31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 3 | 20230615 | 183900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 4 | 20230615 | 183800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 5 | 20230615 | 183700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 6 | 20230615 | 183600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 7 | 20230615 | 183500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 8 | 20230615 | 183400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 9 | 20230615 | 183300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 10 | 20230615 | 183200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 11 | 20230615 | 183100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 12 | 20230615 | 183000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 13 | 20230615 | 182900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 14 | 20230615 | 182800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 15 | 20230615 | 182700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 16 | 20230615 | 182600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 17 | 20230615 | 182500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 18 | 20230615 | 182400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 19 | 20230615 | 182300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 20 | 20230615 | 182200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 21 | 20230615 | 182100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 22 | 20230615 | 182000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 23 | 20230615 | 181900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 24 | 20230615 | 181800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 25 | 20230615 | 181700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 26 | 20230615 | 181600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 27 | 20230615 | 181500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 28 | 20230615 | 181400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 29 | 20230615 | 181300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 30 | 20230615 | 181200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 31 | 20230615 | 181100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 32 | 20230615 | 181000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 33 | 20230615 | 180900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 34 | 20230615 | 180800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 35 | 20230615 | 180700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 36 | 20230615 | 180600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 37 | 20230615 | 180500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 38 | 20230615 | 180400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 39 | 20230615 | 180300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 40 | 20230615 | 180200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 41 | 20230615 | 180100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 42 | 20230615 | 180000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 43 | 20230615 | 175900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 44 | 20230615 | 175800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 45 | 20230615 | 175700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 46 | 20230615 | 175600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 47 | 20230615 | 175500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 48 | 20230615 | 175400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 49 | 20230615 | 175300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 50 | 20230615 | 175200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 51 | 20230615 | 175100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 52 | 20230615 | 175000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 53 | 20230615 | 174900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 54 | 20230615 | 174800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 55 | 20230615 | 174700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 56 | 20230615 | 174600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 57 | 20230615 | 174500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 58 | 20230615 | 174400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 59 | 20230615 | 174300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 60 | 20230615 | 174200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 61 | 20230615 | 174100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 62 | 20230615 | 174000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 63 | 20230615 | 173900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 64 | 20230615 | 173800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 65 | 20230615 | 173700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 66 | 20230615 | 173600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 67 | 20230615 | 173500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 68 | 20230615 | 173400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 69 | 20230615 | 173300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 70 | 20230615 | 173200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 71 | 20230615 | 173100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 72 | 20230615 | 173000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 73 | 20230615 | 172900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 74 | 20230615 | 172800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 75 | 20230615 | 172700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 76 | 20230615 | 