31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 3 | 20230616 | 184400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20230616 | 184300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20230616 | 184200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20230616 | 184100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20230616 | 184000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20230616 | 183900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20230616 | 183800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20230616 | 183700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20230616 | 183600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20230616 | 183500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20230616 | 183400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20230616 | 183300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20230616 | 183200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20230616 | 183100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20230616 | 183000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20230616 | 182900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20230616 | 182800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20230616 | 182700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20230616 | 182600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20230616 | 182500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20230616 | 182400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20230616 | 182300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20230616 | 182200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20230616 | 182100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20230616 | 182000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20230616 | 181900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20230616 | 181800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20230616 | 181700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20230616 | 181600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20230616 | 181500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 33 | 20230616 | 181400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20230616 | 181300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20230616 | 181200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20230616 | 181100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20230616 | 181000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20230616 | 180900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20230616 | 180800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20230616 | 180700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20230616 | 180600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20230616 | 180500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20230616 | 180400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20230616 | 180300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20230616 | 180200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20230616 | 180100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20230616 | 180000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20230616 | 175900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20230616 | 175800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20230616 | 175700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20230616 | 175600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20230616 | 175500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20230616 | 175400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20230616 | 175300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20230616 | 175200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20230616 | 175100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20230616 | 175000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20230616 | 174900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20230616 | 174800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20230616 | 174700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20230616 | 174600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20230616 | 174500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 63 | 20230616 | 174400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20230616 | 174300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20230616 | 174200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20230616 | 174100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20230616 | 174000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20230616 | 173900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20230616 | 173800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20230616 | 173700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20230616 | 173600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20230616 | 173500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20230616 | 173400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20230616 | 173300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20230616 | 173200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20230616 | 173100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20230616 | 173000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20230616 | 172900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20230616 | 172800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20230616 | 172700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20230616 | 