30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 184100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 3 | 20230612 | 184000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 4 | 20230612 | 183900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 5 | 20230612 | 183800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 6 | 20230612 | 183700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 7 | 20230612 | 183600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 8 | 20230612 | 183500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 9 | 20230612 | 183400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 10 | 20230612 | 183300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 11 | 20230612 | 183200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 12 | 20230612 | 183100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 13 | 20230612 | 183000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 14 | 20230612 | 182900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 15 | 20230612 | 182800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 16 | 20230612 | 182700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 17 | 20230612 | 182600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 18 | 20230612 | 182500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 19 | 20230612 | 182400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 20 | 20230612 | 182300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 21 | 20230612 | 182200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 22 | 20230612 | 182100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 23 | 20230612 | 182000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 24 | 20230612 | 181900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 25 | 20230612 | 181800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 26 | 20230612 | 181700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 27 | 20230612 | 181600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 28 | 20230612 | 181500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 29 | 20230612 | 181400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 30 | 20230612 | 181300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 31 | 20230612 | 181200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 32 | 20230612 | 181100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 33 | 20230612 | 181000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 34 | 20230612 | 180900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 35 | 20230612 | 180800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 36 | 20230612 | 180700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 37 | 20230612 | 180600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 38 | 20230612 | 180500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 39 | 20230612 | 180400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 40 | 20230612 | 180300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 41 | 20230612 | 180200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 42 | 20230612 | 180100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 43 | 20230612 | 180000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 44 | 20230612 | 175900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 45 | 20230612 | 175800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 46 | 20230612 | 175700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 47 | 20230612 | 175600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 48 | 20230612 | 175500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 49 | 20230612 | 175400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 50 | 20230612 | 175300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 51 | 20230612 | 175200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 52 | 20230612 | 175100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 53 | 20230612 | 175000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 54 | 20230612 | 174900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 55 | 20230612 | 174800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 56 | 20230612 | 174700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 57 | 20230612 | 174600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 58 | 20230612 | 174500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 59 | 20230612 | 174400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 60 | 20230612 | 174300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 61 | 20230612 | 174200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 62 | 20230612 | 174100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 63 | 20230612 | 174000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 64 | 20230612 | 173900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 65 | 20230612 | 173800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 66 | 20230612 | 173700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 67 | 20230612 | 173600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 68 | 20230612 | 173500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 69 | 20230612 | 173400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 70 | 20230612 | 173300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 71 | 20230612 | 173200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 72 | 20230612 | 173100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 73 | 20230612 | 173000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 74 | 20230612 | 172900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 75 | 20230612 | 172800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 76 | 20230612 | 172700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 77 | 20230612 | 172600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 78 | 20230612 | 172500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 79 | 20230612 | 172400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 80 | 20230612 | 172300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 81 | 20230612 | 172200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 82 | 20230612 | 172100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 83 | 20230612 | 172000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 84 | 20230612 | 171900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 85 | 20230612 | 171800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 86 | 20230612 | 171700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 87 | 20230612 | 171600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 88 | 20230612 | 171500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 89 | 20230612 | 171400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 90 | 20230612 | 171300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 91 | 20230612 | 171200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 92 | 20230612 | 171100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 93 | 20230612 | 171000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 94 | 20230612 | 170900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 95 | 20230612 | 170800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 96 | 20230612 | 170700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 97 | 20230612 | 170600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 98 | 20230612 | 170500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 99 | 20230612 | 170400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 100 | 20230612 | 170300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 101 | 20230612 | 170200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 102 | 20230612 | 170100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 103 | 20230612 | 170000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 104 | 20230612 | 165900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 105 | 20230612 | 165800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 106 | 20230612 | 165700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 107 | 20230612 | 165600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 108 | 20230612 | 165500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 109 | 20230612 | 165400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 110 | 20230612 | 165300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 111 | 20230612 | 165200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 112 | 20230612 | 165100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 113 | 20230612 | 165000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 114 | 20230612 | 164900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 115 | 20230612 | 164800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 116 | 20230612 | 164700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 117 | 20230612 | 164600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 118 | 20230612 | 164500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 119 | 20230612 | 164400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 120 | 20230612 | 164300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 121 | 20230612 | 164200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 122 | 20230612 | 164100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 123 | 20230612 | 164000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 124 | 20230612 | 163900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 125 | 20230612 | 163800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 126 | 20230612 | 163700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 127 | 20230612 | 163600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 128 | 20230612 | 163500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 129 | 20230612 | 163400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 130 | 20230612 | 163300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 131 | 20230612 | 163200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 132 | 20230612 | 163100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 133 | 20230612 | 163000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 134 | 20230612 | 162900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 135 | 20230612 | 162800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 136 | 20230612 | 162700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 137 | 20230612 | 162600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 138 | 20230612 | 162500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 139 | 20230612 | 162400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 140 | 20230612 | 162300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 141 | 20230612 | 162200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 142 | 20230612 | 162100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 143 | 20230612 | 162000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 144 | 20230612 | 161900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 145 | 20230612 | 161800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 146 | 20230612 | 161700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 147 | 20230612 | 161600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 148 | 20230612 | 161500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 149 | 20230612 | 161400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 150 | 20230612 | 161300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 151 | 20230612 | 161200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 152 | 20230612 | 161100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 153 | 20230612 | 161000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 154 | 20230612 | 160900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 155 | 20230612 | 160800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 156 | 20230612 | 160700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 157 | 20230612 | 160600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 158 | 20230612 | 160500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 159 | 20230612 | 160400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 160 | 20230612 | 160300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 161 | 20230612 | 160200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 162 | 20230612 | 160100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 163 | 20230612 | 160000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 164 | 20230612 | 155900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 165 | 20230612 | 155800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 166 | 20230612 | 155700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 167 | 20230612 | 155600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 168 | 20230612 | 155500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 169 | 20230612 | 155400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 170 | 20230612 | 155300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 171 | 20230612 | 155200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 172 | 20230612 | 155100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 173 | 20230612 | 155000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 174 | 20230612 | 154900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 175 | 20230612 | 154800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 176 | 20230612 | 154700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 177 | 20230612 | 154600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 178 | 20230612 | 154500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 179 | 20230612 | 154400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 180 | 20230612 | 154300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 181 | 20230612 | 154200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 182 | 20230612 | 154100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 183 | 20230612 | 154000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 184 | 20230612 | 153900 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 185 | 20230612 | 153800 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 186 | 20230612 | 153700 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 187 | 20230612 | 153600 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 188 | 20230612 | 153500 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 189 | 20230612 | 153400 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 190 | 20230612 | 153300 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 191 | 20230612 | 153200 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 192 | 20230612 | 153100 | 840062200 | 14140 | 14140 | 14140 | 14140 | 0 |
| 193 | 20230612 | 153000 | 840062200 | 14140 | 14140 | 14140 | 14140 | 578 |
| 194 | 20230612 | 152900 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 195 | 20230612 | 152800 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 196 | 20230612 | 152700 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 197 | 20230612 | 152600 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 198 | 20230612 | 152500 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 199 | 20230612 | 152400 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 200 | 20230612 | 152300 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 201 | 20230612 | 152200 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 202 | 20230612 | 152100 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 203 | 20230612 | 152000 | 831889280 | 14100 | 14100 | 14100 | 14100 | 0 |
| 204 | 20230612 | 151900 | 831889280 | 14100 | 14100 | 14100 | 14100 | 18 |
| 205 | 20230612 | 151800 | 831635480 | 14100 | 14120 | 14120 | 14100 | 433 |
| 206 | 20230612 | 151700 | 825527570 | 14120 | 14120 | 14120 | 14120 | 94 |
| 207 | 20230612 | 151600 | 824200290 | 14120 | 14120 | 14120 | 14120 | 0 |
| 208 | 20230612 | 151500 | 824200290 | 14120 | 14110 | 14120 | 14110 | 492 |
| 209 | 20230612 | 151400 | 817256010 | 14100 | 14100 | 14100 | 14100 | 1 |
| 210 | 20230612 | 151300 | 817241910 | 14100 | 14090 | 14100 | 14090 | 819 |
| 211 | 20230612 | 151200 | 805694870 | 14090 | 14090 | 14090 | 14090 | 22 |
| 212 | 20230612 | 151100 | 805384890 | 14090 | 14090 | 14090 | 14090 | 91 |
| 213 | 20230612 | 151000 | 804102700 | 14090 | 14090 | 14090 | 14090 | 315 |
| 214 | 20230612 | 150900 | 799664350 | 14090 | 14090 | 14090 | 14090 | 3 |
| 215 | 20230612 | 150800 | 799622080 | 14100 | 14080 | 14100 | 14080 | 427 |
| 216 | 20230612 | 150700 | 793605240 | 14090 | 14090 | 14090 | 14090 | 0 |
| 217 | 20230612 | 150600 | 793605240 | 14090 | 14090 | 14090 | 14090 | 0 |
| 218 | 20230612 | 150500 | 793605240 | 14090 | 14090 | 14090 | 14090 | 0 |
| 219 | 20230612 | 150400 | 793605240 | 14090 | 14080 | 14090 | 14080 | 390 |
| 220 | 20230612 | 150300 | 788110160 | 14070 | 14070 | 14070 | 14070 | 6 |