172600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 77 | 20230615 | 172500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 78 | 20230615 | 172400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 79 | 20230615 | 172300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 80 | 20230615 | 172200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 81 | 20230615 | 172100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 82 | 20230615 | 172000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 83 | 20230615 | 171900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 84 | 20230615 | 171800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 85 | 20230615 | 171700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 86 | 20230615 | 171600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 87 | 20230615 | 171500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 88 | 20230615 | 171400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 89 | 20230615 | 171300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 90 | 20230615 | 171200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 91 | 20230615 | 171100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 92 | 20230615 | 171000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 93 | 20230615 | 170900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 94 | 20230615 | 170800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 95 | 20230615 | 170700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 96 | 20230615 | 170600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 97 | 20230615 | 170500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 98 | 20230615 | 170400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 99 | 20230615 | 170300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 100 | 20230615 | 170200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 101 | 20230615 | 170100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 102 | 20230615 | 170000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 103 | 20230615 | 165900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 104 | 20230615 | 165800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 105 | 20230615 | 165700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 106 | 20230615 | 165600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 107 | 20230615 | 165500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 108 | 20230615 | 165400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 109 | 20230615 | 165300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 110 | 20230615 | 165200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 111 | 20230615 | 165100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 112 | 20230615 | 165000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 113 | 20230615 | 164900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 114 | 20230615 | 164800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 115 | 20230615 | 164700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 116 | 20230615 | 164600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 117 | 20230615 | 164500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 118 | 20230615 | 164400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 119 | 20230615 | 164300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 120 | 20230615 | 164200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 121 | 20230615 | 164100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 122 | 20230615 | 164000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 123 | 20230615 | 163900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 124 | 20230615 | 163800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 125 | 20230615 | 163700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 126 | 20230615 | 163600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 127 | 20230615 | 163500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 128 | 20230615 | 163400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 129 | 20230615 | 163300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 130 | 20230615 | 163200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 131 | 20230615 | 163100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 132 | 20230615 | 163000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 133 | 20230615 | 162900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 134 | 20230615 | 162800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 135 | 20230615 | 162700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 136 | 20230615 | 162600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 137 | 20230615 | 162500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 138 | 20230615 | 162400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 139 | 20230615 | 162300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 140 | 20230615 | 162200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 141 | 20230615 | 162100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 142 | 20230615 | 162000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 143 | 20230615 | 161900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 144 | 20230615 | 161800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 145 | 20230615 | 161700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 146 | 20230615 | 161600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 147 | 20230615 | 161500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 148 | 20230615 | 161400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 149 | 20230615 | 161300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 150 | 20230615 | 161200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 151 | 20230615 | 161100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 152 | 20230615 | 161000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 153 | 20230615 | 160900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 154 | 20230615 | 160800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 155 | 20230615 | 160700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 156 | 20230615 | 160600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 157 | 20230615 | 160500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 158 | 20230615 | 160400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 159 | 20230615 | 160300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 160 | 20230615 | 160200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 161 | 20230615 | 160100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 162 | 20230615 | 160000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 163 | 20230615 | 155900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 164 | 20230615 | 155800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 165 | 20230615 | 155700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 166 | 20230615 | 155600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 167 | 20230615 | 155500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 168 | 20230615 | 155400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 169 | 20230615 | 155300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 170 | 20230615 | 155200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 171 | 20230615 | 155100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 172 | 20230615 | 155000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 173 | 20230615 | 154900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 174 | 20230615 | 154800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 175 | 20230615 | 154700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 176 | 20230615 | 154600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 177 | 20230615 | 154500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 178 | 20230615 | 154400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 179 | 20230615 | 154300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 180 | 20230615 | 154200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 181 | 20230615 | 154100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 182 | 20230615 | 154000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 183 | 20230615 | 153900 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 184 | 20230615 | 153800 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 185 | 20230615 | 153700 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 186 | 20230615 | 153600 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 187 | 20230615 | 153500 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 188 | 20230615 | 153400 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 189 | 20230615 | 153300 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 190 | 20230615 | 153200 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 191 | 20230615 | 153100 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 0 |
| 192 | 20230615 | 153000 | 2686817610 | 14590 | 14590 | 14590 | 14590 | 5065 |
| 193 | 20230615 | 152900 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 194 | 20230615 | 152800 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 195 | 20230615 | 152700 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 196 | 20230615 | 152600 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 197 | 20230615 | 152500 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 198 | 20230615 | 152400 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 199 | 20230615 | 152300 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 200 | 20230615 | 152200 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 201 | 20230615 | 152100 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 202 | 20230615 | 152000 | 2612919260 | 14560 | 14560 | 14560 | 14560 | 0 |
| 203 | 20230615 | 151900 | 2612919260 | 14560 | 14550 | 14560 | 14420 | 1298 |
| 204 | 20230615 | 151800 | 2594089940 | 14540 | 14570 | 14570 | 14540 | 243 |
| 205 | 20230615 | 151700 | 2590555700 | 14550 | 14570 | 14570 | 14550 | 280 |
| 206 | 20230615 | 151600 | 2586479410 | 14560 | 14560 | 14580 | 14560 | 574 |
| 207 | 20230615 | 151500 | 2578121450 | 14560 | 14570 | 14570 | 14550 | 102 |
| 208 | 20230615 | 151400 | 2576636160 | 14560 | 14580 | 14580 | 14560 | 68 |
| 209 | 20230615 | 151300 | 2575645460 | 14590 | 14600 | 14600 | 14590 | 276 |
| 210 | 20230615 | 151200 | 2571618420 | 14600 | 14600 | 14600 | 14600 | 541 |
| 211 | 20230615 | 151100 | 2563719820 | 14600 | 14600 | 14600 | 14600 | 179 |
| 212 | 20230615 | 151000 | 2561106420 | 14600 | 14610 | 14610 | 14600 | 147 |
| 213 | 20230615 | 150900 | 2558959560 | 14620 | 14620 | 14620 | 14620 | 67 |
| 214 | 20230615 | 150800 | 2557980020 | 14610 | 14600 | 14610 | 14600 | 225 |
| 215 | 20230615 | 150700 | 2554694420 | 14600 | 14590 | 14600 | 14570 | 1319 |
| 216 | 20230615 | 150600 | 2535453400 | 14600 | 14610 | 14610 | 14600 | 579 |
| 217 | 20230615 | 150500 | 2526999230 | 14620 | 14620 | 14620 | 14620 | 82 |
| 218 | 20230615 | 150400 | 2525800390 | 14610 | 14610 | 14610 | 14610 | 151 |
| 219 | 20230615 | 150300 | 2523594280 | 14620 | 14610 | 14620 | 14610 | 212 |
| 220 | 20230615 | 150200 | 2520496130 | 14620 | 14620 | 14620 | 14620 | 237 |
| 221 | 20230615 | 150100 | 2517031190 | 14630 | 14650 | 14650 | 14630 | 515 |
| 222 | 20230615 | 150000 | 2509495120 | 14650 | 14650 | 14650 | 14650 | 235 |