172600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20230616 | 172500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20230616 | 172400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20230616 | 172300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20230616 | 172200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20230616 | 172100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20230616 | 172000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20230616 | 171900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20230616 | 171800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20230616 | 171700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20230616 | 171600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20230616 | 171500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 93 | 20230616 | 171400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20230616 | 171300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20230616 | 171200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20230616 | 171100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20230616 | 171000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20230616 | 170900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20230616 | 170800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20230616 | 170700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20230616 | 170600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20230616 | 170500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20230616 | 170400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20230616 | 170300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20230616 | 170200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20230616 | 170100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20230616 | 170000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20230616 | 165900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20230616 | 165800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20230616 | 165700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20230616 | 165600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20230616 | 165500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20230616 | 165400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20230616 | 165300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20230616 | 165200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20230616 | 165100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20230616 | 165000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20230616 | 164900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20230616 | 164800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20230616 | 164700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20230616 | 164600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20230616 | 164500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 123 | 20230616 | 164400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20230616 | 164300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20230616 | 164200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20230616 | 164100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20230616 | 164000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20230616 | 163900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20230616 | 163800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20230616 | 163700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20230616 | 163600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20230616 | 163500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20230616 | 163400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20230616 | 163300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20230616 | 163200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20230616 | 163100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20230616 | 163000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20230616 | 162900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20230616 | 162800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20230616 | 162700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20230616 | 162600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20230616 | 162500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20230616 | 162400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20230616 | 162300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20230616 | 162200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20230616 | 162100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20230616 | 162000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20230616 | 161900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20230616 | 161800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20230616 | 161700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20230616 | 161600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20230616 | 161500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 153 | 20230616 | 161400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20230616 | 161300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20230616 | 161200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20230616 | 161100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20230616 | 161000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20230616 | 160900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20230616 | 160800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20230616 | 160700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20230616 | 160600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20230616 | 160500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20230616 | 160400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20230616 | 160300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20230616 | 160200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20230616 | 160100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20230616 | 160000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20230616 | 155900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20230616 | 155800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20230616 | 155700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20230616 | 155600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20230616 | 155500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20230616 | 155400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20230616 | 155300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20230616 | 155200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20230616 | 155100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20230616 | 155000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20230616 | 154900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20230616 | 154800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20230616 | 154700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20230616 | 154600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20230616 | 154500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 183 | 20230616 | 154400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20230616 | 154300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20230616 | 154200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20230616 | 154100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20230616 | 154000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20230616 | 153900 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20230616 | 153800 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20230616 | 153700 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20230616 | 153600 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20230616 | 153500 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20230616 | 153400 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20230616 | 153300 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20230616 | 153200 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20230616 | 153100 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20230616 | 153000 | 3166609780 | 13900 | 13900 | 13900 | 13900 | 8108 |
| 198 | 20230616 | 152900 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 199 | 20230616 | 152800 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 200 | 20230616 | 152700 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 201 | 20230616 | 152600 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 202 | 20230616 | 152500 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 203 | 20230616 | 152400 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 204 | 20230616 | 152300 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 205 | 20230616 | 152200 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 206 | 20230616 | 152100 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 207 | 20230616 | 152000 | 3053908580 | 13870 | 13870 | 13870 | 13870 | 0 |
| 208 | 20230616 | 151900 | 3053908580 | 13870 | 13880 | 13880 | 13860 | 1501 |
| 209 | 20230616 | 151800 | 3033100800 | 13880 | 13890 | 13890 | 13860 | 1572 |
| 210 | 20230616 | 151700 | 3011297750 | 13890 | 13890 | 13890 | 13880 | 1304 |
| 211 | 20230616 | 151600 | 2993197470 | 13900 | 13900 | 13910 | 13880 | 1322 |
| 212 | 20230616 | 151500 | 2974827800 | 13900 | 13910 | 13910 | 13880 | 104 |
| 213 | 20230616 | 151400 | 2973383700 | 13910 | 13890 | 13910 | 13880 | 477 |
| 214 | 20230616 | 151300 | 2966758040 | 13890 | 13880 | 13900 | 13880 | 902 |
| 215 | 20230616 | 151200 | 2954233950 | 13900 | 13900 | 13900 | 13900 | 8 |
| 216 | 20230616 | 151100 | 2954122750 | 13890 | 13890 | 13910 | 13880 | 832 |
| 217 | 20230616 | 151000 | 2942566820 | 13890 | 13900 | 13910 | 13880 | 3487 |
| 218 | 20230616 | 150900 | 2894111400 | 13910 | 13900 | 13910 | 13900 | 777 |
| 219 | 20230616 | 150800 | 2883310920 | 13910 | 13920 | 13920 | 13900 | 161 |
| 220 | 20230616 | 150700 | 2881072770 | 13920 | 13920 | 13920 | 13900 | 283 |
| 221 | 20230616 | 150600 | 2877134830 | 13920 | 13900 | 13920 | 13900 | 199 |
| 222 | 20230616 | 150500 | 2874366100 | 13920 | 13920 | 13920 | 13900 | 172 |
| 223 | 20230616 | 150400 | 2871973140 | 13920 | 13920 | 13920 | 13900 | 456 |
| 224 | 20230616 | 150300 | 2865634080 | 13910 | 13900 | 13930 | 13900 | 399 |
| 225 | 20230616 | 150200 | 2860083120 | 13900 | 13910 | 13910 | 13900 | 256 |
| 226 | 20230616 | 150100 | 2856524520 | 13910 | 13920 | 13930 | 13910 | 1206 |
| 227 | 20230616 | 150000 | 2839748930 | 13920 | 13930 | 13930 | 13920 | 1113 |
| 228 | 20230616 | 145900 | 2824245840 | 13930 | 13930 | 13930 | 13930 | 45 |
| 229 | 20230616 | 145800 | 2823618990 | 13930 | 13890 | 13930 | 13890 | 472 |
| 230 | 20230616 | 145700 | 2817059420 | 13890 | 13900 | 13900 | 13890 | 210 |
| 231 | 20230616 | 145600 | 2814142090 | 13900 | 13900 | 13900 | 13900 | 51 |
| 232 | 20230616 | 145500 | 2813433190 | 13900 | 13890 | 13900 | 13880 | 1377 |
| 233 | 20230616 | 145400 | 2794315680 | 13890 | 13900 | 13900 | 13880 | 984 |
