 | 1969529650 | 13840 | 13830 | 13840 | 13820 | 292 |
| 432 | 20230615 | 114700 | 1965491310 | 13830 | 13830 | 13830 | 13830 | 2 |
| 433 | 20230615 | 114600 | 1965463650 | 13840 | 13840 | 13840 | 13840 | 1 |
| 434 | 20230615 | 114500 | 1965449810 | 13800 | 13800 | 13800 | 13800 | 741 |
| 435 | 20230615 | 114400 | 1955224010 | 13800 | 13830 | 13830 | 13790 | 676 |
| 436 | 20230615 | 114300 | 1945895770 | 13830 | 13790 | 13830 | 13790 | 74 |
| 437 | 20230615 | 114200 | 1944874870 | 13790 | 13780 | 13790 | 13780 | 303 |
| 438 | 20230615 | 114100 | 1940699220 | 13780 | 13760 | 13780 | 13760 | 303 |
| 439 | 20230615 | 114000 | 1936526740 | 13760 | 13760 | 13760 | 13760 | 0 |
| 440 | 20230615 | 113900 | 1936526740 | 13760 | 13760 | 13770 | 13750 | 331 |
| 441 | 20230615 | 113800 | 1931971740 | 13770 | 13760 | 13770 | 13760 | 365 |
| 442 | 20230615 | 113700 | 1926948340 | 13760 | 13770 | 13770 | 13750 | 374 |
| 443 | 20230615 | 113600 | 1921799350 | 13780 | 13770 | 13780 | 13770 | 250 |
| 444 | 20230615 | 113500 | 1918356840 | 13770 | 13770 | 13770 | 13770 | 75 |
| 445 | 20230615 | 113400 | 1917324090 | 13770 | 13770 | 13780 | 13770 | 452 |
| 446 | 20230615 | 113300 | 1911098410 | 13760 | 13750 | 13760 | 13750 | 566 |
| 447 | 20230615 | 113200 | 1903313070 | 13750 | 13750 | 13750 | 13750 | 1 |
| 448 | 20230615 | 113100 | 1903299320 | 13740 | 13740 | 13740 | 13740 | 120 |
| 449 | 20230615 | 113000 | 1901650520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 450 | 20230615 | 112900 | 1901650520 | 13740 | 13740 | 13740 | 13740 | 0 |
| 451 | 20230615 | 112800 | 1901650520 | 13740 | 13740 | 13740 | 13740 | 34 |
| 452 | 20230615 | 112700 | 1901183360 | 13770 | 13780 | 13780 | 13770 | 73 |
| 453 | 20230615 | 112600 | 1900177430 | 13780 | 13790 | 13790 | 13780 | 301 |
| 454 | 20230615 | 112500 | 1896028990 | 13790 | 13800 | 13800 | 13790 | 970 |
| 455 | 20230615 | 112400 | 1882652610 | 13800 | 13830 | 13830 | 13790 | 55 |
| 456 | 20230615 | 112300 | 1881892120 | 13850 | 13850 | 13850 | 13850 | 2 |
| 457 | 20230615 | 112200 | 1881864420 | 13850 | 13780 | 13850 | 13780 | 626 |
| 458 | 20230615 | 112100 | 1873212850 | 13770 | 13710 | 13770 | 13710 | 828 |
| 459 | 20230615 | 112000 | 1861834340 | 13700 | 13690 | 13700 | 13660 | 2827 |
| 460 | 20230615 | 111900 | 1823191050 | 13690 | 13660 | 13690 | 13650 | 584 |
| 461 | 20230615 | 111800 | 1815213360 | 13660 | 13650 | 13660 | 13650 | 605 |
| 462 | 20230615 | 111700 | 1806952110 | 13650 | 13660 | 13660 | 13650 | 1323 |
| 463 | 20230615 | 111600 | 1788882800 | 13660 | 13690 | 13690 | 13660 | 1264 |
| 464 | 20230615 | 111500 | 1771608140 | 13690 | 13690 | 13700 | 13690 | 869 |