| 223 | 20230615 | 145900 | 2506052370 | 14630 | 14630 | 14630 | 14630 | 151 |
| 224 | 20230615 | 145800 | 2503843240 | 14630 | 14650 | 14650 | 14630 | 212 |
| 225 | 20230615 | 145700 | 2500740220 | 14650 | 14640 | 14650 | 14640 | 9 |
| 226 | 20230615 | 145600 | 2500608430 | 14630 | 14640 | 14640 | 14630 | 107 |
| 227 | 20230615 | 145500 | 2499042950 | 14640 | 14600 | 14640 | 14600 | 341 |
| 228 | 20230615 | 145400 | 2494054060 | 14590 | 14620 | 14620 | 14590 | 737 |
| 229 | 20230615 | 145300 | 2483289420 | 14610 | 14620 | 14620 | 14610 | 108 |
| 230 | 20230615 | 145200 | 2481710670 | 14630 | 14610 | 14630 | 14610 | 17 |
| 231 | 20230615 | 145100 | 2481462160 | 14630 | 14630 | 14630 | 14630 | 3 |
| 232 | 20230615 | 145000 | 2481418270 | 14630 | 14630 | 14630 | 14610 | 56 |
| 233 | 20230615 | 144900 | 2480599640 | 14630 | 14630 | 14630 | 14630 | 20 |
| 234 | 20230615 | 144800 | 2480307040 | 14640 | 14620 | 14640 | 14580 | 325 |
| 235 | 20230615 | 144700 | 2475560140 | 14620 | 14650 | 14650 | 14620 | 206 |
| 236 | 20230615 | 144600 | 2472548330 | 14630 | 14690 | 14690 | 14630 | 576 |
| 237 | 20230615 | 144500 | 2464115820 | 14700 | 14640 | 14730 | 14640 | 455 |
| 238 | 20230615 | 144400 | 2457431570 | 14640 | 14560 | 14640 | 14560 | 1070 |
| 239 | 20230615 | 144300 | 2441820840 | 14540 | 14440 | 14540 | 14440 | 983 |
| 240 | 20230615 | 144200 | 2427568780 | 14440 | 14430 | 14440 | 14430 | 300 |
| 241 | 20230615 | 144100 | 2423237020 | 14430 | 14440 | 14440 | 14430 | 21 |
| 242 | 20230615 | 144000 | 2422933840 | 14480 | 14440 | 14480 | 14430 | 40 |
| 243 | 20230615 | 143900 | 2422355830 | 14430 | 14460 | 14460 | 14430 | 148 |
| 244 | 20230615 | 143800 | 2420218720 | 14480 | 14480 | 14480 | 14480 | 49 |
| 245 | 20230615 | 143700 | 2419509200 | 14520 | 14520 | 14520 | 14520 | 50 |
| 246 | 20230615 | 143600 | 2418783200 | 14520 | 14520 | 14520 | 14520 | 0 |
| 247 | 20230615 | 143500 | 2418783200 | 14520 | 14490 | 14520 | 14480 | 306 |
| 248 | 20230615 | 143400 | 2414351440 | 14490 | 14500 | 14500 | 14490 | 828 |
| 249 | 20230615 | 143300 | 2402349820 | 14480 | 14480 | 14480 | 14480 | 80 |
| 250 | 20230615 | 143200 | 2401191420 | 14500 | 14500 | 14500 | 14500 | 2 |
| 251 | 20230615 | 143100 | 2401162420 | 14500 | 14500 | 14500 | 14500 | 1 |
| 252 | 20230615 | 143000 | 2401147920 | 14490 | 14490 | 14490 | 14490 | 27 |
| 253 | 20230615 | 142900 | 2400756690 | 14500 | 14510 | 14510 | 14500 | 44 |
| 254 | 20230615 | 142800 | 2400118440 | 14510 | 14520 | 14520 | 14510 | 30 |
| 255 | 20230615 | 142700 | 2399683090 | 14510 | 14510 | 14510 | 14510 | 0 |
| 256 | 20230615 | 142600 | 2399683090 | 14510 | 14510 | 14540 | 14510 | 163 |
| 257 | 20230615 | 142500 | 2397317930 | 14510 | 14510 | 14510 | 14510 | 0 |
| 258 | 20230615 | 142400 | 2397317930 | 14510 | 14440 | 14510 | 14440 | 843 |
| 259 | 20230615 | 142300 | 2385121630 | 14430 | 14380 | 14430 | 14380 | 5 |
| 260 | 20230615 | 142200 | 2385049680 | 14380 | 14450 | 14450 | 14380 | 450 |
| 261 | 20230615 | 142100 | 2378564380 | 14450 | 14480 | 14480 | 14450 | 576 |
| 262 | 20230615 | 142000 | 2370232380 | 14510 | 14480 | 14510 | 14480 | 214 |
| 263 | 20230615 | 141900 | 2367133600 | 14470 | 14510 | 14510 | 14470 | 286 |
| 264 | 20230615 | 141800 | 2362990770 | 14510 | 14510 | 14510 | 14510 | 33 |
| 265 | 20230615 | 141700 | 2362511940 | 14510 | 14510 | 14510 | 14510 | 3 |
| 266 | 20230615 | 141600 | 2362468410 | 14510 | 14520 | 14520 | 14510 | 238 |
| 267 | 20230615 | 141500 | 2359012940 | 14530 | 14530 | 14530 | 14530 | 95 |
| 268 | 20230615 | 141400 | 2357632590 | 14540 | 14530 | 14540 | 14530 | 13 |
| 269 | 20230615 | 141300 | 2357443690 | 14540 | 14510 | 14540 | 14510 | 21 |
| 270 | 20230615 | 141200 | 2357138950 | 14540 | 14550 | 14560 | 14510 | 135 |
| 271 | 20230615 | 141100 | 2355177620 | 14550 | 14560 | 14560 | 14510 | 764 |
| 272 | 20230615 | 141000 | 2344085290 | 14530 | 14580 | 14580 | 14530 | 90 |
| 273 | 20230615 | 140900 | 2342774880 | 14550 | 14570 | 14570 | 14550 | 491 |
| 274 | 20230615 | 140800 | 2335629860 | 14580 | 14580 | 14580 | 14580 | 43 |
| 275 | 20230615 | 140700 | 2335002920 | 14580 | 14580 | 14580 | 14580 | 151 |
| 276 | 20230615 | 140600 | 2332801340 | 14580 | 14580 | 14580 | 14580 | 53 |
| 277 | 20230615 | 140500 | 2332028600 | 14580 | 14640 | 14640 | 14580 | 1187 |
| 278 | 20230615 | 140400 | 2314686650 | 14640 | 14630 | 14640 | 14620 | 139 |
| 279 | 20230615 | 140300 | 2312654000 | 14630 | 14670 | 14670 | 14630 | 748 |
| 280 | 20230615 | 140200 | 2301705480 | 14680 | 14680 | 14680 | 14640 | 361 |
| 281 | 20230615 | 140100 | 2296415230 | 14680 | 14800 | 14800 | 14680 | 2076 |
| 282 | 20230615 | 140000 | 2265909230 | 14800 | 14870 | 14970 | 14800 | 11881 |
| 283 | 20230615 | 135900 | 2088884390 | 14860 | 14450 | 14860 | 14450 | 19143 |
| 284 | 20230615 | 135800 | 1807626410 | 14360 | 14370 | 14460 | 14360 | 3196 |
| 285 | 20230615 | 135700 | 1761605730 | 14360 | 14360 | 14360 | 14360 | 0 |
| 286 | 20230615 | 135600 | 1761605730 | 14360 | 14370 | 14370 | 14360 | 141 |
| 287 | 20230615 | 135500 | 1759580960 | 14360 | 14360 | 14360 | 14360 | 29 |
| 288 | 20230615 | 135400 | 1759164520 | 14360 | 14360 | 14360 | 14360 | 1 |
| 289 | 20230615 | 135300 | 1759150160 | 14370 | 14370 | 14370 | 14370 | 0 |
| 290 | 20230615 | 135200 | 1759150160 | 14370 | 14370 | 14370 | 14370 | 609 |
| 291 | 20230615 | 135100 | 1750398830 | 14370 | 14360 | 14370 | 14360 | 1114 |
| 292 | 20230615 | 135000 | 1734396970 | 14310 | 14320 | 14320 | 14310 | 337 |
| 293 | 20230615 | 134900 | 1729574000 | 14310 | 14370 | 14370 | 14310 | 2288 |