| 221 | 20230612 | 150200 | 788025740 | 14090 | 14090 | 14090 | 14090 | 378 |
| 222 | 20230612 | 150100 | 782699720 | 14100 | 14090 | 14100 | 14090 | 156 |
| 223 | 20230612 | 150000 | 780501360 | 14090 | 14090 | 14090 | 14090 | 6 |
| 224 | 20230612 | 145900 | 780416820 | 14060 | 14080 | 14080 | 14060 | 45 |
| 225 | 20230612 | 145800 | 779783440 | 14070 | 14070 | 14070 | 14070 | 10 |
| 226 | 20230612 | 145700 | 779642740 | 14080 | 14080 | 14080 | 14080 | 33 |
| 227 | 20230612 | 145600 | 779178100 | 14050 | 14070 | 14070 | 14050 | 283 |
| 228 | 20230612 | 145500 | 775199710 | 14070 | 14070 | 14070 | 14070 | 4 |
| 229 | 20230612 | 145400 | 775143430 | 14070 | 14070 | 14070 | 14070 | 0 |
| 230 | 20230612 | 145300 | 775143430 | 14070 | 14070 | 14070 | 14070 | 2 |
| 231 | 20230612 | 145200 | 775115290 | 14070 | 14070 | 14070 | 14070 | 17 |
| 232 | 20230612 | 145100 | 774876100 | 14070 | 14070 | 14070 | 14070 | 1 |
| 233 | 20230612 | 145000 | 774862030 | 14060 | 14070 | 14070 | 14060 | 11 |
| 234 | 20230612 | 144900 | 774707270 | 14070 | 14060 | 14070 | 14060 | 91 |
| 235 | 20230612 | 144800 | 773427790 | 14060 | 14060 | 14060 | 14060 | 111 |
| 236 | 20230612 | 144700 | 771867130 | 14070 | 14070 | 14070 | 14070 | 512 |
| 237 | 20230612 | 144600 | 764663290 | 14070 | 14080 | 14080 | 14070 | 86 |
| 238 | 20230612 | 144500 | 763452870 | 14080 | 14080 | 14080 | 14080 | 0 |
| 239 | 20230612 | 144400 | 763452870 | 14080 | 14080 | 14080 | 14080 | 15 |
| 240 | 20230612 | 144300 | 763241670 | 14080 | 14080 | 14080 | 14080 | 108 |
| 241 | 20230612 | 144200 | 761721030 | 14110 | 14090 | 14110 | 14090 | 13 |
| 242 | 20230612 | 144100 | 761537820 | 14100 | 14100 | 14100 | 14100 | 9 |
| 243 | 20230612 | 144000 | 761410920 | 14110 | 14110 | 14110 | 14110 | 0 |
| 244 | 20230612 | 143900 | 761410920 | 14110 | 14110 | 14110 | 14110 | 0 |
| 245 | 20230612 | 143800 | 761410920 | 14110 | 14110 | 14110 | 14110 | 0 |
| 246 | 20230612 | 143700 | 761410920 | 14110 | 14080 | 14110 | 14080 | 130 |
| 247 | 20230612 | 143600 | 759578290 | 14080 | 14110 | 14110 | 14080 | 269 |
| 248 | 20230612 | 143500 | 755788650 | 14110 | 14110 | 14110 | 14110 | 2 |
| 249 | 20230612 | 143400 | 755760430 | 14110 | 14110 | 14110 | 14110 | 142 |
| 250 | 20230612 | 143300 | 753756810 | 14100 | 14110 | 14110 | 14100 | 10 |
| 251 | 20230612 | 143200 | 753615800 | 14100 | 14100 | 14100 | 14100 | 1 |
| 252 | 20230612 | 143100 | 753601700 | 14100 | 14100 | 14100 | 14100 | 132 |
| 253 | 20230612 | 143000 | 751740500 | 14100 | 14080 | 14100 | 14080 | 136 |
| 254 | 20230612 | 142900 | 749824550 | 14090 | 14090 | 14090 | 14090 | 30 |
| 255 | 20230612 | 142800 | 749401850 | 14080 | 14080 | 14080 | 14080 | 146 |
| 256 | 20230612 | 142700 | 747346170 | 14080 | 14080 | 14080 | 14080 | 33 |
| 257 | 20230612 | 142600 | 746881530 | 14100 | 14110 | 14110 | 14080 | 343 |
| 258 | 20230612 | 142500 | 742049430 | 14110 | 14110 | 14120 | 14110 | 105 |
| 259 | 20230612 | 142400 | 740567050 | 14120 | 14120 | 14120 | 14120 | 0 |
| 260 | 20230612 | 142300 | 740567050 | 14120 | 14120 | 14120 | 14120 | 0 |
| 261 | 20230612 | 142200 | 740567050 | 14120 | 14120 | 14120 | 14120 | 24 |
| 262 | 20230612 | 142100 | 740228170 | 14120 | 14130 | 14130 | 14120 | 440 |
| 263 | 20230612 | 142000 | 734012970 | 14140 | 14140 | 14140 | 14140 | 47 |
| 264 | 20230612 | 141900 | 733348390 | 14150 | 14150 | 14150 | 14150 | 1 |
| 265 | 20230612 | 141800 | 733334240 | 14140 | 14140 | 14140 | 14140 | 6 |
| 266 | 20230612 | 141700 | 733249400 | 14140 | 14140 | 14140 | 14140 | 303 |
| 267 | 20230612 | 141600 | 728964980 | 14140 | 14140 | 14140 | 14140 | 0 |
| 268 | 20230612 | 141500 | 728964980 | 14140 | 14140 | 14140 | 14140 | 7 |
| 269 | 20230612 | 141400 | 728866000 | 14150 | 14150 | 14150 | 14140 | 310 |
| 270 | 20230612 | 141300 | 724479550 | 14150 | 14140 | 14150 | 14140 | 149 |
| 271 | 20230612 | 141200 | 722372020 | 14140 | 14140 | 14140 | 14130 | 338 |
| 272 | 20230612 | 141100 | 717595250 | 14140 | 14140 | 14140 | 14130 | 122 |
| 273 | 20230612 | 141000 | 715870640 | 14140 | 14140 | 14140 | 14140 | 0 |
| 274 | 20230612 | 140900 | 715870640 | 14140 | 14140 | 14140 | 14130 | 393 |
| 275 | 20230612 | 140800 | 710313630 | 14130 | 14140 | 14140 | 14130 | 69 |
| 276 | 20230612 | 140700 | 709338150 | 14130 | 14130 | 14130 | 14130 | 126 |
| 277 | 20230612 | 140600 | 707557770 | 14130 | 14080 | 14130 | 14080 | 526 |
| 278 | 20230612 | 140500 | 700146640 | 14090 | 14110 | 14110 | 14090 | 341 |
| 279 | 20230612 | 140400 | 695335500 | 14130 | 14130 | 14130 | 14130 | 0 |
| 280 | 20230612 | 140300 | 695335500 | 14130 | 14130 | 14130 | 14130 | 6 |
| 281 | 20230612 | 140200 | 695250720 | 14130 | 14120 | 14130 | 14120 | 170 |
| 282 | 20230612 | 140100 | 692848700 | 14120 | 14110 | 14120 | 14110 | 10 |
| 283 | 20230612 | 140000 | 692707590 | 14110 | 14120 | 14120 | 14110 | 75 |
| 284 | 20230612 | 135900 | 691648640 | 14120 | 14120 | 14120 | 14120 | 71 |
| 285 | 20230612 | 135800 | 690646120 | 14120 | 14110 | 14120 | 14110 | 86 |
| 286 | 20230612 | 135700 | 689431860 | 14110 | 14120 | 14120 | 14110 | 149 |
| 287 | 20230612 | 135600 | 687328180 | 14120 | 14120 | 14120 | 14120 | 30 |
| 288 | 20230612 | 135500 | 686904580 | 14120 | 14120 | 14120 | 14120 | 1 |
| 289 | 20230612 | 135400 | 686890460 | 14120 | 14120 | 14120 | 14120 | 398 |
| 290 | 20230612 | 135300 | 681270700 | 14120 | 14100 | 14120 | 14100 | 3 |
| 291 | 20230612 | 135200 | 681228360 | 14100 | 14090 | 14100 | 14090 | 505 |
| 292 | 20230612 | 135100 | 674111350 | 14090 | 14090 | 14090 | 14090 | 3 |