| 465 | 20230615 | 111400 | 1759711520 | 13700 | 13700 | 13720 | 13700 | 3050 |
| 466 | 20230615 | 111300 | 1717926020 | 13700 | 13730 | 13730 | 13700 | 796 |
| 467 | 20230615 | 111200 | 1707008050 | 13730 | 13730 | 13740 | 13730 | 322 |
| 468 | 20230615 | 111100 | 1702586960 | 13740 | 13740 | 13740 | 13740 | 15 |
| 469 | 20230615 | 111000 | 1702380860 | 13740 | 13750 | 13760 | 13740 | 401 |
| 470 | 20230615 | 110900 | 1696868670 | 13750 | 13740 | 13750 | 13740 | 278 |
| 471 | 20230615 | 110800 | 1693048440 | 13750 | 13740 | 13750 | 13740 | 1381 |
| 472 | 20230615 | 110700 | 1674072310 | 13750 | 13700 | 13750 | 13700 | 560 |
| 473 | 20230615 | 110600 | 1666382520 | 13710 | 13710 | 13710 | 13700 | 7497 |
| 474 | 20230615 | 110500 | 1563655290 | 13710 | 13720 | 13730 | 13710 | 4000 |
| 475 | 20230615 | 110400 | 1508808550 | 13730 | 13730 | 13730 | 13720 | 1853 |
| 476 | 20230615 | 110300 | 1483380860 | 13740 | 13720 | 13740 | 13720 | 108 |
| 477 | 20230615 | 110200 | 1481898970 | 13720 | 13750 | 13750 | 13720 | 1238 |
| 478 | 20230615 | 110100 | 1464899260 | 13750 | 13740 | 13760 | 13740 | 233 |
| 479 | 20230615 | 110000 | 1461694490 | 13750 | 13780 | 13780 | 13740 | 1703 |
| 480 | 20230615 | 105900 | 1438270840 | 13760 | 13760 | 13780 | 13750 | 983 |
| 481 | 20230615 | 105800 | 1424746710 | 13760 | 13770 | 13770 | 13760 | 394 |
| 482 | 20230615 | 105700 | 1419323070 | 13780 | 13780 | 13810 | 13770 | 565 |
| 483 | 20230615 | 105600 | 1411538090 | 13780 | 13780 | 13780 | 13780 | 493 |
| 484 | 20230615 | 105500 | 1404744550 | 13830 | 13790 | 13830 | 13780 | 344 |
| 485 | 20230615 | 105400 | 1400003280 | 13790 | 13780 | 13790 | 13780 | 355 |
| 486 | 20230615 | 105300 | 1395110760 | 13780 | 13790 | 13790 | 13780 | 827 |
| 487 | 20230615 | 105200 | 1383708430 | 13790 | 13820 | 13820 | 13790 | 4187 |
| 488 | 20230615 | 105100 | 1325941520 | 13820 | 13820 | 13820 | 13810 | 401 |
| 489 | 20230615 | 105000 | 1320402540 | 13820 | 13850 | 13850 | 13820 | 1619 |
| 490 | 20230615 | 104900 | 1298011080 | 13850 | 13920 | 13920 | 13840 | 197 |
| 491 | 20230615 | 104800 | 1295277720 | 13920 | 13920 | 13920 | 13900 | 251 |
| 492 | 20230615 | 104700 | 1291786750 | 13930 | 13870 | 13930 | 13820 | 1839 |
| 493 | 20230615 | 104600 | 1266250760 | 13870 | 13910 | 13910 | 13830 | 482 |
| 494 | 20230615 | 104500 | 1259569750 | 13900 | 13890 | 13900 | 13890 | 208 |
| 495 | 20230615 | 104400 | 1256678560 | 13880 | 13860 | 13880 | 13860 | 695 |
| 496 | 20230615 | 104300 | 1247034270 | 13850 | 13870 | 13870 | 13830 | 310 |
| 497 | 20230615 | 104200 | 1242740790 | 13860 | 13850 | 13860 | 13840 | 556 |