| 234 | 20230616 | 145300 | 2780655530 | 13890 | 13890 | 13900 | 13880 | 544 |
| 235 | 20230616 | 145200 | 2773096740 | 13900 | 13890 | 13900 | 13880 | 1064 |
| 236 | 20230616 | 145100 | 2758314840 | 13890 | 13890 | 13900 | 13880 | 843 |
| 237 | 20230616 | 145000 | 2746607520 | 13890 | 13900 | 13930 | 13890 | 467 |
| 238 | 20230616 | 144900 | 2740120590 | 13900 | 13890 | 13900 | 13870 | 732 |
| 239 | 20230616 | 144800 | 2729966910 | 13890 | 13880 | 13900 | 13870 | 1110 |
| 240 | 20230616 | 144700 | 2714570510 | 13900 | 13900 | 13900 | 13870 | 1063 |
| 241 | 20230616 | 144600 | 2699815140 | 13900 | 13890 | 13900 | 13880 | 116 |
| 242 | 20230616 | 144500 | 2698204820 | 13870 | 13910 | 13930 | 13870 | 667 |
| 243 | 20230616 | 144400 | 2688950810 | 13930 | 13900 | 13930 | 13900 | 806 |
| 244 | 20230616 | 144300 | 2677741100 | 13900 | 13870 | 13900 | 13870 | 233 |
| 245 | 20230616 | 144200 | 2674509360 | 13870 | 13910 | 13910 | 13870 | 505 |
| 246 | 20230616 | 144100 | 2667504870 | 13910 | 13870 | 13910 | 13870 | 144 |
| 247 | 20230616 | 144000 | 2665507300 | 13870 | 13850 | 13870 | 13830 | 1503 |
| 248 | 20230616 | 143900 | 2644713530 | 13850 | 13850 | 13870 | 13840 | 78 |
| 249 | 20230616 | 143800 | 2643633380 | 13830 | 13850 | 13860 | 13830 | 4255 |
| 250 | 20230616 | 143700 | 2584710220 | 13860 | 13920 | 13920 | 13850 | 2759 |
| 251 | 20230616 | 143600 | 2546425810 | 13900 | 13910 | 13920 | 13900 | 599 |
| 252 | 20230616 | 143500 | 2538099350 | 13920 | 13910 | 13920 | 13900 | 847 |
| 253 | 20230616 | 143400 | 2526325980 | 13920 | 13920 | 13920 | 13920 | 21 |
| 254 | 20230616 | 143300 | 2526033660 | 13920 | 13910 | 13920 | 13900 | 1172 |
| 255 | 20230616 | 143200 | 2509739800 | 13940 | 13940 | 13940 | 13900 | 621 |
| 256 | 20230616 | 143100 | 2501107380 | 13940 | 13930 | 13940 | 13930 | 35 |
| 257 | 20230616 | 143000 | 2500619780 | 13940 | 13900 | 13940 | 13870 | 2251 |
| 258 | 20230616 | 142900 | 2469372240 | 13900 | 13950 | 13950 | 13890 | 5901 |
| 259 | 20230616 | 142800 | 2387243130 | 13980 | 13970 | 13990 | 13940 | 3543 |
| 260 | 20230616 | 142700 | 2337823880 | 13960 | 13950 | 13980 | 13950 | 498 |
| 261 | 20230616 | 142600 | 2330871240 | 13980 | 13970 | 13980 | 13960 | 470 |
| 262 | 20230616 | 142500 | 2324308650 | 13980 | 13960 | 13980 | 13960 | 25 |
| 263 | 20230616 | 142400 | 2323959610 | 13980 | 14000 | 14000 | 13980 | 228 |
| 264 | 20230616 | 142300 | 2320771430 | 14000 | 13970 | 14000 | 13940 | 294 |
| 265 | 20230616 | 142200 | 2316668500 | 14010 | 14010 | 14010 | 13940 | 1923 |
| 266 | 20230616 | 142100 | 2289810860 | 13980 | 13980 | 13980 | 13970 | 194 |
| 267 | 20230616 | 142000 | 2287099710 | 13970 | 14010 | 14020 | 13970 | 49 |
| 268 | 20230616 | 141900 | 2286413700 | 14020 | 13960 | 14020 | 13950 | 2628 |
| 269 | 20230616 | 141800 | 2249744440 | 13950 | 13960 | 13990 | 13950 | 1389 |
| 270 | 20230616 | 141700 | 2230356490 | 13990 | 13990 | 13990 | 13960 | 1446 |
| 271 | 20230616 | 141600 | 2210137660 | 13950 | 14020 | 14020 | 13950 | 4079 |
| 272 | 20230616 | 141500 | 2153193440 | 14030 | 14030 | 14030 | 14030 | 0 |
| 273 | 20230616 | 141400 | 2153193440 | 14030 | 14030 | 14030 | 14030 | 0 |
| 274 | 20230616 | 141300 | 2153193440 | 14030 | 13970 | 14030 | 13970 | 24 |
| 275 | 20230616 | 141200 | 2152857920 | 14030 | 13970 | 14030 | 13970 | 105 |
| 276 | 20230616 | 141100 | 2151390770 | 14030 | 14000 | 14030 | 13970 | 125 |
| 277 | 20230616 | 141000 | 2149643620 | 13980 | 13990 | 14030 | 13980 | 573 |
| 278 | 20230616 | 140900 | 2141627050 | 14040 | 14010 | 14040 | 14010 | 339 |
| 279 | 20230616 | 140800 | 2136875550 | 13990 | 14000 | 14010 | 13970 | 194 |
| 280 | 20230616 | 140700 | 2134159880 | 14010 | 13980 | 14010 | 13980 | 1103 |
| 281 | 20230616 | 140600 | 2118717250 | 14000 | 13980 | 14000 | 13980 | 180 |
| 282 | 20230616 | 140500 | 2116199450 | 14000 | 14000 | 14000 | 14000 | 0 |
| 283 | 20230616 | 140400 | 2116199450 | 14000 | 14000 | 14000 | 14000 | 50 |
| 284 | 20230616 | 140300 | 2115499450 | 14000 | 14000 | 14000 | 14000 | 5 |
| 285 | 20230616 | 140200 | 2115429450 | 14000 | 14000 | 14000 | 13970 | 1012 |
| 286 | 20230616 | 140100 | 2101261510 | 14000 | 14000 | 14000 | 14000 | 5 |
| 287 | 20230616 | 140000 | 2101191510 | 14000 | 13980 | 14000 | 13980 | 54 |
| 288 | 20230616 | 135900 | 2100436210 | 14000 | 14010 | 14010 | 13990 | 263 |
| 289 | 20230616 | 135800 | 2096754350 | 14010 | 14000 | 14010 | 13990 | 856 |
| 290 | 20230616 | 135700 | 2084770550 | 14000 | 13970 | 14000 | 13970 | 526 |
| 291 | 20230616 | 135600 | 2077421580 | 14000 | 13970 | 14000 | 13970 | 77 |
| 292 | 20230616 | 135500 | 2076345800 | 13970 | 13970 | 14000 | 13960 | 483 |
| 293 | 20230616 | 135400 | 2069601030 | 14000 | 13960 | 14000 | 13960 | 120 |
| 294 | 20230616 | 135300 | 2067925030 | 14000 | 13960 | 14010 | 13960 | 580 |
| 295 | 20230616 | 135200 | 2059828000 | 14010 | 13970 | 14010 | 13950 | 1581 |
| 296 | 20230616 | 135100 | 2037761860 | 13970 | 13980 | 13980 | 13960 | 3721 |
| 297 | 20230616 | 135000 | 1985792870 | 14010 | 13980 | 14010 | 13980 | 1112 |
| 298 | 20230616 | 134900 | 1970240510 | 14010 | 13980 | 14010 | 13980 | 359 |
| 299 | 20230616 | 134800 | 1965221540 | 13980 | 13980 | 14010 | 13980 | 653 |
| 300 | 20230616 | 134700 | 1956089600 | 14010 | 14010 | 14010 | 14010 | 53 |
| 301 | 20230616 | 134600 | 1955347070 | 13960 | 14010 | 14010 | 13960 | 1122 |
| 302 | 20230616 | 134500 | 1939676670 | 14030 | 14050 | 14050 | 13970 | 128 |
| 303 | 20230616 | 134400 | 1937887690 | 13970 | 13980 | 13980 | 13970 | 378 |
| 304 | 20230616 | 134300 | 1932604510 | 14060 | 14060 | 14060 | 14060 | 0 |