| 293 | 20230612 | 135000 | 674069080 | 14080 | 14080 | 14080 | 14080 | 0 |
| 294 | 20230612 | 134900 | 674069080 | 14080 | 14080 | 14080 | 14080 | 0 |
| 295 | 20230612 | 134800 | 674069080 | 14080 | 14080 | 14080 | 14080 | 0 |
| 296 | 20230612 | 134700 | 674069080 | 14080 | 14080 | 14080 | 14080 | 50 |
| 297 | 20230612 | 134600 | 673365080 | 14120 | 14080 | 14120 | 14080 | 196 |
| 298 | 20230612 | 134500 | 670601560 | 14080 | 14080 | 14080 | 14080 | 60 |
| 299 | 20230612 | 134400 | 669756760 | 14080 | 14080 | 14080 | 14080 | 105 |
| 300 | 20230612 | 134300 | 668278360 | 14120 | 14120 | 14120 | 14120 | 1 |
| 301 | 20230612 | 134200 | 668264240 | 14120 | 14120 | 14120 | 14120 | 0 |
| 302 | 20230612 | 134100 | 668264240 | 14120 | 14090 | 14120 | 14080 | 3 |
| 303 | 20230612 | 134000 | 668221950 | 14120 | 14120 | 14120 | 14120 | 1 |
| 304 | 20230612 | 133900 | 668207830 | 14120 | 14130 | 14130 | 14120 | 235 |
| 305 | 20230612 | 133800 | 664887300 | 14130 | 14100 | 14130 | 14100 | 173 |
| 306 | 20230612 | 133700 | 662445270 | 14100 | 14070 | 14110 | 14050 | 387 |
| 307 | 20230612 | 133600 | 657003960 | 14100 | 14100 | 14100 | 14100 | 43 |
| 308 | 20230612 | 133500 | 656397660 | 14060 | 14060 | 14060 | 14060 | 96 |
| 309 | 20230612 | 133400 | 655047900 | 14060 | 14070 | 14070 | 14060 | 782 |
| 310 | 20230612 | 133300 | 644052920 | 14070 | 14070 | 14070 | 14070 | 0 |
| 311 | 20230612 | 133200 | 644052920 | 14070 | 14070 | 14070 | 14070 | 1 |
| 312 | 20230612 | 133100 | 644038850 | 14060 | 14060 | 14130 | 14060 | 40 |
| 313 | 20230612 | 133000 | 643475050 | 14060 | 14060 | 14060 | 14060 | 20 |
| 314 | 20230612 | 132900 | 643193850 | 14060 | 14140 | 14140 | 14060 | 221 |
| 315 | 20230612 | 132800 | 640082370 | 14140 | 14140 | 14150 | 14130 | 1050 |
| 316 | 20230612 | 132700 | 625235370 | 14140 | 14100 | 14140 | 14100 | 213 |
| 317 | 20230612 | 132600 | 622225940 | 14060 | 14060 | 14070 | 14050 | 68 |
| 318 | 20230612 | 132500 | 621269750 | 14040 | 14050 | 14100 | 14040 | 431 |
| 319 | 20230612 | 132400 | 615214610 | 14050 | 14040 | 14110 | 14040 | 499 |
| 320 | 20230612 | 132300 | 608190690 | 14040 | 14110 | 14110 | 14040 | 504 |
| 321 | 20230612 | 132200 | 601114110 | 14140 | 14120 | 14140 | 13990 | 731 |
| 322 | 20230612 | 132100 | 590853450 | 14140 | 14160 | 14160 | 14110 | 193 |
| 323 | 20230612 | 132000 | 588121090 | 14160 | 14050 | 14160 | 13990 | 1901 |
| 324 | 20230612 | 131900 | 561334360 | 14050 | 14050 | 14050 | 14050 | 8 |
| 325 | 20230612 | 131800 | 561221960 | 14020 | 14020 | 14020 | 14020 | 50 |
| 326 | 20230612 | 131700 | 560520960 | 14010 | 14020 | 14020 | 14010 | 389 |
| 327 | 20230612 | 131600 | 555068040 | 14010 | 14060 | 14060 | 14000 | 499 |
| 328 | 20230612 | 131500 | 548075070 | 14030 | 14100 | 14110 | 14020 | 637 |
| 329 | 20230612 | 131400 | 539096860 | 14050 | 14100 | 14100 | 14050 | 2284 |
| 330 | 20230612 | 131300 | 506939190 | 14100 | 14100 | 14100 | 14100 | 410 |
| 331 | 20230612 | 131200 | 501158190 | 14100 | 14040 | 14100 | 14040 | 1514 |
| 332 | 20230612 | 131100 | 479853760 | 14040 | 14040 | 14040 | 14030 | 793 |
| 333 | 20230612 | 131000 | 468720200 | 14040 | 13980 | 14040 | 13980 | 817 |
| 334 | 20230612 | 130900 | 457284860 | 13990 | 13990 | 14000 | 13990 | 121 |
| 335 | 20230612 | 130800 | 455591160 | 14000 | 14040 | 14040 | 14000 | 325 |
| 336 | 20230612 | 130700 | 451039700 | 14040 | 14060 | 14060 | 14040 | 665 |
| 337 | 20230612 | 130600 | 441697450 | 14060 | 14050 | 14060 | 14040 | 684 |
| 338 | 20230612 | 130500 | 432090820 | 14060 | 13940 | 14060 | 13940 | 4296 |
| 339 | 20230612 | 130400 | 371950970 | 13950 | 13950 | 13950 | 13950 | 0 |
| 340 | 20230612 | 130300 | 371950970 | 13950 | 13940 | 13950 | 13940 | 333 |
| 341 | 20230612 | 130200 | 367306650 | 13950 | 13950 | 13950 | 13950 | 22 |
| 342 | 20230612 | 130100 | 366999750 | 13960 | 13960 | 13960 | 13960 | 0 |
| 343 | 20230612 | 130000 | 366999750 | 13960 | 13920 | 13960 | 13920 | 320 |
| 344 | 20230612 | 125900 | 362536860 | 13930 | 13930 | 13930 | 13930 | 300 |
| 345 | 20230612 | 125800 | 358357860 | 13930 | 13930 | 13940 | 13930 | 219 |
| 346 | 20230612 | 125700 | 355306350 | 13930 | 13930 | 13930 | 13930 | 100 |
| 347 | 20230612 | 125600 | 353913350 | 13940 | 13940 | 13940 | 13940 | 1 |
| 348 | 20230612 | 125500 | 353899410 | 13940 | 13940 | 13940 | 13940 | 60 |
| 349 | 20230612 | 125400 | 353063010 | 13920 | 13930 | 13930 | 13920 | 223 |
| 350 | 20230612 | 125300 | 349957840 | 13930 | 13940 | 13940 | 13930 | 68 |
| 351 | 20230612 | 125200 | 349010470 | 13950 | 13950 | 13950 | 13950 | 35 |
| 352 | 20230612 | 125100 | 348522220 | 13950 | 13950 | 13950 | 13950 | 256 |
| 353 | 20230612 | 125000 | 344951020 | 13940 | 13940 | 13940 | 13940 | 11 |
| 354 | 20230612 | 124900 | 344797680 | 13940 | 13950 | 13950 | 13940 | 3 |
| 355 | 20230612 | 124800 | 344755850 | 13950 | 13950 | 13950 | 13950 | 12 |
| 356 | 20230612 | 124700 | 344588450 | 13950 | 13950 | 13950 | 13950 | 170 |
| 357 | 20230612 | 124600 | 342216950 | 13980 | 13970 | 13980 | 13950 | 469 |
| 358 | 20230612 | 124500 | 335665010 | 13970 | 13960 | 13980 | 13960 | 131 |
| 359 | 20230612 | 124400 | 333834320 | 13960 | 13940 | 13970 | 13940 | 604 |
| 360 | 20230612 | 124300 | 325408160 | 13920 | 13920 | 13920 | 13900 | 233 |
| 361 | 20230612 | 124200 | 322167790 | 13930 | 13920 | 13930 | 13920 | 408 |
| 362 | 20230612 | 124100 | 316488390 | 13920 | 13910 | 13920 | 13900 | 234 |
| 363 | 20230612 | 124000 | 313235570 | 13910 | 13890 | 13910 | 13890 | 1099 |
| 364 | 20230612 | 123900 | 297961290 | 13890 | 13890 | 13890 | 13890 | 0 |