| 498 | 20230615 | 104100 | 1235042520 | 13830 | 13850 | 13850 | 13830 | 22 |
| 499 | 20230615 | 104000 | 1234737840 | 13870 | 13790 | 13870 | 13790 | 2019 |
| 500 | 20230615 | 103900 | 1206886420 | 13790 | 13840 | 13840 | 13790 | 2800 |
| 501 | 20230615 | 103800 | 1168236380 | 13850 | 13890 | 13890 | 13830 | 2117 |
| 502 | 20230615 | 103700 | 1138927780 | 13890 | 13900 | 13900 | 13890 | 1039 |
| 503 | 20230615 | 103600 | 1124487590 | 13900 | 13890 | 13900 | 13890 | 314 |
| 504 | 20230615 | 103500 | 1120123590 | 13900 | 13900 | 13900 | 13900 | 127 |
| 505 | 20230615 | 103400 | 1118358290 | 13900 | 13910 | 13910 | 13900 | 224 |
| 506 | 20230615 | 103300 | 1115243930 | 13900 | 13890 | 13910 | 13850 | 544 |
| 507 | 20230615 | 103200 | 1107686640 | 13890 | 13830 | 13890 | 13830 | 1148 |
| 508 | 20230615 | 103100 | 1091778560 | 13830 | 13860 | 13870 | 13830 | 309 |
| 509 | 20230615 | 103000 | 1087498400 | 13870 | 13880 | 13890 | 13870 | 2125 |
| 510 | 20230615 | 102900 | 1058019280 | 13880 | 13910 | 13910 | 13880 | 14 |
| 511 | 20230615 | 102800 | 1057824590 | 13870 | 13890 | 13910 | 13870 | 1044 |
| 512 | 20230615 | 102700 | 1043330180 | 13890 | 13870 | 13930 | 13870 | 1115 |
| 513 | 20230615 | 102600 | 1027840150 | 13900 | 13930 | 13930 | 13890 | 2213 |
| 514 | 20230615 | 102500 | 997078530 | 13940 | 13930 | 13960 | 13900 | 2891 |
| 515 | 20230615 | 102400 | 956869430 | 13930 | 13960 | 13970 | 13930 | 793 |
| 516 | 20230615 | 102300 | 945805850 | 13960 | 13980 | 13990 | 13960 | 562 |
| 517 | 20230615 | 102200 | 937953050 | 13980 | 13980 | 13980 | 13970 | 794 |
| 518 | 20230615 | 102100 | 926860150 | 13970 | 14010 | 14010 | 13970 | 3684 |
| 519 | 20230615 | 102000 | 875294880 | 14010 | 14050 | 14050 | 14010 | 1783 |
| 520 | 20230615 | 101900 | 850265630 | 14100 | 14050 | 14100 | 14050 | 15 |
| 521 | 20230615 | 101800 | 850054830 | 14100 | 14080 | 14100 | 14050 | 350 |
| 522 | 20230615 | 101700 | 845130430 | 14120 | 14090 | 14120 | 14090 | 30 |
| 523 | 20230615 | 101600 | 844707430 | 14100 | 14120 | 14120 | 14100 | 832 |
| 524 | 20230615 | 101500 | 832969320 | 14120 | 14130 | 14140 | 14120 | 97 |
| 525 | 20230615 | 101400 | 831599240 | 14140 | 14140 | 14140 | 14140 | 21 |
| 526 | 20230615 | 101300 | 831302300 | 14140 | 14140 | 14140 | 14140 | 129 |
| 527 | 20230615 | 101200 | 829478240 | 14140 | 14120 | 14140 | 14100 | 1230 |
| 528 | 20230615 | 101100 | 812120310 | 14140 | 14140 | 14140 | 14120 | 532 |
| 529 | 20230615 | 101000 | 804603770 | 14140 | 14170 | 14180 | 14140 | 430 |
| 530 | 20230615 | 100900 | 798519330 | 14180 | 14190 | 14190 | 14180 | 31 |
| 531 | 20230615 | 100800 | 798079510 | 14190 | 14140 | 14190 | 14140 | 643 |