| 294 | 20230615 | 134800 | 1696726120 | 14370 | 14380 | 14380 | 14370 | 650 |
| 295 | 20230615 | 134700 | 1687384450 | 14390 | 14390 | 14390 | 14390 | 13 |
| 296 | 20230615 | 134600 | 1687197380 | 14400 | 14400 | 14400 | 14400 | 10 |
| 297 | 20230615 | 134500 | 1687053380 | 14400 | 14390 | 14400 | 14390 | 3000 |
| 298 | 20230615 | 134400 | 1643861860 | 14380 | 14380 | 14380 | 14380 | 1 |
| 299 | 20230615 | 134300 | 1643847480 | 14390 | 14390 | 14390 | 14390 | 699 |
| 300 | 20230615 | 134200 | 1633788870 | 14390 | 14390 | 14390 | 14390 | 100 |
| 301 | 20230615 | 134100 | 1632349870 | 14400 | 14400 | 14400 | 14400 | 1 |
| 302 | 20230615 | 134000 | 1632335470 | 14400 | 14400 | 14400 | 14400 | 4 |
| 303 | 20230615 | 133900 | 1632277870 | 14400 | 14400 | 14400 | 14400 | 100 |
| 304 | 20230615 | 133800 | 1630837870 | 14390 | 14390 | 14390 | 14380 | 278 |
| 305 | 20230615 | 133700 | 1626837790 | 14310 | 14310 | 14310 | 14310 | 0 |
| 306 | 20230615 | 133600 | 1626837790 | 14310 | 14310 | 14310 | 14310 | 0 |
| 307 | 20230615 | 133500 | 1626837790 | 14310 | 14390 | 14390 | 14310 | 906 |
| 308 | 20230615 | 133400 | 1613861050 | 14390 | 14390 | 14390 | 14390 | 5 |
| 309 | 20230615 | 133300 | 1613789100 | 14390 | 14390 | 14400 | 14390 | 21 |
| 310 | 20230615 | 133200 | 1613486900 | 14400 | 14380 | 14400 | 14380 | 402 |
| 311 | 20230615 | 133100 | 1607702600 | 14390 | 14360 | 14390 | 14330 | 1718 |
| 312 | 20230615 | 133000 | 1583040820 | 14360 | 14370 | 14370 | 14360 | 3020 |
| 313 | 20230615 | 132900 | 1539667620 | 14370 | 14380 | 14380 | 14370 | 90 |
| 314 | 20230615 | 132800 | 1538374150 | 14390 | 14390 | 14390 | 14390 | 5 |
| 315 | 20230615 | 132700 | 1538302200 | 14390 | 14390 | 14390 | 14390 | 16 |
| 316 | 20230615 | 132600 | 1538071960 | 14390 | 14370 | 14390 | 14370 | 125 |
| 317 | 20230615 | 132500 | 1536275350 | 14360 | 14380 | 14380 | 14360 | 780 |
| 318 | 20230615 | 132400 | 1525063710 | 14390 | 14380 | 14390 | 14380 | 3 |
| 319 | 20230615 | 132300 | 1525020550 | 14390 | 14390 | 14390 | 14390 | 20 |
| 320 | 20230615 | 132200 | 1524732750 | 14380 | 14380 | 14380 | 14380 | 20 |
| 321 | 20230615 | 132100 | 1524445150 | 14370 | 14370 | 14370 | 14370 | 308 |
| 322 | 20230615 | 132000 | 1520019190 | 14370 | 14370 | 14370 | 14370 | 1237 |
| 323 | 20230615 | 131900 | 1502243500 | 14370 | 14370 | 14370 | 14370 | 0 |
| 324 | 20230615 | 131800 | 1502243500 | 14370 | 14380 | 14380 | 14360 | 840 |
| 325 | 20230615 | 131700 | 1490172020 | 14390 | 14390 | 14390 | 14390 | 70 |
| 326 | 20230615 | 131600 | 1489164720 | 14390 | 14390 | 14390 | 14390 | 14 |
| 327 | 20230615 | 131500 | 1488963260 | 14390 | 14390 | 14390 | 14390 | 0 |
| 328 | 20230615 | 131400 | 1488963260 | 14390 | 14390 | 14390 | 14390 | 4 |
| 329 | 20230615 | 131300 | 1488905700 | 14390 | 14390 | 14390 | 14390 | 23 |
| 330 | 20230615 | 131200 | 1488574730 | 14390 | 14390 | 14390 | 14390 | 16 |
| 331 | 20230615 | 131100 | 1488344490 | 14390 | 14390 | 14390 | 14390 | 20 |
| 332 | 20230615 | 131000 | 1488056690 | 14390 | 14360 | 14390 | 14360 | 116 |
| 333 | 20230615 | 130900 | 1486390780 | 14360 | 14380 | 14380 | 14360 | 901 |
| 334 | 20230615 | 130800 | 1473444770 | 14390 | 14380 | 14390 | 14380 | 330 |
| 335 | 20230615 | 130700 | 1468696370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 336 | 20230615 | 130600 | 1468696370 | 14380 | 14390 | 14390 | 14380 | 180 |
| 337 | 20230615 | 130500 | 1466106920 | 14390 | 14390 | 14390 | 14390 | 0 |
| 338 | 20230615 | 130400 | 1466106920 | 14390 | 14390 | 14390 | 14390 | 0 |
| 339 | 20230615 | 130300 | 1466106920 | 14390 | 14390 | 14390 | 14390 | 22 |
| 340 | 20230615 | 130200 | 1465790340 | 14390 | 14400 | 14400 | 14390 | 60 |
| 341 | 20230615 | 130100 | 1464926830 | 14390 | 14390 | 14390 | 14390 | 2 |
| 342 | 20230615 | 130000 | 1464898050 | 14390 | 14390 | 14390 | 14390 | 252 |
| 343 | 20230615 | 125900 | 1461271770 | 14390 | 14390 | 14390 | 14390 | 0 |
| 344 | 20230615 | 125800 | 1461271770 | 14390 | 14390 | 14390 | 14390 | 12 |
| 345 | 20230615 | 125700 | 1461099090 | 14390 | 14390 | 14390 | 14390 | 5 |
| 346 | 20230615 | 125600 | 1461027140 | 14390 | 14390 | 14390 | 14390 | 34 |
| 347 | 20230615 | 125500 | 1460537880 | 14390 | 14390 | 14390 | 14390 | 0 |
| 348 | 20230615 | 125400 | 1460537880 | 14390 | 14370 | 14390 | 14370 | 8 |
| 349 | 20230615 | 125300 | 1460422880 | 14390 | 14390 | 14390 | 14390 | 5 |
| 350 | 20230615 | 125200 | 1460350930 | 14370 | 14370 | 14370 | 14370 | 50 |
| 351 | 20230615 | 125100 | 1459632430 | 14370 | 14370 | 14370 | 14370 | 43 |
| 352 | 20230615 | 125000 | 1459014520 | 14370 | 14370 | 14370 | 14360 | 197 |
| 353 | 20230615 | 124900 | 1456184330 | 14370 | 14370 | 14370 | 14370 | 210 |
| 354 | 20230615 | 124800 | 1453166630 | 14370 | 14380 | 14380 | 14370 | 65 |
| 355 | 20230615 | 124700 | 1452231960 | 14380 | 14380 | 14380 | 14380 | 74 |
| 356 | 20230615 | 124600 | 1451167840 | 14390 | 14390 | 14390 | 14390 | 1 |
| 357 | 20230615 | 124500 | 1451153450 | 14390 | 14390 | 14390 | 14390 | 30 |
| 358 | 20230615 | 124400 | 1450721750 | 14390 | 14380 | 14390 | 14380 | 289 |
| 359 | 20230615 | 124300 | 1446563050 | 14390 | 14390 | 14390 | 14390 | 6 |
| 360 | 20230615 | 124200 | 1446476710 | 14390 | 14390 | 14390 | 14390 | 21 |
| 361 | 20230615 | 124100 | 1446174520 | 14390 | 14400 | 14400 | 14390 | 11 |
| 362 | 20230615 | 124000 | 1446016220 | 14400 | 14370 | 14400 | 14370 | 12 |
| 363 | 20230615 | 123900 | 1445843750 | 14370 | 14390 | 14390 | 14370 | 199 |
| 364 | 20230615 | 123800 | 1442981870 | 14390 | 14390 | 14390 | 14390 | 69 |
| 365 | 20230615 | 123700 | 1441988960 | 14390 | 14390 | 14390 | 14390 | 351 |
| 366 | 20230615 | 123600 | 1436938070 | 14390 | 14390 | 14390 | 14390 | 4 |