| 305 | 20230616 | 134200 | 1932604510 | 14060 | 13980 | 14060 | 13970 | 107 |
| 306 | 20230616 | 134100 | 1931108510 | 13970 | 14000 | 14070 | 13970 | 4308 |
| 307 | 20230616 | 134000 | 1870877320 | 14020 | 14020 | 14080 | 14000 | 829 |
| 308 | 20230616 | 133900 | 1859261520 | 14080 | 14080 | 14080 | 14080 | 0 |
| 309 | 20230616 | 133800 | 1859261520 | 14080 | 14080 | 14080 | 14080 | 50 |
| 310 | 20230616 | 133700 | 1858557520 | 14080 | 14010 | 14080 | 14000 | 152 |
| 311 | 20230616 | 133600 | 1856424930 | 14010 | 14030 | 14090 | 13990 | 1015 |
| 312 | 20230616 | 133500 | 1842217950 | 14090 | 14090 | 14090 | 14090 | 51 |
| 313 | 20230616 | 133400 | 1841499360 | 14090 | 14080 | 14090 | 14080 | 5 |
| 314 | 20230616 | 133300 | 1841428950 | 14090 | 14110 | 14110 | 14000 | 3464 |
| 315 | 20230616 | 133200 | 1792890620 | 14110 | 14070 | 14110 | 14060 | 58 |
| 316 | 20230616 | 133100 | 1792074860 | 14110 | 14070 | 14110 | 14070 | 55 |
| 317 | 20230616 | 133000 | 1791300890 | 14120 | 14120 | 14120 | 14120 | 67 |
| 318 | 20230616 | 132900 | 1790354850 | 14120 | 14090 | 14120 | 14090 | 1002 |
| 319 | 20230616 | 132800 | 1776226600 | 14050 | 14090 | 14090 | 14050 | 98 |
| 320 | 20230616 | 132700 | 1774845820 | 14090 | 14090 | 14090 | 14090 | 0 |
| 321 | 20230616 | 132600 | 1774845820 | 14090 | 14090 | 14090 | 14090 | 6 |
| 322 | 20230616 | 132500 | 1774761280 | 14090 | 14090 | 14090 | 14090 | 57 |
| 323 | 20230616 | 132400 | 1773958150 | 14050 | 14060 | 14090 | 14050 | 5 |
| 324 | 20230616 | 132300 | 1773887810 | 14100 | 14100 | 14100 | 14100 | 502 |
| 325 | 20230616 | 132200 | 1766809610 | 14100 | 14100 | 14100 | 14100 | 1 |
| 326 | 20230616 | 132100 | 1766795510 | 14100 | 14100 | 14100 | 14100 | 1 |
| 327 | 20230616 | 132000 | 1766781410 | 14100 | 14100 | 14100 | 14050 | 75 |
| 328 | 20230616 | 131900 | 1765727410 | 14100 | 14050 | 14100 | 14050 | 465 |
| 329 | 20230616 | 131800 | 1759193710 | 14050 | 14050 | 14050 | 14050 | 10 |
| 330 | 20230616 | 131700 | 1759053210 | 14050 | 14050 | 14050 | 14010 | 1589 |
| 331 | 20230616 | 131600 | 1736785540 | 14050 | 14050 | 14100 | 14040 | 1125 |
| 332 | 20230616 | 131500 | 1720981900 | 14100 | 14060 | 14100 | 14060 | 41 |
| 333 | 20230616 | 131400 | 1720405360 | 14120 | 14120 | 14120 | 14060 | 47 |
| 334 | 20230616 | 131300 | 1719744360 | 14090 | 14090 | 14090 | 14090 | 2 |
| 335 | 20230616 | 131200 | 1719716180 | 14120 | 14120 | 14120 | 14120 | 0 |
| 336 | 20230616 | 131100 | 1719716180 | 14120 | 14120 | 14120 | 14120 | 10 |
| 337 | 20230616 | 131000 | 1719574980 | 14120 | 14120 | 14120 | 14050 | 664 |
| 338 | 20230616 | 130900 | 1710199370 | 14120 | 14120 | 14120 | 14120 | 0 |
| 339 | 20230616 | 130800 | 1710199370 | 14120 | 14060 | 14120 | 14050 | 101 |
| 340 | 20230616 | 130700 | 1708779740 | 14120 | 14110 | 14120 | 14110 | 40 |
| 341 | 20230616 | 130600 | 1708215240 | 14120 | 14120 | 14120 | 14120 | 2 |
| 342 | 20230616 | 130500 | 1708187000 | 14040 | 14120 | 14120 | 14040 | 40 |
| 343 | 20230616 | 130400 | 1707623730 | 14120 | 14060 | 14120 | 14040 | 177 |
| 344 | 20230616 | 130300 | 1705134940 | 14060 | 14060 | 14060 | 14040 | 77 |
| 345 | 20230616 | 130200 | 1704053010 | 14010 | 14070 | 14070 | 14000 | 8640 |
| 346 | 20230616 | 130100 | 1582833040 | 14070 | 14140 | 14140 | 14070 | 2500 |
| 347 | 20230616 | 130000 | 1547640770 | 14110 | 14140 | 14140 | 14110 | 162 |
| 348 | 20230616 | 125900 | 1545354830 | 14140 | 14140 | 14140 | 14110 | 86 |
| 349 | 20230616 | 125800 | 1544140860 | 14140 | 14120 | 14140 | 14120 | 5 |
| 350 | 20230616 | 125700 | 1544070180 | 14140 | 14140 | 14140 | 14140 | 4 |
| 351 | 20230616 | 125600 | 1544013620 | 14140 | 14130 | 14140 | 14130 | 5 |
| 352 | 20230616 | 125500 | 1543942960 | 14130 | 14130 | 14130 | 14130 | 0 |
| 353 | 20230616 | 125400 | 1543942960 | 14130 | 14130 | 14130 | 14130 | 0 |
| 354 | 20230616 | 125300 | 1543942960 | 14130 | 14090 | 14130 | 14090 | 32 |
| 355 | 20230616 | 125200 | 1543492040 | 14140 | 14100 | 14140 | 14090 | 60 |
| 356 | 20230616 | 125100 | 1542646220 | 14090 | 14090 | 14090 | 14090 | 51 |
| 357 | 20230616 | 125000 | 1541927630 | 14150 | 14150 | 14150 | 14150 | 0 |
| 358 | 20230616 | 124900 | 1541927630 | 14150 | 14150 | 14150 | 14090 | 1495 |
| 359 | 20230616 | 124800 | 1520862900 | 14090 | 14090 | 14090 | 14090 | 8 |
| 360 | 20230616 | 124700 | 1520750180 | 14160 | 14160 | 14160 | 14160 | 0 |
| 361 | 20230616 | 124600 | 1520750180 | 14160 | 14110 | 14160 | 14090 | 3405 |
| 362 | 20230616 | 124500 | 1472746070 | 14160 | 14140 | 14160 | 14140 | 109 |
| 363 | 20230616 | 124400 | 1471204790 | 14140 | 14140 | 14140 | 14140 | 100 |
| 364 | 20230616 | 124300 | 1469790790 | 14160 | 14160 | 14160 | 14160 | 1 |
| 365 | 20230616 | 124200 | 1469776630 | 14100 | 14110 | 14110 | 14100 | 223 |
| 366 | 20230616 | 124100 | 1466631420 | 14160 | 14160 | 14160 | 14160 | 70 |
| 367 | 20230616 | 124000 | 1465640220 | 14160 | 14130 | 14160 | 14110 | 1201 |
| 368 | 20230616 | 123900 | 1448691130 | 14170 | 14120 | 14170 | 14120 | 9 |
| 369 | 20230616 | 123800 | 1448563960 | 14170 | 14170 | 14170 | 14170 | 8 |
| 370 | 20230616 | 123700 | 1448450600 | 14170 | 14170 | 14170 | 14170 | 0 |
| 371 | 20230616 | 123600 | 1448450600 | 14170 | 14170 | 14170 | 14170 | 0 |
| 372 | 20230616 | 123500 | 1448450600 | 14170 | 14160 | 14170 | 14120 | 18 |
| 373 | 20230616 | 123400 | 1448195990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 374 | 20230616 | 123300 | 1448195990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 375 | 20230616 | 123200 | 1448195990 | 14170 | 14160 | 14170 | 14120 | 603 |