| 365 | 20230612 | 123800 | 297961290 | 13890 | 13880 | 13900 | 13880 | 573 |
| 366 | 20230612 | 123700 | 290002220 | 13880 | 13820 | 13880 | 13820 | 1655 |
| 367 | 20230612 | 123600 | 267076090 | 13800 | 13800 | 13800 | 13800 | 20 |
| 368 | 20230612 | 123500 | 266800090 | 13800 | 13800 | 13800 | 13800 | 0 |
| 369 | 20230612 | 123400 | 266800090 | 13800 | 13800 | 13800 | 13800 | 371 |
| 370 | 20230612 | 123300 | 261680290 | 13790 | 13790 | 13790 | 13790 | 0 |
| 371 | 20230612 | 123200 | 261680290 | 13790 | 13790 | 13790 | 13790 | 2 |
| 372 | 20230612 | 123100 | 261652710 | 13790 | 13790 | 13790 | 13790 | 0 |
| 373 | 20230612 | 123000 | 261652710 | 13790 | 13790 | 13790 | 13790 | 5 |
| 374 | 20230612 | 122900 | 261583760 | 13790 | 13800 | 13800 | 13790 | 133 |
| 375 | 20230612 | 122800 | 259748500 | 13790 | 13790 | 13790 | 13790 | 0 |
| 376 | 20230612 | 122700 | 259748500 | 13790 | 13790 | 13790 | 13790 | 0 |
| 377 | 20230612 | 122600 | 259748500 | 13790 | 13790 | 13790 | 13790 | 0 |
| 378 | 20230612 | 122500 | 259748500 | 13790 | 13790 | 13790 | 13790 | 0 |
| 379 | 20230612 | 122400 | 259748500 | 13790 | 13790 | 13790 | 13790 | 3 |
| 380 | 20230612 | 122300 | 259707130 | 13790 | 13790 | 13790 | 13790 | 0 |
| 381 | 20230612 | 122200 | 259707130 | 13790 | 13790 | 13790 | 13790 | 2 |
| 382 | 20230612 | 122100 | 259679550 | 13800 | 13800 | 13800 | 13800 | 1 |
| 383 | 20230612 | 122000 | 259665750 | 13790 | 13790 | 13790 | 13790 | 0 |
| 384 | 20230612 | 121900 | 259665750 | 13790 | 13790 | 13790 | 13790 | 0 |
| 385 | 20230612 | 121800 | 259665750 | 13790 | 13790 | 13790 | 13790 | 5 |
| 386 | 20230612 | 121700 | 259596800 | 13800 | 13800 | 13800 | 13800 | 0 |
| 387 | 20230612 | 121600 | 259596800 | 13800 | 13800 | 13800 | 13800 | 0 |
| 388 | 20230612 | 121500 | 259596800 | 13800 | 13800 | 13800 | 13800 | 0 |
| 389 | 20230612 | 121400 | 259596800 | 13800 | 13800 | 13800 | 13800 | 0 |
| 390 | 20230612 | 121300 | 259596800 | 13800 | 13800 | 13800 | 13800 | 0 |
| 391 | 20230612 | 121200 | 259596800 | 13800 | 13800 | 13800 | 13800 | 5 |
| 392 | 20230612 | 121100 | 259527800 | 13800 | 13800 | 13800 | 13800 | 0 |
| 393 | 20230612 | 121000 | 259527800 | 13800 | 13800 | 13800 | 13800 | 161 |
| 394 | 20230612 | 120900 | 257306000 | 13800 | 13800 | 13800 | 13800 | 0 |
| 395 | 20230612 | 120800 | 257306000 | 13800 | 13800 | 13800 | 13800 | 12 |
| 396 | 20230612 | 120700 | 257140400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 397 | 20230612 | 120600 | 257140400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 398 | 20230612 | 120500 | 257140400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 399 | 20230612 | 120400 | 257140400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 400 | 20230612 | 120300 | 257140400 | 13800 | 13800 | 13800 | 13800 | 50 |
| 401 | 20230612 | 120200 | 256450400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 402 | 20230612 | 120100 | 256450400 | 13800 | 13800 | 13800 | 13800 | 0 |
| 403 | 20230612 | 120000 | 256450400 | 13800 | 13800 | 13800 | 13800 | 4 |
| 404 | 20230612 | 115900 | 256395200 | 13800 | 13800 | 13800 | 13800 | 0 |
| 405 | 20230612 | 115800 | 256395200 | 13800 | 13800 | 13800 | 13800 | 0 |
| 406 | 20230612 | 115700 | 256395200 | 13800 | 13800 | 13800 | 13800 | 0 |
| 407 | 20230612 | 115600 | 256395200 | 13800 | 13800 | 13800 | 13800 | 0 |
| 408 | 20230612 | 115500 | 256395200 | 13800 | 13800 | 13800 | 13800 | 9 |
| 409 | 20230612 | 115400 | 256271000 | 13830 | 13830 | 13830 | 13830 | 0 |
| 410 | 20230612 | 115300 | 256271000 | 13830 | 13830 | 13830 | 13830 | 0 |
| 411 | 20230612 | 115200 | 256271000 | 13830 | 13830 | 13830 | 13830 | 7 |
| 412 | 20230612 | 115100 | 256174190 | 13830 | 13830 | 13830 | 13830 | 0 |
| 413 | 20230612 | 115000 | 256174190 | 13830 | 13830 | 13830 | 13830 | 0 |
| 414 | 20230612 | 114900 | 256174190 | 13830 | 13830 | 13830 | 13830 | 33 |
| 415 | 20230612 | 114800 | 255717800 | 13830 | 13830 | 13830 | 13830 | 4 |
| 416 | 20230612 | 114700 | 255662480 | 13830 | 13830 | 13830 | 13830 | 0 |
| 417 | 20230612 | 114600 | 255662480 | 13830 | 13830 | 13830 | 13830 | 9 |
| 418 | 20230612 | 114500 | 255538010 | 13830 | 13830 | 13830 | 13830 | 0 |
| 419 | 20230612 | 114400 | 255538010 | 13830 | 13830 | 13830 | 13830 | 0 |
| 420 | 20230612 | 114300 | 255538010 | 13830 | 13830 | 13830 | 13830 | 0 |
| 421 | 20230612 | 114200 | 255538010 | 13830 | 13840 | 13840 | 13830 | 365 |
| 422 | 20230612 | 114100 | 250489960 | 13830 | 13830 | 13830 | 13830 | 24 |
| 423 | 20230612 | 114000 | 250158040 | 13830 | 13830 | 13830 | 13830 | 5 |
| 424 | 20230612 | 113900 | 250088890 | 13830 | 13830 | 13830 | 13830 | 21 |
| 425 | 20230612 | 113800 | 249798460 | 13830 | 13820 | 13830 | 13820 | 325 |
| 426 | 20230612 | 113700 | 245303720 | 13830 | 13800 | 13830 | 13800 | 75 |
| 427 | 20230612 | 113600 | 244267370 | 13800 | 13810 | 13810 | 13800 | 414 |
| 428 | 20230612 | 113500 | 238553320 | 13810 | 13810 | 13810 | 13810 | 0 |
| 429 | 20230612 | 113400 | 238553320 | 13810 | 13810 | 13810 | 13810 | 10 |
| 430 | 20230612 | 113300 | 238415220 | 13810 | 13810 | 13810 | 13810 | 5 |
| 431 | 20230612 | 113200 | 238346170 | 13800 | 13800 | 13800 | 13800 | 10 |
| 432 | 20230612 | 113100 | 238208170 | 13800 | 13810 | 13810 | 13800 | 37 |
| 433 | 20230612 | 113000 | 237697370 | 13840 | 13840 | 13840 | 13840 | 127 |
| 434 | 20230612 | 112900 | 235939690 | 13840 | 13840 | 13840 | 13840 | 1 |
| 435 | 20230612 | 112800 | 235925850 | 13840 | 13840 | 13840 | 13840 | 2 |
| 436 | 20230612 | 112700 | 235898170 | 13840 | 13830 | 13840 | 13830 | 15 |
| 437 | 20230612 | 112600 | 235690620 | 13840 | 13830 | 13840 | 13830 | 8 |