| 367 | 20230615 | 123500 | 1436880510 | 14390 | 14390 | 14390 | 14390 | 19 |
| 368 | 20230615 | 123400 | 1436607100 | 14390 | 14390 | 14390 | 14390 | 4 |
| 369 | 20230615 | 123300 | 1436549540 | 14380 | 14390 | 14390 | 14380 | 36 |
| 370 | 20230615 | 123200 | 1436031760 | 14390 | 14380 | 14390 | 14380 | 83 |
| 371 | 20230615 | 123100 | 1434838210 | 14390 | 14410 | 14410 | 14380 | 19 |
| 372 | 20230615 | 123000 | 1434564750 | 14410 | 14410 | 14410 | 14410 | 2 |
| 373 | 20230615 | 122900 | 1434535930 | 14370 | 14370 | 14370 | 14370 | 137 |
| 374 | 20230615 | 122800 | 1432567240 | 14370 | 14370 | 14370 | 14370 | 20 |
| 375 | 20230615 | 122700 | 1432279840 | 14370 | 14380 | 14380 | 14370 | 234 |
| 376 | 20230615 | 122600 | 1428916760 | 14380 | 14380 | 14380 | 14380 | 312 |
| 377 | 20230615 | 122500 | 1424430200 | 14410 | 14410 | 14410 | 14410 | 1 |
| 378 | 20230615 | 122400 | 1424415790 | 14410 | 14390 | 14410 | 14390 | 251 |
| 379 | 20230615 | 122300 | 1420803860 | 14410 | 14410 | 14410 | 14410 | 81 |
| 380 | 20230615 | 122200 | 1419636650 | 14410 | 14410 | 14410 | 14410 | 11 |
| 381 | 20230615 | 122100 | 1419478140 | 14410 | 14410 | 14410 | 14390 | 616 |
| 382 | 20230615 | 122000 | 1410611210 | 14420 | 14420 | 14420 | 14420 | 12 |
| 383 | 20230615 | 121900 | 1410438170 | 14410 | 14410 | 14410 | 14410 | 5 |
| 384 | 20230615 | 121800 | 1410366120 | 14420 | 14420 | 14420 | 14420 | 1 |
| 385 | 20230615 | 121700 | 1410351700 | 14410 | 14410 | 14410 | 14410 | 197 |
| 386 | 20230615 | 121600 | 1407512930 | 14400 | 14400 | 14400 | 14400 | 111 |
| 387 | 20230615 | 121500 | 1405914530 | 14400 | 14420 | 14420 | 14400 | 280 |
| 388 | 20230615 | 121400 | 1401880960 | 14420 | 14420 | 14430 | 14420 | 318 |
| 389 | 20230615 | 121300 | 1397294900 | 14420 | 14430 | 14430 | 14420 | 19 |
| 390 | 20230615 | 121200 | 1397020910 | 14430 | 14440 | 14440 | 14430 | 102 |
| 391 | 20230615 | 121100 | 1395549040 | 14430 | 14440 | 14440 | 14430 | 35 |
| 392 | 20230615 | 121000 | 1395043780 | 14430 | 14430 | 14430 | 14430 | 0 |
| 393 | 20230615 | 120900 | 1395043780 | 14430 | 14440 | 14440 | 14430 | 284 |
| 394 | 20230615 | 120800 | 1390943120 | 14450 | 14450 | 14450 | 14440 | 369 |
| 395 | 20230615 | 120700 | 1385611570 | 14450 | 14430 | 14450 | 14430 | 382 |
| 396 | 20230615 | 120600 | 1380095150 | 14420 | 14410 | 14420 | 14410 | 21 |
| 397 | 20230615 | 120500 | 1379792530 | 14400 | 14400 | 14400 | 14400 | 0 |
| 398 | 20230615 | 120400 | 1379792530 | 14400 | 14400 | 14400 | 14400 | 39 |
| 399 | 20230615 | 120300 | 1379230930 | 14390 | 14380 | 14390 | 14380 | 22 |
| 400 | 20230615 | 120200 | 1378914370 | 14380 | 14380 | 14380 | 14380 | 0 |
| 401 | 20230615 | 120100 | 1378914370 | 14380 | 14380 | 14380 | 14380 | 10 |
| 402 | 20230615 | 120000 | 1378770570 | 14370 | 14370 | 14370 | 14370 | 0 |
| 403 | 20230615 | 115900 | 1378770570 | 14370 | 14390 | 14390 | 14370 | 105 |
| 404 | 20230615 | 115800 | 1377260650 | 14390 | 14400 | 14400 | 14390 | 30 |
| 405 | 20230615 | 115700 | 1376828750 | 14400 | 14400 | 14400 | 14400 | 237 |
| 406 | 20230615 | 115600 | 1373415950 | 14410 | 14430 | 14430 | 14410 | 59 |
| 407 | 20230615 | 115500 | 1372565580 | 14430 | 14400 | 14440 | 14400 | 211 |
| 408 | 20230615 | 115400 | 1369519280 | 14400 | 14400 | 14400 | 14400 | 624 |
| 409 | 20230615 | 115300 | 1360533680 | 14370 | 14370 | 14370 | 14370 | 179 |
| 410 | 20230615 | 115200 | 1357961450 | 14370 | 14380 | 14380 | 14370 | 10 |
| 411 | 20230615 | 115100 | 1357817700 | 14370 | 14400 | 14400 | 14370 | 53 |
| 412 | 20230615 | 115000 | 1357055850 | 14400 | 14400 | 14400 | 14400 | 219 |
| 413 | 20230615 | 114900 | 1353902250 | 14370 | 14390 | 14390 | 14370 | 167 |
| 414 | 20230615 | 114800 | 1351499650 | 14390 | 14390 | 14390 | 14390 | 101 |
| 415 | 20230615 | 114700 | 1350046260 | 14400 | 14380 | 14400 | 14380 | 665 |
| 416 | 20230615 | 114600 | 1340476200 | 14340 | 14330 | 14350 | 14330 | 1200 |
| 417 | 20230615 | 114500 | 1323271500 | 14320 | 14300 | 14320 | 14300 | 960 |
| 418 | 20230615 | 114400 | 1309534880 | 14290 | 14300 | 14300 | 14290 | 347 |
| 419 | 20230615 | 114300 | 1304573800 | 14300 | 14300 | 14300 | 14300 | 242 |
| 420 | 20230615 | 114200 | 1301113200 | 14300 | 14270 | 14300 | 14270 | 797 |
| 421 | 20230615 | 114100 | 1289725120 | 14270 | 14270 | 14270 | 14270 | 10 |
| 422 | 20230615 | 114000 | 1289582420 | 14280 | 14270 | 14280 | 14270 | 105 |
| 423 | 20230615 | 113900 | 1288084060 | 14280 | 14260 | 14280 | 14260 | 450 |
| 424 | 20230615 | 113800 | 1281665880 | 14270 | 14260 | 14270 | 14260 | 399 |
| 425 | 20230615 | 113700 | 1275972310 | 14260 | 14260 | 14270 | 14260 | 116 |
| 426 | 20230615 | 113600 | 1274317290 | 14270 | 14180 | 14270 | 14170 | 1236 |
| 427 | 20230615 | 113500 | 1256799240 | 14270 | 14180 | 14280 | 14180 | 1115 |
| 428 | 20230615 | 113400 | 1240987090 | 14280 | 14290 | 14290 | 14280 | 14 |
| 429 | 20230615 | 113300 | 1240787120 | 14290 | 14290 | 14290 | 14180 | 3018 |
| 430 | 20230615 | 113200 | 1197957580 | 14210 | 14210 | 14210 | 14210 | 364 |
| 431 | 20230615 | 113100 | 1192785140 | 14210 | 14210 | 14210 | 14210 | 179 |
| 432 | 20230615 | 113000 | 1190241550 | 14210 | 14290 | 14290 | 14210 | 807 |
| 433 | 20230615 | 112900 | 1178760180 | 14290 | 14290 | 14290 | 14290 | 30 |
| 434 | 20230615 | 112800 | 1178331480 | 14240 | 14240 | 14280 | 14230 | 301 |
| 435 | 20230615 | 112700 | 1174047980 | 14230 | 14290 | 14290 | 14230 | 381 |
| 436 | 20230615 | 112600 | 1168618120 | 14290 | 14270 | 14300 | 14270 | 91 |
| 437 | 20230615 | 112500 | 1167318660 | 14270 | 14270 | 14270 | 14270 | 1 |