| 532 | 20230615 | 100700 | 788977460 | 14150 | 14170 | 14170 | 14150 | 342 |
| 533 | 20230615 | 100600 | 784135580 | 14180 | 14180 | 14190 | 14180 | 239 |
| 534 | 20230615 | 100500 | 780746530 | 14180 | 14170 | 14180 | 14170 | 347 |
| 535 | 20230615 | 100400 | 775826740 | 14190 | 14190 | 14190 | 14190 | 12 |
| 536 | 20230615 | 100300 | 775656460 | 14190 | 14160 | 14190 | 14160 | 6 |
| 537 | 20230615 | 100200 | 775571440 | 14150 | 14150 | 14150 | 14140 | 459 |
| 538 | 20230615 | 100100 | 769078940 | 14150 | 14200 | 14200 | 14150 | 444 |
| 539 | 20230615 | 100000 | 762777240 | 14200 | 14240 | 14240 | 14200 | 60 |
| 540 | 20230615 | 095900 | 761925120 | 14250 | 14200 | 14250 | 14200 | 31 |
| 541 | 20230615 | 095800 | 761484670 | 14200 | 14240 | 14240 | 14200 | 260 |
| 542 | 20230615 | 095700 | 757784930 | 14260 | 14190 | 14260 | 14190 | 2621 |
| 543 | 20230615 | 095600 | 720477370 | 14190 | 14160 | 14190 | 14160 | 877 |
| 544 | 20230615 | 095500 | 708047300 | 14130 | 14130 | 14130 | 14130 | 122 |
| 545 | 20230615 | 095400 | 706323440 | 14120 | 14150 | 14150 | 14120 | 392 |
| 546 | 20230615 | 095300 | 700788290 | 14150 | 14110 | 14160 | 14110 | 845 |
| 547 | 20230615 | 095200 | 688842380 | 14110 | 14100 | 14110 | 14000 | 323 |
| 548 | 20230615 | 095100 | 684313830 | 14110 | 14100 | 14110 | 14100 | 294 |
| 549 | 20230615 | 095000 | 680166630 | 14090 | 14000 | 14090 | 14000 | 1204 |
| 550 | 20230615 | 094900 | 663285000 | 14010 | 14010 | 14020 | 14010 | 378 |
| 551 | 20230615 | 094800 | 657988430 | 14000 | 14030 | 14030 | 13990 | 2190 |
| 552 | 20230615 | 094700 | 627310930 | 14030 | 14040 | 14040 | 14030 | 900 |
| 553 | 20230615 | 094600 | 614679670 | 14040 | 14110 | 14110 | 14040 | 1339 |
| 554 | 20230615 | 094500 | 595859780 | 14130 | 14080 | 14130 | 14080 | 186 |
| 555 | 20230615 | 094400 | 593231700 | 14140 | 14090 | 14140 | 14070 | 323 |
| 556 | 20230615 | 094300 | 588682740 | 14150 | 14150 | 14150 | 14150 | 50 |
| 557 | 20230615 | 094200 | 587975240 | 14160 | 14110 | 14160 | 14070 | 813 |
| 558 | 20230615 | 094100 | 576500760 | 14110 | 14090 | 14110 | 14070 | 318 |
| 559 | 20230615 | 094000 | 572024260 | 14100 | 14160 | 14160 | 14100 | 3276 |
| 560 | 20230615 | 093900 | 525793300 | 14170 | 14180 | 14180 | 14150 | 146 |
| 561 | 20230615 | 093800 | 523725630 | 14170 | 14180 | 14180 | 14170 | 18 |
| 562 | 20230615 | 093700 | 523470560 | 14180 | 14130 | 14180 | 14120 | 916 |
| 563 | 20230615 | 093600 | 510529840 | 14130 | 14190 | 14190 | 14120 | 794 |
| 564 | 20230615 | 093500 | 499277120 | 14190 | 14170 | 14190 | 14130 | 1282 |
| 565 | 20230615 | 093400 | 481139580 | 14190 | 14190 | 14190 | 14190 | 18 |