| 438 | 20230612 | 112500 | 235579950 | 13830 | 13830 | 13830 | 13830 | 0 |
| 439 | 20230612 | 112400 | 235579950 | 13830 | 13830 | 13830 | 13830 | 0 |
| 440 | 20230612 | 112300 | 235579950 | 13830 | 13830 | 13830 | 13830 | 0 |
| 441 | 20230612 | 112200 | 235579950 | 13830 | 13800 | 13830 | 13800 | 2 |
| 442 | 20230612 | 112100 | 235552320 | 13820 | 13830 | 13840 | 13820 | 478 |
| 443 | 20230612 | 112000 | 228943600 | 13820 | 13820 | 13820 | 13820 | 102 |
| 444 | 20230612 | 111900 | 227533960 | 13810 | 13780 | 13810 | 13780 | 10 |
| 445 | 20230612 | 111800 | 227395970 | 13790 | 13780 | 13800 | 13770 | 618 |
| 446 | 20230612 | 111700 | 218871890 | 13770 | 13770 | 13770 | 13770 | 0 |
| 447 | 20230612 | 111600 | 218871890 | 13770 | 13770 | 13770 | 13770 | 0 |
| 448 | 20230612 | 111500 | 218871890 | 13770 | 13760 | 13770 | 13760 | 89 |
| 449 | 20230612 | 111400 | 217646990 | 13760 | 13760 | 13760 | 13760 | 0 |
| 450 | 20230612 | 111300 | 217646990 | 13760 | 13750 | 13760 | 13750 | 171 |
| 451 | 20230612 | 111200 | 215294540 | 13750 | 13750 | 13750 | 13750 | 2 |
| 452 | 20230612 | 111100 | 215267040 | 13760 | 13760 | 13760 | 13760 | 0 |
| 453 | 20230612 | 111000 | 215267040 | 13760 | 13760 | 13760 | 13760 | 0 |
| 454 | 20230612 | 110900 | 215267040 | 13760 | 13760 | 13760 | 13760 | 3 |
| 455 | 20230612 | 110800 | 215225760 | 13760 | 13760 | 13760 | 13760 | 0 |
| 456 | 20230612 | 110700 | 215225760 | 13760 | 13700 | 13760 | 13700 | 922 |
| 457 | 20230612 | 110600 | 202544200 | 13690 | 13690 | 13690 | 13690 | 5 |
| 458 | 20230612 | 110500 | 202475750 | 13690 | 13690 | 13690 | 13690 | 0 |
| 459 | 20230612 | 110400 | 202475750 | 13690 | 13690 | 13690 | 13690 | 0 |
| 460 | 20230612 | 110300 | 202475750 | 13690 | 13690 | 13690 | 13690 | 26 |
| 461 | 20230612 | 110200 | 202119810 | 13680 | 13680 | 13680 | 13680 | 816 |
| 462 | 20230612 | 110100 | 190956930 | 13660 | 13660 | 13660 | 13660 | 0 |
| 463 | 20230612 | 110000 | 190956930 | 13660 | 13660 | 13660 | 13660 | 1 |
| 464 | 20230612 | 105900 | 190943270 | 13680 | 13680 | 13680 | 13680 | 0 |
| 465 | 20230612 | 105800 | 190943270 | 13680 | 13680 | 13680 | 13680 | 0 |
| 466 | 20230612 | 105700 | 190943270 | 13680 | 13680 | 13680 | 13680 | 0 |
| 467 | 20230612 | 105600 | 190943270 | 13680 | 13680 | 13680 | 13680 | 1 |
| 468 | 20230612 | 105500 | 190929590 | 13660 | 13660 | 13660 | 13660 | 0 |
| 469 | 20230612 | 105400 | 190929590 | 13660 | 13660 | 13660 | 13660 | 73 |
| 470 | 20230612 | 105300 | 189932410 | 13680 | 13680 | 13680 | 13680 | 12 |
| 471 | 20230612 | 105200 | 189768250 | 13680 | 13680 | 13680 | 13680 | 1 |
| 472 | 20230612 | 105100 | 189754570 | 13680 | 13680 | 13680 | 13680 | 179 |
| 473 | 20230612 | 105000 | 187305850 | 13620 | 13620 | 13620 | 13620 | 0 |
| 474 | 20230612 | 104900 | 187305850 | 13620 | 13620 | 13620 | 13620 | 0 |
| 475 | 20230612 | 104800 | 187305850 | 13620 | 13620 | 13620 | 13620 | 8 |
| 476 | 20230612 | 104700 | 187196890 | 13620 | 13690 | 13690 | 13620 | 417 |
| 477 | 20230612 | 104600 | 181495590 | 13690 | 13690 | 13690 | 13690 | 20 |
| 478 | 20230612 | 104500 | 181221790 | 13700 | 13710 | 13710 | 13700 | 8 |
| 479 | 20230612 | 104400 | 181112160 | 13700 | 13700 | 13700 | 13700 | 0 |
| 480 | 20230612 | 104300 | 181112160 | 13700 | 13700 | 13700 | 13700 | 1 |
| 481 | 20230612 | 104200 | 181098460 | 13700 | 13700 | 13700 | 13700 | 54 |
| 482 | 20230612 | 104100 | 180358660 | 13700 | 13700 | 13700 | 13700 | 1 |
| 483 | 20230612 | 104000 | 180344960 | 13750 | 13750 | 13750 | 13750 | 1 |
| 484 | 20230612 | 103900 | 180331210 | 13760 | 13760 | 13760 | 13760 | 0 |
| 485 | 20230612 | 103800 | 180331210 | 13760 | 13750 | 13760 | 13750 | 4 |
| 486 | 20230612 | 103700 | 180276180 | 13760 | 13760 | 13760 | 13760 | 0 |
| 487 | 20230612 | 103600 | 180276180 | 13760 | 13690 | 13760 | 13690 | 44 |
| 488 | 20230612 | 103500 | 179672310 | 13690 | 13700 | 13700 | 13690 | 129 |
| 489 | 20230612 | 103400 | 177906060 | 13700 | 13700 | 13700 | 13700 | 0 |
| 490 | 20230612 | 103300 | 177906060 | 13700 | 13700 | 13700 | 13690 | 175 |
| 491 | 20230612 | 103200 | 175510030 | 13710 | 13690 | 13710 | 13690 | 8 |
| 492 | 20230612 | 103100 | 175400430 | 13690 | 13690 | 13690 | 13690 | 108 |
| 493 | 20230612 | 103000 | 173921910 | 13690 | 13690 | 13690 | 13690 | 5 |
| 494 | 20230612 | 102900 | 173853460 | 13720 | 13720 | 13720 | 13720 | 114 |
| 495 | 20230612 | 102800 | 172289380 | 13720 | 13720 | 13720 | 13720 | 19 |
| 496 | 20230612 | 102700 | 172028700 | 13720 | 13720 | 13720 | 13720 | 0 |
| 497 | 20230612 | 102600 | 172028700 | 13720 | 13720 | 13720 | 13720 | 0 |
| 498 | 20230612 | 102500 | 172028700 | 13720 | 13720 | 13720 | 13720 | 52 |
| 499 | 20230612 | 102400 | 171315260 | 13720 | 13720 | 13720 | 13720 | 0 |
| 500 | 20230612 | 102300 | 171315260 | 13720 | 13720 | 13720 | 13720 | 16 |
| 501 | 20230612 | 102200 | 171095740 | 13730 | 13730 | 13730 | 13730 | 24 |
| 502 | 20230612 | 102100 | 170766220 | 13730 | 13730 | 13730 | 13730 | 0 |
| 503 | 20230612 | 102000 | 170766220 | 13730 | 13730 | 13730 | 13730 | 0 |
| 504 | 20230612 | 101900 | 170766220 | 13730 | 13730 | 13730 | 13730 | 0 |
| 505 | 20230612 | 101800 | 170766220 | 13730 | 13730 | 13730 | 13730 | 5 |
| 506 | 20230612 | 101700 | 170697570 | 13730 | 13720 | 13730 | 13720 | 40 |
| 507 | 20230612 | 101600 | 170148570 | 13710 | 13700 | 13710 | 13700 | 23 |
| 508 | 20230612 | 101500 | 169833270 | 13700 | 13700 | 13700 | 13700 | 44 |
| 509 | 20230612 | 101400 | 169230470 | 13690 | 13690 | 13690 | 13690 | 0 |
| 510 | 20230612 | 101300 | 169230470 | 13690 | 13660 | 13690 | 13650 | 1113 |