| 376 | 20230616 | 123100 | 1439673900 | 14170 | 14180 | 14180 | 14170 | 133 |
| 377 | 20230616 | 123000 | 1437789270 | 14190 | 14190 | 14190 | 14190 | 0 |
| 378 | 20230616 | 122900 | 1437789270 | 14190 | 14190 | 14190 | 14190 | 0 |
| 379 | 20230616 | 122800 | 1437789270 | 14190 | 14190 | 14190 | 14190 | 0 |
| 380 | 20230616 | 122700 | 1437789270 | 14190 | 14160 | 14190 | 14160 | 191 |
| 381 | 20230616 | 122600 | 1435082590 | 14160 | 14160 | 14160 | 14160 | 1 |
| 382 | 20230616 | 122500 | 1435068430 | 14160 | 14150 | 14160 | 14150 | 33 |
| 383 | 20230616 | 122400 | 1434601460 | 14150 | 14150 | 14150 | 14150 | 4 |
| 384 | 20230616 | 122300 | 1434544860 | 14140 | 14140 | 14140 | 14140 | 38 |
| 385 | 20230616 | 122200 | 1434007540 | 14160 | 14140 | 14160 | 14140 | 118 |
| 386 | 20230616 | 122100 | 1432339000 | 14170 | 14150 | 14170 | 14150 | 196 |
| 387 | 20230616 | 122000 | 1429565580 | 14170 | 14170 | 14170 | 14170 | 0 |
| 388 | 20230616 | 121900 | 1429565580 | 14170 | 14180 | 14180 | 14170 | 71 |
| 389 | 20230616 | 121800 | 1428559500 | 14150 | 14170 | 14170 | 14150 | 100 |
| 390 | 20230616 | 121700 | 1427143360 | 14180 | 14180 | 14180 | 14180 | 9 |
| 391 | 20230616 | 121600 | 1427015740 | 14180 | 14180 | 14180 | 14180 | 1 |
| 392 | 20230616 | 121500 | 1427001560 | 14170 | 14170 | 14170 | 14170 | 45 |
| 393 | 20230616 | 121400 | 1426363910 | 14170 | 14170 | 14170 | 14170 | 0 |
| 394 | 20230616 | 121300 | 1426363910 | 14170 | 14170 | 14170 | 14170 | 2 |
| 395 | 20230616 | 121200 | 1426335570 | 14160 | 14160 | 14160 | 14160 | 17 |
| 396 | 20230616 | 121100 | 1426094850 | 14180 | 14180 | 14180 | 14180 | 0 |
| 397 | 20230616 | 121000 | 1426094850 | 14180 | 14180 | 14180 | 14180 | 0 |
| 398 | 20230616 | 120900 | 1426094850 | 14180 | 14180 | 14180 | 14180 | 0 |
| 399 | 20230616 | 120800 | 1426094850 | 14180 | 14180 | 14180 | 14180 | 0 |
| 400 | 20230616 | 120700 | 1426094850 | 14180 | 14180 | 14180 | 14180 | 313 |
| 401 | 20230616 | 120600 | 1421656510 | 14180 | 14180 | 14180 | 14180 | 0 |
| 402 | 20230616 | 120500 | 1421656510 | 14180 | 14180 | 14180 | 14180 | 0 |
| 403 | 20230616 | 120400 | 1421656510 | 14180 | 14180 | 14180 | 14180 | 0 |
| 404 | 20230616 | 120300 | 1421656510 | 14180 | 14180 | 14180 | 14180 | 0 |
| 405 | 20230616 | 120200 | 1421656510 | 14180 | 14180 | 14180 | 14180 | 10 |
| 406 | 20230616 | 120100 | 1421514710 | 14180 | 14180 | 14180 | 14180 | 2 |
| 407 | 20230616 | 120000 | 1421486350 | 14150 | 14150 | 14150 | 14150 | 1 |
| 408 | 20230616 | 115900 | 1421472200 | 14180 | 14190 | 14190 | 14180 | 156 |
| 409 | 20230616 | 115800 | 1419260090 | 14190 | 14180 | 14190 | 14180 | 369 |
| 410 | 20230616 | 115700 | 1414027630 | 14180 | 14180 | 14180 | 14180 | 71 |
| 411 | 20230616 | 115600 | 1413020850 | 14180 | 14150 | 14180 | 14150 | 824 |
| 412 | 20230616 | 115500 | 1401350960 | 14170 | 14170 | 14170 | 14170 | 4 |
| 413 | 20230616 | 115400 | 1401294280 | 14180 | 14180 | 14180 | 14180 | 0 |
| 414 | 20230616 | 115300 | 1401294280 | 14180 | 14180 | 14180 | 14180 | 0 |
| 415 | 20230616 | 115200 | 1401294280 | 14180 | 14180 | 14180 | 14180 | 70 |
| 416 | 20230616 | 115100 | 1400301680 | 14180 | 14180 | 14180 | 14180 | 0 |
| 417 | 20230616 | 115000 | 1400301680 | 14180 | 14180 | 14180 | 14180 | 0 |
| 418 | 20230616 | 114900 | 1400301680 | 14180 | 14180 | 14180 | 14180 | 0 |
| 419 | 20230616 | 114800 | 1400301680 | 14180 | 14140 | 14180 | 14140 | 5 |
| 420 | 20230616 | 114700 | 1400230940 | 14130 | 14130 | 14130 | 14130 | 267 |
| 421 | 20230616 | 114600 | 1396458230 | 14140 | 14140 | 14140 | 14140 | 500 |
| 422 | 20230616 | 114500 | 1389388230 | 14170 | 14170 | 14170 | 14170 | 0 |
| 423 | 20230616 | 114400 | 1389388230 | 14170 | 14170 | 14170 | 14170 | 180 |
| 424 | 20230616 | 114300 | 1386837630 | 14170 | 14170 | 14170 | 14170 | 0 |
| 425 | 20230616 | 114200 | 1386837630 | 14170 | 14160 | 14170 | 14160 | 13 |
| 426 | 20230616 | 114100 | 1386653480 | 14160 | 14170 | 14170 | 14160 | 42 |
| 427 | 20230616 | 114000 | 1386058360 | 14170 | 14130 | 14170 | 14130 | 208 |
| 428 | 20230616 | 113900 | 1383119280 | 14130 | 14130 | 14130 | 14130 | 233 |
| 429 | 20230616 | 113800 | 1379826990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 430 | 20230616 | 113700 | 1379826990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 431 | 20230616 | 113600 | 1379826990 | 14170 | 14170 | 14170 | 14170 | 0 |
| 432 | 20230616 | 113500 | 1379826990 | 14170 | 14170 | 14170 | 14170 | 1 |
| 433 | 20230616 | 113400 | 1379812820 | 14120 | 14120 | 14170 | 14120 | 252 |
| 434 | 20230616 | 113300 | 1376254480 | 14170 | 14170 | 14170 | 14170 | 0 |
| 435 | 20230616 | 113200 | 1376254480 | 14170 | 14170 | 14170 | 14170 | 0 |
| 436 | 20230616 | 113100 | 1376254480 | 14170 | 14170 | 14170 | 14170 | 0 |
| 437 | 20230616 | 113000 | 1376254480 | 14170 | 14150 | 14170 | 14150 | 620 |
| 438 | 20230616 | 112900 | 1367475400 | 14150 | 14150 | 14150 | 14150 | 0 |
| 439 | 20230616 | 112800 | 1367475400 | 14150 | 14150 | 14150 | 14150 | 0 |
| 440 | 20230616 | 112700 | 1367475400 | 14150 | 14150 | 14150 | 14150 | 4 |
| 441 | 20230616 | 112600 | 1367418800 | 14090 | 14170 | 14170 | 14090 | 102 |
| 442 | 20230616 | 112500 | 1365981460 | 14090 | 14090 | 14090 | 14080 | 824 |
| 443 | 20230616 | 112400 | 1354374530 | 14090 | 14090 | 14090 | 14090 | 778 |
| 444 | 20230616 | 112300 | 1343412510 | 14090 | 14090 | 14160 | 14090 | 101 |
| 445 | 20230616 | 112200 | 1341989350 | 14080 | 14090 | 14090 | 14080 | 1132 |