| 566 | 20230615 | 093300 | 480884160 | 14170 | 14180 | 14180 | 14170 | 127 |
| 567 | 20230615 | 093200 | 479084500 | 14170 | 14180 | 14180 | 14170 | 730 |
| 568 | 20230615 | 093100 | 468734150 | 14180 | 14170 | 14180 | 14170 | 88 |
| 569 | 20230615 | 093000 | 467487020 | 14170 | 14170 | 14170 | 14160 | 287 |
| 570 | 20230615 | 092900 | 463421980 | 14180 | 14170 | 14180 | 14170 | 118 |
| 571 | 20230615 | 092800 | 461749140 | 14150 | 14150 | 14180 | 14150 | 769 |
| 572 | 20230615 | 092700 | 450867560 | 14180 | 14190 | 14190 | 14150 | 347 |
| 573 | 20230615 | 092600 | 445953340 | 14180 | 14160 | 14180 | 14150 | 374 |
| 574 | 20230615 | 092500 | 440654860 | 14180 | 14180 | 14190 | 14150 | 1185 |
| 575 | 20230615 | 092400 | 423853770 | 14190 | 14180 | 14190 | 14160 | 398 |
| 576 | 20230615 | 092300 | 418210700 | 14190 | 14200 | 14200 | 14160 | 3384 |
| 577 | 20230615 | 092200 | 370241790 | 14200 | 14240 | 14280 | 14200 | 1753 |
| 578 | 20230615 | 092100 | 345325610 | 14250 | 14290 | 14290 | 14250 | 117 |
| 579 | 20230615 | 092000 | 343658060 | 14300 | 14230 | 14300 | 14230 | 1552 |
| 580 | 20230615 | 091900 | 321512830 | 14260 | 14260 | 14260 | 14250 | 188 |
| 581 | 20230615 | 091800 | 318831970 | 14260 | 14240 | 14260 | 14200 | 874 |
| 582 | 20230615 | 091700 | 306412090 | 14230 | 14240 | 14270 | 14230 | 677 |
| 583 | 20230615 | 091600 | 296771590 | 14220 | 14270 | 14270 | 14220 | 52 |
| 584 | 20230615 | 091500 | 296029650 | 14270 | 14210 | 14270 | 14210 | 440 |
| 585 | 20230615 | 091400 | 289775270 | 14200 | 14200 | 14200 | 14200 | 0 |
| 586 | 20230615 | 091300 | 289775270 | 14200 | 14280 | 14290 | 14200 | 1109 |
| 587 | 20230615 | 091200 | 274008770 | 14270 | 14190 | 14270 | 14190 | 1201 |
| 588 | 20230615 | 091100 | 256909310 | 14190 | 14190 | 14200 | 14190 | 279 |
| 589 | 20230615 | 091000 | 252947700 | 14180 | 14240 | 14240 | 14180 | 245 |
| 590 | 20230615 | 090900 | 249472400 | 14240 | 14170 | 14240 | 14170 | 633 |
| 591 | 20230615 | 090800 | 240498670 | 14180 | 14200 | 14200 | 14180 | 2895 |
| 592 | 20230615 | 090700 | 199414100 | 14250 | 14250 | 14250 | 14200 | 1439 |
| 593 | 20230615 | 090600 | 178948030 | 14250 | 14230 | 14250 | 14220 | 487 |
| 594 | 20230615 | 090500 | 172020980 | 14220 | 14230 | 14250 | 14220 | 605 |
| 595 | 20230615 | 090400 | 163411540 | 14230 | 14320 | 14320 | 14230 | 2745 |
| 596 | 20230615 | 090300 | 124211530 | 14320 | 14390 | 14400 | 14310 | 2021 |
| 597 | 20230615 | 090200 | 95130320 | 14400 | 14290 | 14400 | 14230 | 2994 |
| 598 | 20230615 | 090100 | 52323260 | 14300 | 14230 | 14300 | 14200 | 1095 |
| 599 | 20230615 | 090000 | 36749200 | 14220 | 14160 | 14220 | 14160 | 2593 |