| 511 | 20230612 | 101200 | 154025360 | 13650 | 13650 | 13650 | 13650 | 20 |
| 512 | 20230612 | 101100 | 153752360 | 13630 | 13630 | 13630 | 13630 | 573 |
| 513 | 20230612 | 101000 | 145942370 | 13610 | 13620 | 13620 | 13610 | 8 |
| 514 | 20230612 | 100900 | 145833460 | 13630 | 13630 | 13630 | 13630 | 100 |
| 515 | 20230612 | 100800 | 144470460 | 13630 | 13630 | 13630 | 13630 | 211 |
| 516 | 20230612 | 100700 | 141594530 | 13630 | 13630 | 13630 | 13630 | 100 |
| 517 | 20230612 | 100600 | 140231530 | 13630 | 13630 | 13630 | 13630 | 0 |
| 518 | 20230612 | 100500 | 140231530 | 13630 | 13630 | 13630 | 13630 | 2 |
| 519 | 20230612 | 100400 | 140204270 | 13620 | 13610 | 13620 | 13610 | 6 |
| 520 | 20230612 | 100300 | 140122600 | 13610 | 13610 | 13610 | 13610 | 0 |
| 521 | 20230612 | 100200 | 140122600 | 13610 | 13610 | 13610 | 13610 | 1 |
| 522 | 20230612 | 100100 | 140108990 | 13590 | 13590 | 13590 | 13590 | 38 |
| 523 | 20230612 | 100000 | 139592570 | 13600 | 13600 | 13600 | 13600 | 100 |
| 524 | 20230612 | 095900 | 138232570 | 13610 | 13610 | 13610 | 13610 | 0 |
| 525 | 20230612 | 095800 | 138232570 | 13610 | 13600 | 13610 | 13600 | 18 |
| 526 | 20230612 | 095700 | 137987760 | 13600 | 13600 | 13600 | 13600 | 122 |
| 527 | 20230612 | 095600 | 136328560 | 13610 | 13620 | 13620 | 13610 | 13 |
| 528 | 20230612 | 095500 | 136151550 | 13620 | 13620 | 13620 | 13610 | 105 |
| 529 | 20230612 | 095400 | 134722470 | 13620 | 13620 | 13620 | 13620 | 1 |
| 530 | 20230612 | 095300 | 134708850 | 13600 | 13600 | 13600 | 13600 | 0 |
| 531 | 20230612 | 095200 | 134708850 | 13600 | 13600 | 13600 | 13600 | 0 |
| 532 | 20230612 | 095100 | 134708850 | 13600 | 13640 | 13640 | 13600 | 1289 |
| 533 | 20230612 | 095000 | 117169340 | 13640 | 13640 | 13640 | 13640 | 1 |
| 534 | 20230612 | 094900 | 117155700 | 13640 | 13660 | 13660 | 13640 | 553 |
| 535 | 20230612 | 094800 | 109609970 | 13660 | 13660 | 13660 | 13660 | 0 |
| 536 | 20230612 | 094700 | 109609970 | 13660 | 13660 | 13660 | 13660 | 1 |
| 537 | 20230612 | 094600 | 109596310 | 13670 | 13670 | 13670 | 13670 | 8 |
| 538 | 20230612 | 094500 | 109486950 | 13670 | 13680 | 13680 | 13670 | 164 |
| 539 | 20230612 | 094400 | 107244740 | 13690 | 13690 | 13690 | 13690 | 144 |
| 540 | 20230612 | 094300 | 105273380 | 13690 | 13690 | 13690 | 13690 | 370 |
| 541 | 20230612 | 094200 | 100208080 | 13690 | 13700 | 13700 | 13690 | 2 |
| 542 | 20230612 | 094100 | 100180690 | 13700 | 13700 | 13700 | 13700 | 19 |
| 543 | 20230612 | 094000 | 99920390 | 13700 | 13690 | 13700 | 13690 | 476 |
| 544 | 20230612 | 093900 | 93399210 | 13690 | 13690 | 13690 | 13690 | 0 |
| 545 | 20230612 | 093800 | 93399210 | 13690 | 13690 | 13690 | 13690 | 1 |
| 546 | 20230612 | 093700 | 93385520 | 13700 | 13670 | 13700 | 13670 | 9 |
| 547 | 20230612 | 093600 | 93262250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 548 | 20230612 | 093500 | 93262250 | 13670 | 13680 | 13680 | 13670 | 50 |
| 549 | 20230612 | 093400 | 92578700 | 13760 | 13660 | 13760 | 13660 | 247 |
| 550 | 20230612 | 093300 | 89204280 | 13750 | 13740 | 13750 | 13740 | 700 |
| 551 | 20230612 | 093200 | 79579290 | 13750 | 13670 | 13750 | 13670 | 34 |
| 552 | 20230612 | 093100 | 79114360 | 13670 | 13670 | 13670 | 13670 | 0 |
| 553 | 20230612 | 093000 | 79114360 | 13670 | 13670 | 13670 | 13670 | 1 |
| 554 | 20230612 | 092900 | 79100690 | 13660 | 13660 | 13660 | 13660 | 200 |
| 555 | 20230612 | 092800 | 76368690 | 13660 | 13680 | 13680 | 13660 | 515 |
| 556 | 20230612 | 092700 | 69327010 | 13680 | 13680 | 13680 | 13680 | 0 |
| 557 | 20230612 | 092600 | 69327010 | 13680 | 13680 | 13680 | 13680 | 50 |
| 558 | 20230612 | 092500 | 68643010 | 13680 | 13680 | 13680 | 13680 | 60 |
| 559 | 20230612 | 092400 | 67822210 | 13680 | 13680 | 13680 | 13680 | 100 |
| 560 | 20230612 | 092300 | 66454210 | 13760 | 13760 | 13760 | 13760 | 0 |
| 561 | 20230612 | 092200 | 66454210 | 13760 | 13760 | 13760 | 13760 | 0 |
| 562 | 20230612 | 092100 | 66454210 | 13760 | 13760 | 13760 | 13700 | 673 |
| 563 | 20230612 | 092000 | 57215660 | 13760 | 13770 | 13770 | 13760 | 182 |
| 564 | 20230612 | 091900 | 54710860 | 13770 | 13770 | 13770 | 13770 | 2 |
| 565 | 20230612 | 091800 | 54683320 | 13760 | 13760 | 13760 | 13760 | 335 |
| 566 | 20230612 | 091700 | 50073720 | 13760 | 13760 | 13760 | 13760 | 48 |
| 567 | 20230612 | 091600 | 49413240 | 13760 | 13760 | 13760 | 13760 | 0 |
| 568 | 20230612 | 091500 | 49413240 | 13760 | 13760 | 13760 | 13760 | 12 |
| 569 | 20230612 | 091400 | 49248120 | 13760 | 13760 | 13760 | 13760 | 5 |
| 570 | 20230612 | 091300 | 49179320 | 13760 | 13760 | 13760 | 13760 | 55 |
| 571 | 20230612 | 091200 | 48422520 | 13760 | 13760 | 13760 | 13760 | 4 |
| 572 | 20230612 | 091100 | 48367480 | 13760 | 13760 | 13760 | 13760 | 11 |
| 573 | 20230612 | 091000 | 48216120 | 13760 | 13780 | 13780 | 13760 | 90 |
| 574 | 20230612 | 090900 | 46977700 | 13780 | 13780 | 13780 | 13760 | 907 |
| 575 | 20230612 | 090800 | 34481480 | 13780 | 13790 | 13790 | 13780 | 91 |
| 576 | 20230612 | 090700 | 33227070 | 13790 | 13790 | 13790 | 13790 | 10 |
| 577 | 20230612 | 090600 | 33089170 | 13790 | 13780 | 13790 | 13780 | 603 |
| 578 | 20230612 | 090500 | 24773820 | 13780 | 13780 | 13780 | 13780 | 32 |
| 579 | 20230612 | 090400 | 24332860 | 13750 | 13780 | 13790 | 13750 | 74 |
| 580 | 20230612 | 090300 | 23313180 | 13790 | 13780 | 13790 | 13780 | 156 |
| 581 | 20230612 | 090200 | 21163490 | 13740 | 13740 | 13740 | 13720 | 442 |
| 582 | 20230612 | 090100 | 15091320 | 13750 | 13760 | 13770 | 13750 | 539 |
| 583 | 20230612 | 090000 | 7674580 | 13760 | 13890 | 13890 | 13760 | 555 |