| 446 | 20230616 | 112100 | 1326039520 | 14100 | 14100 | 14100 | 14100 | 130 |
| 447 | 20230616 | 112000 | 1324206520 | 14100 | 14130 | 14140 | 14090 | 2455 |
| 448 | 20230616 | 111900 | 1289580390 | 14140 | 14140 | 14140 | 14140 | 46 |
| 449 | 20230616 | 111800 | 1288929950 | 14150 | 14150 | 14150 | 14150 | 0 |
| 450 | 20230616 | 111700 | 1288929950 | 14150 | 14150 | 14150 | 14150 | 4 |
| 451 | 20230616 | 111600 | 1288873350 | 14130 | 14130 | 14130 | 14130 | 50 |
| 452 | 20230616 | 111500 | 1288166850 | 14160 | 14160 | 14170 | 14130 | 155 |
| 453 | 20230616 | 111400 | 1285973520 | 14160 | 14170 | 14170 | 14140 | 8 |
| 454 | 20230616 | 111300 | 1285860280 | 14140 | 14170 | 14170 | 14140 | 11 |
| 455 | 20230616 | 111200 | 1285704590 | 14140 | 14140 | 14140 | 14140 | 20 |
| 456 | 20230616 | 111100 | 1285421790 | 14170 | 14170 | 14170 | 14170 | 0 |
| 457 | 20230616 | 111000 | 1285421790 | 14170 | 14180 | 14180 | 14170 | 11 |
| 458 | 20230616 | 110900 | 1285265820 | 14200 | 14140 | 14200 | 14140 | 810 |
| 459 | 20230616 | 110800 | 1273783310 | 14140 | 14140 | 14140 | 14140 | 100 |
| 460 | 20230616 | 110700 | 1272369310 | 14150 | 14130 | 14150 | 14130 | 20 |
| 461 | 20230616 | 110600 | 1272086650 | 14130 | 14130 | 14130 | 14130 | 101 |
| 462 | 20230616 | 110500 | 1270659520 | 14120 | 14130 | 14150 | 14120 | 1309 |
| 463 | 20230616 | 110400 | 1252170260 | 14130 | 14130 | 14130 | 14130 | 31 |
| 464 | 20230616 | 110300 | 1251732230 | 14160 | 14160 | 14160 | 14160 | 1 |
| 465 | 20230616 | 110200 | 1251718070 | 14130 | 14160 | 14160 | 14130 | 157 |
| 466 | 20230616 | 110100 | 1249499540 | 14140 | 14160 | 14160 | 14140 | 143 |
| 467 | 20230616 | 110000 | 1247476620 | 14160 | 14130 | 14160 | 14130 | 9 |
| 468 | 20230616 | 105900 | 1247349260 | 14160 | 14130 | 14160 | 14130 | 104 |
| 469 | 20230616 | 105800 | 1245879210 | 14130 | 14120 | 14130 | 14120 | 327 |
| 470 | 20230616 | 105700 | 1241261920 | 14130 | 14130 | 14130 | 14130 | 312 |
| 471 | 20230616 | 105600 | 1236853360 | 14130 | 14130 | 14130 | 14130 | 410 |
| 472 | 20230616 | 105500 | 1231060060 | 14130 | 14120 | 14130 | 14120 | 300 |
| 473 | 20230616 | 105400 | 1226821550 | 14130 | 14130 | 14130 | 14110 | 860 |
| 474 | 20230616 | 105300 | 1214675750 | 14130 | 14110 | 14130 | 14110 | 491 |
| 475 | 20230616 | 105200 | 1207738340 | 14130 | 14140 | 14140 | 14110 | 904 |
| 476 | 20230616 | 105100 | 1194979600 | 14130 | 14130 | 14130 | 14120 | 64 |
| 477 | 20230616 | 105000 | 1194075770 | 14130 | 14130 | 14130 | 14130 | 1 |
| 478 | 20230616 | 104900 | 1194061640 | 14130 | 14130 | 14130 | 14130 | 0 |
| 479 | 20230616 | 104800 | 1194061640 | 14130 | 14110 | 14130 | 14110 | 10 |
| 480 | 20230616 | 104700 | 1193920440 | 14140 | 14110 | 14140 | 14110 | 62 |
| 481 | 20230616 | 104600 | 1193044720 | 14110 | 14120 | 14120 | 14110 | 64 |
| 482 | 20230616 | 104500 | 1192141180 | 14120 | 14110 | 14120 | 14110 | 341 |
| 483 | 20230616 | 104400 | 1187329630 | 14120 | 14110 | 14120 | 14110 | 3 |
| 484 | 20230616 | 104300 | 1187287280 | 14110 | 14110 | 14120 | 14110 | 28 |
| 485 | 20230616 | 104200 | 1186891970 | 14120 | 14120 | 14120 | 14110 | 14 |
| 486 | 20230616 | 104100 | 1186694340 | 14110 | 14110 | 14110 | 14110 | 100 |
| 487 | 20230616 | 104000 | 1185283340 | 14110 | 14110 | 14120 | 14110 | 256 |
| 488 | 20230616 | 103900 | 1181671040 | 14110 | 14120 | 14120 | 14110 | 82 |
| 489 | 20230616 | 103800 | 1180513290 | 14110 | 14110 | 14110 | 14110 | 50 |
| 490 | 20230616 | 103700 | 1179807790 | 14140 | 14100 | 14140 | 14100 | 532 |
| 491 | 20230616 | 103600 | 1172306510 | 14140 | 14150 | 14160 | 14100 | 251 |
| 492 | 20230616 | 103500 | 1168764680 | 14160 | 14140 | 14160 | 14140 | 62 |
| 493 | 20230616 | 103400 | 1167887930 | 14140 | 14140 | 14140 | 14140 | 110 |
| 494 | 20230616 | 103300 | 1166332530 | 14140 | 14140 | 14140 | 14140 | 0 |
| 495 | 20230616 | 103200 | 1166332530 | 14140 | 14160 | 14160 | 14140 | 4 |
| 496 | 20230616 | 103100 | 1166275910 | 14080 | 14100 | 14100 | 14080 | 3484 |
| 497 | 20230616 | 103000 | 1117178840 | 14110 | 14110 | 14130 | 14100 | 1160 |
| 498 | 20230616 | 102900 | 1100817720 | 14120 | 14160 | 14190 | 14120 | 1109 |
| 499 | 20230616 | 102800 | 1085113910 | 14160 | 14160 | 14170 | 14150 | 34 |
| 500 | 20230616 | 102700 | 1084632440 | 14150 | 14150 | 14160 | 14150 | 204 |
| 501 | 20230616 | 102600 | 1081745810 | 14150 | 14150 | 14150 | 14150 | 460 |
| 502 | 20230616 | 102500 | 1075236810 | 14170 | 14150 | 14170 | 14110 | 238 |
| 503 | 20230616 | 102400 | 1071871360 | 14160 | 14160 | 14160 | 14150 | 69 |
| 504 | 20230616 | 102300 | 1070894650 | 14160 | 14160 | 14160 | 14150 | 119 |
| 505 | 20230616 | 102200 | 1069209620 | 14150 | 14150 | 14150 | 14150 | 30 |
| 506 | 20230616 | 102100 | 1068785120 | 14150 | 14140 | 14150 | 14140 | 4 |
| 507 | 20230616 | 102000 | 1068728530 | 14150 | 14100 | 14150 | 14100 | 5 |
| 508 | 20230616 | 101900 | 1068657830 | 14150 | 14150 | 14150 | 14150 | 3 |
| 509 | 20230616 | 101800 | 1068615380 | 14090 | 14090 | 14090 | 14070 | 101 |
| 510 | 20230616 | 101700 | 1067192470 | 14080 | 14080 | 14150 | 14070 | 1411 |
| 511 | 20230616 | 101600 | 1047325920 | 14090 | 14080 | 14090 | 14080 | 23 |
| 512 | 20230616 | 101500 | 1047001950 | 14090 | 14080 | 14090 | 14080 | 41 |
| 513 | 20230616 | 101400 | 1046424470 | 14090 | 14090 | 14090 | 14080 | 291 |
| 514 | 20230616 | 101300 | 1042325980 | 14090 | 14110 | 14110 | 14090 | 1459 |
| 515 | 20230616 | 101200 | 1021760720 | 14160 | 14160 | 14160 | 14160 | 0 |
| 516 | 20230616 | 101100 | 1021760720 | 14160 | 14110 | 14160 | 14100 | 462 |