| 438 | 20230615 | 112400 | 1167304390 | 14250 | 14260 | 14260 | 14250 | 27 |
| 439 | 20230615 | 112300 | 1166919630 | 14240 | 14270 | 14270 | 14240 | 250 |
| 440 | 20230615 | 112200 | 1163356000 | 14260 | 14260 | 14260 | 14260 | 1 |
| 441 | 20230615 | 112100 | 1163341740 | 14260 | 14250 | 14260 | 14250 | 493 |
| 442 | 20230615 | 112000 | 1156312570 | 14240 | 14240 | 14240 | 14240 | 288 |
| 443 | 20230615 | 111900 | 1152211450 | 14230 | 14230 | 14230 | 14230 | 354 |
| 444 | 20230615 | 111800 | 1147174030 | 14220 | 14230 | 14240 | 14220 | 276 |
| 445 | 20230615 | 111700 | 1143246670 | 14230 | 14230 | 14230 | 14230 | 6 |
| 446 | 20230615 | 111600 | 1143161290 | 14200 | 14200 | 14240 | 14200 | 173 |
| 447 | 20230615 | 111500 | 1140702120 | 14200 | 14210 | 14220 | 14200 | 988 |
| 448 | 20230615 | 111400 | 1126664580 | 14210 | 14230 | 14230 | 14210 | 893 |
| 449 | 20230615 | 111300 | 1113962020 | 14250 | 14240 | 14250 | 14230 | 556 |
| 450 | 20230615 | 111200 | 1106047850 | 14240 | 14250 | 14250 | 14230 | 611 |
| 451 | 20230615 | 111100 | 1097348540 | 14250 | 14250 | 14250 | 14250 | 1463 |
| 452 | 20230615 | 111000 | 1076500790 | 14250 | 14250 | 14250 | 14250 | 221 |
| 453 | 20230615 | 110900 | 1073351540 | 14250 | 14250 | 14260 | 14250 | 34 |
| 454 | 20230615 | 110800 | 1072866780 | 14260 | 14260 | 14260 | 14260 | 67 |
| 455 | 20230615 | 110700 | 1071911360 | 14260 | 14260 | 14300 | 14260 | 1247 |
| 456 | 20230615 | 110600 | 1054112460 | 14260 | 14260 | 14260 | 14260 | 11 |
| 457 | 20230615 | 110500 | 1053955600 | 14260 | 14270 | 14270 | 14260 | 288 |
| 458 | 20230615 | 110400 | 1049847390 | 14270 | 14270 | 14280 | 14270 | 1086 |
| 459 | 20230615 | 110300 | 1034349910 | 14270 | 14290 | 14290 | 14250 | 1817 |
| 460 | 20230615 | 110200 | 1008408270 | 14290 | 14300 | 14300 | 14290 | 537 |
| 461 | 20230615 | 110100 | 1000734510 | 14300 | 14300 | 14300 | 14300 | 412 |
| 462 | 20230615 | 110000 | 994842910 | 14300 | 14300 | 14300 | 14300 | 194 |
| 463 | 20230615 | 105900 | 992068710 | 14300 | 14320 | 14320 | 14300 | 180 |
| 464 | 20230615 | 105800 | 989494530 | 14320 | 14320 | 14320 | 14300 | 61 |
| 465 | 20230615 | 105700 | 988621650 | 14300 | 14300 | 14320 | 14300 | 104 |
| 466 | 20230615 | 105600 | 987134370 | 14280 | 14290 | 14300 | 14280 | 459 |
| 467 | 20230615 | 105500 | 980576280 | 14280 | 14280 | 14290 | 14280 | 208 |
| 468 | 20230615 | 105400 | 977606010 | 14280 | 14300 | 14300 | 14280 | 206 |
| 469 | 20230615 | 105300 | 974663850 | 14290 | 14300 | 14300 | 14280 | 229 |
| 470 | 20230615 | 105200 | 971389420 | 14300 | 14300 | 14300 | 14260 | 240 |
| 471 | 20230615 | 105100 | 967957580 | 14300 | 14300 | 14320 | 14300 | 294 |
| 472 | 20230615 | 105000 | 963752660 | 14300 | 14210 | 14300 | 14200 | 835 |
| 473 | 20230615 | 104900 | 951858730 | 14190 | 14310 | 14310 | 14170 | 4052 |
| 474 | 20230615 | 104800 | 894096800 | 14310 | 14310 | 14310 | 14300 | 827 |
| 475 | 20230615 | 104700 | 882268350 | 14320 | 14350 | 14350 | 14320 | 1849 |
| 476 | 20230615 | 104600 | 855770040 | 14350 | 14360 | 14360 | 14350 | 557 |
| 477 | 20230615 | 104500 | 847776450 | 14360 | 14370 | 14370 | 14360 | 113 |
| 478 | 20230615 | 104400 | 846153720 | 14380 | 14370 | 14380 | 14350 | 2143 |
| 479 | 20230615 | 104300 | 815385180 | 14370 | 14390 | 14390 | 14370 | 1683 |
| 480 | 20230615 | 104200 | 791195800 | 14380 | 14390 | 14400 | 14380 | 632 |
| 481 | 20230615 | 104100 | 782106270 | 14380 | 14410 | 14420 | 14380 | 1710 |
| 482 | 20230615 | 104000 | 757497460 | 14410 | 14410 | 14420 | 14400 | 399 |
| 483 | 20230615 | 103900 | 751750850 | 14420 | 14400 | 14420 | 14400 | 132 |
| 484 | 20230615 | 103800 | 749850000 | 14400 | 14430 | 14430 | 14400 | 2171 |
| 485 | 20230615 | 103700 | 718569700 | 14430 | 14430 | 14440 | 14430 | 275 |
| 486 | 20230615 | 103600 | 714601350 | 14440 | 14430 | 14440 | 14430 | 552 |
| 487 | 20230615 | 103500 | 706635760 | 14430 | 14450 | 14460 | 14430 | 1174 |
| 488 | 20230615 | 103400 | 689673400 | 14460 | 14460 | 14460 | 14450 | 284 |
| 489 | 20230615 | 103300 | 685566960 | 14460 | 14460 | 14460 | 14460 | 441 |
| 490 | 20230615 | 103200 | 679190100 | 14450 | 14460 | 14460 | 14450 | 450 |
| 491 | 20230615 | 103100 | 672684990 | 14470 | 14470 | 14470 | 14470 | 57 |
| 492 | 20230615 | 103000 | 671860200 | 14470 | 14460 | 14470 | 14460 | 532 |
| 493 | 20230615 | 102900 | 664167460 | 14470 | 14480 | 14480 | 14470 | 360 |
| 494 | 20230615 | 102800 | 658956860 | 14480 | 14480 | 14490 | 14480 | 1136 |
| 495 | 20230615 | 102700 | 642507510 | 14480 | 14490 | 14490 | 14480 | 138 |
| 496 | 20230615 | 102600 | 640508340 | 14490 | 14500 | 14500 | 14490 | 277 |
| 497 | 20230615 | 102500 | 636492510 | 14500 | 14500 | 14500 | 14500 | 1 |
| 498 | 20230615 | 102400 | 636478010 | 14500 | 14500 | 14500 | 14490 | 82 |
| 499 | 20230615 | 102300 | 635289510 | 14500 | 14510 | 14510 | 14490 | 515 |
| 500 | 20230615 | 102200 | 627822560 | 14510 | 14500 | 14530 | 14500 | 16 |
| 501 | 20230615 | 102100 | 627590210 | 14500 | 14520 | 14530 | 14500 | 1576 |
| 502 | 20230615 | 102000 | 604730540 | 14520 | 14520 | 14520 | 14510 | 184 |
| 503 | 20230615 | 101900 | 602059860 | 14520 | 14520 | 14520 | 14520 | 976 |
| 504 | 20230615 | 101800 | 587888340 | 14520 | 14570 | 14570 | 14520 | 753 |
| 505 | 20230615 | 101700 | 576946940 | 14530 | 14550 | 14550 | 14530 | 394 |
| 506 | 20230615 | 101600 | 571220730 | 14550 | 14530 | 14550 | 14530 | 47 |
| 507 | 20230615 | 101500 | 570537650 | 14530 | 14540 | 14540 | 14530 | 421 |
| 508 | 20230615 | 101400 | 564419530 | 14540 | 14570 | 14570 | 14530 | 1781 |
| 509 | 20230615 | 101300 | 538488490 | 14570 | 14570 | 14570 | 14570 | 10 |
| 510 | 20230615 | 101200 | 538342790 | 14570 | 14570 | 14570 | 14570 | 151 |