| 517 | 20230616 | 101000 | 1015243730 | 14150 | 14150 | 14150 | 14150 | 30 |
| 518 | 20230616 | 100900 | 1014819230 | 14140 | 14140 | 14150 | 14140 | 53 |
| 519 | 20230616 | 100800 | 1014069640 | 14140 | 14120 | 14140 | 14090 | 240 |
| 520 | 20230616 | 100700 | 1010685610 | 14140 | 14150 | 14150 | 14120 | 366 |
| 521 | 20230616 | 100600 | 1005507280 | 14160 | 14170 | 14180 | 14160 | 110 |
| 522 | 20230616 | 100500 | 1003948370 | 14170 | 14120 | 14180 | 14120 | 295 |
| 523 | 20230616 | 100400 | 999776340 | 14100 | 14090 | 14120 | 14090 | 235 |
| 524 | 20230616 | 100300 | 996461050 | 14130 | 14060 | 14130 | 14060 | 1262 |
| 525 | 20230616 | 100200 | 978711650 | 14050 | 14070 | 14070 | 14030 | 5031 |
| 526 | 20230616 | 100100 | 908011480 | 14070 | 14130 | 14130 | 14070 | 5100 |
| 527 | 20230616 | 100000 | 836146650 | 14100 | 14140 | 14150 | 14100 | 1830 |
| 528 | 20230616 | 095900 | 810300420 | 14140 | 14150 | 14150 | 14130 | 673 |
| 529 | 20230616 | 095800 | 800784160 | 14150 | 14160 | 14160 | 14150 | 29 |
| 530 | 20230616 | 095700 | 800373770 | 14150 | 14150 | 14150 | 14150 | 358 |
| 531 | 20230616 | 095600 | 795308070 | 14140 | 14110 | 14140 | 14110 | 358 |
| 532 | 20230616 | 095500 | 790251430 | 14100 | 14120 | 14130 | 14090 | 2277 |
| 533 | 20230616 | 095400 | 758136430 | 14110 | 14130 | 14160 | 14110 | 3052 |
| 534 | 20230616 | 095300 | 715049740 | 14140 | 14160 | 14180 | 14140 | 40 |
| 535 | 20230616 | 095200 | 714484000 | 14160 | 14140 | 14160 | 14130 | 613 |
| 536 | 20230616 | 095100 | 705811830 | 14140 | 14210 | 14210 | 14140 | 527 |
| 537 | 20230616 | 095000 | 698353770 | 14220 | 14290 | 14290 | 14140 | 1478 |
| 538 | 20230616 | 094900 | 677408120 | 14300 | 14270 | 14300 | 14160 | 2681 |
| 539 | 20230616 | 094800 | 639134790 | 14290 | 14140 | 14290 | 14140 | 2602 |
| 540 | 20230616 | 094700 | 602023230 | 14150 | 14190 | 14190 | 14150 | 75 |
| 541 | 20230616 | 094600 | 600961900 | 14190 | 14190 | 14190 | 14190 | 68 |
| 542 | 20230616 | 094500 | 599996980 | 14190 | 14180 | 14190 | 14180 | 150 |
| 543 | 20230616 | 094400 | 597869620 | 14180 | 14150 | 14180 | 14150 | 2100 |
| 544 | 20230616 | 094300 | 568106580 | 14150 | 14130 | 14150 | 14130 | 155 |
| 545 | 20230616 | 094200 | 565914330 | 14150 | 14140 | 14160 | 14130 | 3705 |
| 546 | 20230616 | 094100 | 513514200 | 14150 | 14170 | 14170 | 14140 | 1597 |
| 547 | 20230616 | 094000 | 490911060 | 14170 | 14190 | 14190 | 14170 | 365 |
| 548 | 20230616 | 093900 | 485736010 | 14200 | 14200 | 14200 | 14180 | 726 |
| 549 | 20230616 | 093800 | 475438550 | 14250 | 14250 | 14250 | 14250 | 0 |
| 550 | 20230616 | 093700 | 475438550 | 14250 | 14200 | 14250 | 14200 | 106 |
| 551 | 20230616 | 093600 | 473933050 | 14260 | 14200 | 14260 | 14200 | 14 |
| 552 | 20230616 | 093500 | 473734190 | 14200 | 14190 | 14270 | 14180 | 68 |
| 553 | 20230616 | 093400 | 472768990 | 14190 | 14240 | 14270 | 14190 | 1504 |
| 554 | 20230616 | 093300 | 451408010 | 14280 | 14270 | 14280 | 14230 | 81 |
| 555 | 20230616 | 093200 | 450254130 | 14280 | 14260 | 14280 | 14260 | 32 |
| 556 | 20230616 | 093100 | 449797470 | 14260 | 14240 | 14280 | 14240 | 717 |
| 557 | 20230616 | 093000 | 439577570 | 14240 | 14220 | 14240 | 14220 | 177 |
| 558 | 20230616 | 092900 | 437059450 | 14220 | 14180 | 14220 | 14180 | 132 |
| 559 | 20230616 | 092800 | 435184980 | 14220 | 14220 | 14220 | 14220 | 267 |
| 560 | 20230616 | 092700 | 431388240 | 14240 | 14220 | 14260 | 14140 | 7363 |
| 561 | 20230616 | 092600 | 326900170 | 14280 | 14280 | 14280 | 14280 | 0 |
| 562 | 20230616 | 092500 | 326900170 | 14280 | 14280 | 14280 | 14280 | 2 |
| 563 | 20230616 | 092400 | 326871610 | 14220 | 14280 | 14280 | 14220 | 49 |
| 564 | 20230616 | 092300 | 326174370 | 14220 | 14280 | 14280 | 14220 | 20 |
| 565 | 20230616 | 092200 | 325889310 | 14220 | 14220 | 14220 | 14220 | 10 |
| 566 | 20230616 | 092100 | 325747110 | 14290 | 14290 | 14290 | 14220 | 654 |
| 567 | 20230616 | 092000 | 316431220 | 14290 | 14300 | 14300 | 14230 | 1002 |
| 568 | 20230616 | 091900 | 302149430 | 14300 | 14300 | 14350 | 14240 | 2995 |
| 569 | 20230616 | 091800 | 259251340 | 14350 | 14300 | 14350 | 14300 | 93 |
| 570 | 20230616 | 091700 | 257918640 | 14350 | 14340 | 14350 | 14300 | 151 |
| 571 | 20230616 | 091600 | 255753890 | 14340 | 14350 | 14360 | 14300 | 344 |
| 572 | 20230616 | 091500 | 250818890 | 14360 | 14300 | 14360 | 14300 | 650 |
| 573 | 20230616 | 091400 | 241498580 | 14320 | 14290 | 14330 | 14290 | 2128 |
| 574 | 20230616 | 091300 | 211075500 | 14270 | 14200 | 14270 | 14180 | 1290 |
| 575 | 20230616 | 091200 | 192713580 | 14210 | 14220 | 14230 | 14210 | 30 |
| 576 | 20230616 | 091100 | 192287120 | 14220 | 14190 | 14230 | 14190 | 351 |
| 577 | 20230616 | 091000 | 187298310 | 14170 | 14220 | 14220 | 14170 | 3802 |
| 578 | 20230616 | 090900 | 133304780 | 14210 | 14220 | 14230 | 14210 | 562 |
| 579 | 20230616 | 090800 | 125318200 | 14240 | 14240 | 14250 | 14210 | 764 |
| 580 | 20230616 | 090700 | 114457860 | 14240 | 14250 | 14250 | 14230 | 361 |
| 581 | 20230616 | 090600 | 109316210 | 14210 | 14230 | 14260 | 14210 | 930 |
| 582 | 20230616 | 090500 | 96080630 | 14260 | 14240 | 14260 | 14230 | 673 |
| 583 | 20230616 | 090400 | 86502530 | 14260 | 14220 | 14260 | 14220 | 703 |
| 584 | 20230616 | 090300 | 76505750 | 14270 | 14270 | 14270 | 14200 | 304 |
| 585 | 20230616 | 090200 | 72181740 | 14200 | 14260 | 14270 | 14200 | 3059 |
| 586 | 20230616 | 090100 | 28635410 | 14260 | 14260 | 14290 | 14260 | 212 |
| 587 | 20230616 | 090000 | 25611930 | 14300 | 14250 | 14300 | 14250 | 1760 |