| 511 | 20230615 | 101100 | 536142720 | 14570 | 14570 | 14570 | 14570 | 144 |
| 512 | 20230615 | 101000 | 534044640 | 14570 | 14570 | 14570 | 14560 | 263 |
| 513 | 20230615 | 100900 | 530214730 | 14570 | 14560 | 14570 | 14560 | 68 |
| 514 | 20230615 | 100800 | 529224560 | 14560 | 14560 | 14560 | 14560 | 199 |
| 515 | 20230615 | 100700 | 526327120 | 14560 | 14570 | 14570 | 14560 | 547 |
| 516 | 20230615 | 100600 | 518361800 | 14570 | 14590 | 14590 | 14570 | 437 |
| 517 | 20230615 | 100500 | 511990520 | 14590 | 14600 | 14600 | 14590 | 174 |
| 518 | 20230615 | 100400 | 509451820 | 14600 | 14620 | 14620 | 14590 | 186 |
| 519 | 20230615 | 100300 | 506736890 | 14590 | 14600 | 14600 | 14580 | 580 |
| 520 | 20230615 | 100200 | 498269620 | 14580 | 14650 | 14650 | 14580 | 2638 |
| 521 | 20230615 | 100100 | 459692990 | 14660 | 14660 | 14660 | 14660 | 102 |
| 522 | 20230615 | 100000 | 458197670 | 14680 | 14690 | 14690 | 14660 | 14 |
| 523 | 20230615 | 095900 | 457992200 | 14690 | 14670 | 14690 | 14660 | 178 |
| 524 | 20230615 | 095800 | 455380630 | 14670 | 14650 | 14670 | 14650 | 12 |
| 525 | 20230615 | 095700 | 455204710 | 14660 | 14650 | 14660 | 14650 | 174 |
| 526 | 20230615 | 095600 | 452655280 | 14650 | 14640 | 14650 | 14640 | 201 |
| 527 | 20230615 | 095500 | 449712630 | 14640 | 14650 | 14650 | 14640 | 242 |
| 528 | 20230615 | 095400 | 446169590 | 14650 | 14650 | 14650 | 14650 | 143 |
| 529 | 20230615 | 095300 | 444074640 | 14650 | 14650 | 14660 | 14650 | 1007 |
| 530 | 20230615 | 095200 | 429321940 | 14660 | 14660 | 14660 | 14650 | 66 |
| 531 | 20230615 | 095100 | 428355000 | 14660 | 14670 | 14670 | 14650 | 285 |
| 532 | 20230615 | 095000 | 424177330 | 14690 | 14670 | 14690 | 14660 | 299 |
| 533 | 20230615 | 094900 | 419793440 | 14670 | 14680 | 14690 | 14660 | 1209 |
| 534 | 20230615 | 094800 | 402065850 | 14690 | 14690 | 14690 | 14670 | 169 |
| 535 | 20230615 | 094700 | 399585240 | 14690 | 14690 | 14690 | 14690 | 110 |
| 536 | 20230615 | 094600 | 397969340 | 14690 | 14680 | 14690 | 14660 | 1807 |
| 537 | 20230615 | 094500 | 371464450 | 14690 | 14680 | 14690 | 14680 | 80 |
| 538 | 20230615 | 094400 | 370290040 | 14690 | 14690 | 14690 | 14690 | 459 |
| 539 | 20230615 | 094300 | 363547330 | 14690 | 14700 | 14700 | 14690 | 1665 |
| 540 | 20230615 | 094200 | 339078830 | 14700 | 14720 | 14720 | 14700 | 336 |
| 541 | 20230615 | 094100 | 334138470 | 14720 | 14720 | 14720 | 14710 | 167 |
| 542 | 20230615 | 094000 | 331680850 | 14720 | 14730 | 14730 | 14720 | 18 |
| 543 | 20230615 | 093900 | 331415730 | 14700 | 14730 | 14730 | 14700 | 1142 |
| 544 | 20230615 | 093800 | 314620070 | 14730 | 14720 | 14730 | 14710 | 88 |
| 545 | 20230615 | 093700 | 313324750 | 14730 | 14750 | 14750 | 14730 | 1823 |
| 546 | 20230615 | 093600 | 286466200 | 14750 | 14760 | 14760 | 14750 | 629 |
| 547 | 20230615 | 093500 | 277188150 | 14760 | 14770 | 14770 | 14760 | 462 |
| 548 | 20230615 | 093400 | 270368500 | 14770 | 14770 | 14770 | 14770 | 1 |
| 549 | 20230615 | 093300 | 270353730 | 14780 | 14760 | 14780 | 14760 | 102 |
| 550 | 20230615 | 093200 | 268848150 | 14760 | 14760 | 14780 | 14760 | 187 |
| 551 | 20230615 | 093100 | 266087970 | 14760 | 14740 | 14760 | 14730 | 702 |
| 552 | 20230615 | 093000 | 255726890 | 14760 | 14760 | 14760 | 14710 | 155 |
| 553 | 20230615 | 092900 | 253446170 | 14710 | 14760 | 14760 | 14710 | 256 |
| 554 | 20230615 | 092800 | 249679820 | 14760 | 14740 | 14760 | 14690 | 902 |
| 555 | 20230615 | 092700 | 236408220 | 14730 | 14770 | 14770 | 14730 | 55 |
| 556 | 20230615 | 092600 | 235597910 | 14780 | 14740 | 14780 | 14720 | 703 |
| 557 | 20230615 | 092500 | 225242360 | 14720 | 14730 | 14730 | 14700 | 140 |
| 558 | 20230615 | 092400 | 223181780 | 14720 | 14780 | 14780 | 14710 | 586 |
| 559 | 20230615 | 092300 | 214559610 | 14720 | 14730 | 14730 | 14720 | 1371 |
| 560 | 20230615 | 092200 | 194372780 | 14730 | 14730 | 14730 | 14730 | 5 |
| 561 | 20230615 | 092100 | 194299130 | 14730 | 14760 | 14790 | 14730 | 870 |
| 562 | 20230615 | 092000 | 181459730 | 14760 | 14780 | 14780 | 14760 | 607 |
| 563 | 20230615 | 091900 | 172489410 | 14780 | 14730 | 14780 | 14730 | 145 |
| 564 | 20230615 | 091800 | 170349310 | 14740 | 14740 | 14740 | 14730 | 575 |
| 565 | 20230615 | 091700 | 161876400 | 14740 | 14780 | 14780 | 14740 | 738 |
| 566 | 20230615 | 091600 | 150992200 | 14790 | 14790 | 14800 | 14790 | 467 |
| 567 | 20230615 | 091500 | 144085260 | 14790 | 14820 | 14820 | 14790 | 608 |
| 568 | 20230615 | 091400 | 135082780 | 14810 | 14820 | 14820 | 14810 | 302 |
| 569 | 20230615 | 091300 | 130607150 | 14810 | 14780 | 14810 | 14780 | 308 |
| 570 | 20230615 | 091200 | 126049930 | 14780 | 14770 | 14780 | 14730 | 305 |
| 571 | 20230615 | 091100 | 121542440 | 14760 | 14730 | 14770 | 14730 | 13 |
| 572 | 20230615 | 091000 | 121350670 | 14710 | 14690 | 14710 | 14660 | 227 |
| 573 | 20230615 | 090900 | 118014570 | 14660 | 14650 | 14700 | 14650 | 1527 |
| 574 | 20230615 | 090800 | 95599340 | 14690 | 14650 | 14690 | 14650 | 508 |
| 575 | 20230615 | 090700 | 88145780 | 14650 | 14670 | 14680 | 14650 | 904 |
| 576 | 20230615 | 090600 | 74893670 | 14680 | 14690 | 14690 | 14650 | 198 |
| 577 | 20230615 | 090500 | 71990270 | 14690 | 14700 | 14700 | 14690 | 219 |
| 578 | 20230615 | 090400 | 68771170 | 14700 | 14710 | 14710 | 14700 | 100 |
| 579 | 20230615 | 090300 | 67301070 | 14710 | 14760 | 14760 | 14710 | 129 |
| 580 | 20230615 | 090200 | 65399290 | 14770 | 14800 | 14810 | 14770 | 1199 |
| 581 | 20230615 | 090100 | 47656970 | 14800 | 14890 | 14900 | 14800 | 648 |
| 582 | 20230615 | 090000 | 38022520 | 14890 | 14900 | 14900 | 14800 | 2475 |