32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 3 | 20230616 | 185600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 4 | 20230616 | 185500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 5 | 20230616 | 185400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 6 | 20230616 | 185300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 7 | 20230616 | 185200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 8 | 20230616 | 185100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 9 | 20230616 | 185000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 10 | 20230616 | 184900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 11 | 20230616 | 184800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 12 | 20230616 | 184700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 13 | 20230616 | 184600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 14 | 20230616 | 184500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 15 | 20230616 | 184400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 16 | 20230616 | 184300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 17 | 20230616 | 184200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 18 | 20230616 | 184100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 19 | 20230616 | 184000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 20 | 20230616 | 183900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 21 | 20230616 | 183800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 22 | 20230616 | 183700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 23 | 20230616 | 183600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 24 | 20230616 | 183500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 25 | 20230616 | 183400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 26 | 20230616 | 183300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 27 | 20230616 | 183200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 28 | 20230616 | 183100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 29 | 20230616 | 183000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 30 | 20230616 | 182900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 31 | 20230616 | 182800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 32 | 20230616 | 182700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 33 | 20230616 | 182600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 34 | 20230616 | 182500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 35 | 20230616 | 182400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 36 | 20230616 | 182300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 37 | 20230616 | 182200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 38 | 20230616 | 182100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 39 | 20230616 | 182000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 40 | 20230616 | 181900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 41 | 20230616 | 181800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 42 | 20230616 | 181700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 43 | 20230616 | 181600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 44 | 20230616 | 181500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 45 | 20230616 | 181400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 46 | 20230616 | 181300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 47 | 20230616 | 181200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 48 | 20230616 | 181100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 49 | 20230616 | 181000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 50 | 20230616 | 180900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 51 | 20230616 | 180800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 52 | 20230616 | 180700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 53 | 20230616 | 180600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 54 | 20230616 | 180500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 55 | 20230616 | 180400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 56 | 20230616 | 180300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 57 | 20230616 | 180200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 58 | 20230616 | 180100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 59 | 20230616 | 180000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 60 | 20230616 | 175900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 61 | 20230616 | 175800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 62 | 20230616 | 175700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 63 | 20230616 | 175600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 64 | 20230616 | 175500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 65 | 20230616 | 175400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 66 | 20230616 | 175300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 67 | 20230616 | 175200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 68 | 20230616 | 175100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 69 | 20230616 | 175000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 70 | 20230616 | 174900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 71 | 20230616 | 174800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 72 | 20230616 | 174700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 73 | 20230616 | 174600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 74 | 20230616 | 174500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 75 | 20230616 | 174400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 76 | 20230616 | 174300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 77 | 20230616 | 174200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 78 | 20230616 | 174100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 79 | 20230616 | 174000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 80 | 20230616 | 173900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 81 | 20230616 | 173800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 82 | 20230616 | 173700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 83 | 20230616 | 173600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 84 | 20230616 | 173500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 85 | 20230616 | 173400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 86 | 20230616 | 173300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 87 | 20230616 | 173200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 88 | 20230616 | 173100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 89 | 20230616 | 173000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 90 | 20230616 | 172900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 91 | 20230616 | 172800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 92 | 20230616 | 172700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 93 | 20230616 | 172600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 94 | 20230616 | 172500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 95 | 20230616 | 172400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 96 | 20230616 | 172300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 97 | 20230616 | 172200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 98 | 20230616 | 172100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 99 | 20230616 | 172000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 100 | 20230616 | 171900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 101 | 20230616 | 171800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 102 | 20230616 | 171700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 103 | 20230616 | 171600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 104 | 20230616 | 171500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 105 | 20230616 | 171400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 106 | 20230616 | 171300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 107 | 20230616 | 171200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 108 | 20230616 | 171100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 109 | 20230616 | 171000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 110 | 20230616 | 170900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 111 | 20230616 | 170800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 112 | 20230616 | 170700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 113 | 20230616 | 170600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 114 | 20230616 | 170500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 115 | 20230616 | 170400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 116 | 20230616 | 170300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 117 | 20230616 | 170200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 118 | 20230616 | 170100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 119 | 20230616 | 170000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 120 | 20230616 | 165900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 121 | 20230616 | 165800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 122 | 20230616 | 165700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 123 | 20230616 | 165600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 124 | 20230616 | 165500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 125 | 20230616 | 165400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 126 | 20230616 | 165300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 127 | 20230616 | 165200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 128 | 20230616 | 165100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 129 | 20230616 | 165000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 130 | 20230616 | 164900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 131 | 20230616 | 164800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 132 | 20230616 | 164700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 133 | 20230616 | 164600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 134 | 20230616 | 164500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 135 | 20230616 | 164400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 136 | 20230616 | 164300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 137 | 20230616 | 164200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 138 | 20230616 | 164100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 139 | 20230616 | 164000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 140 | 20230616 | 163900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 141 | 20230616 | 163800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 142 | 20230616 | 163700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 143 | 20230616 | 163600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 144 | 20230616 | 163500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 145 | 20230616 | 163400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 146 | 20230616 | 163300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 147 | 20230616 | 163200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 148 | 20230616 | 163100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 149 | 20230616 | 163000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 150 | 20230616 | 162900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 151 | 20230616 | 162800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 152 | 20230616 | 162700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 153 | 20230616 | 162600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 154 | 20230616 | 162500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 155 | 20230616 | 162400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 156 | 20230616 | 162300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 157 | 20230616 | 162200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 158 | 20230616 | 162100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 159 | 20230616 | 162000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 160 | 20230616 | 161900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 161 | 20230616 | 161800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 162 | 20230616 | 161700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 163 | 20230616 | 161600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 164 | 20230616 | 161500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 165 | 20230616 | 161400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 166 | 20230616 | 161300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 167 | 20230616 | 161200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 168 | 20230616 | 161100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 169 | 20230616 | 161000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 170 | 20230616 | 160900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 171 | 20230616 | 160800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 172 | 20230616 | 160700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 173 | 20230616 | 160600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 174 | 20230616 | 160500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 175 | 20230616 | 160400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 176 | 20230616 | 160300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 177 | 20230616 | 160200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 178 | 20230616 | 160100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 179 | 20230616 | 160000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 180 | 20230616 | 155900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 181 | 20230616 | 155800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 182 | 20230616 | 155700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 183 | 20230616 | 155600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 184 | 20230616 | 155500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 185 | 20230616 | 155400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 186 | 20230616 | 155300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 187 | 20230616 | 155200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 188 | 20230616 | 155100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 189 | 20230616 | 155000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 190 | 20230616 | 154900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 191 | 20230616 | 154800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 192 | 20230616 | 154700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 193 | 20230616 | 154600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 194 | 20230616 | 154500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 195 | 20230616 | 154400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 196 | 20230616 | 154300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 197 | 20230616 | 154200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 198 | 20230616 | 154100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 199 | 20230616 | 154000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 200 | 20230616 | 153900 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 201 | 20230616 | 153800 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 202 | 20230616 | 153700 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 203 | 20230616 | 153600 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 204 | 20230616 | 153500 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 205 | 20230616 | 153400 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 206 | 20230616 | 153300 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 207 | 20230616 | 153200 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 208 | 20230616 | 153100 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 0 |
| 209 | 20230616 | 153000 | 4930369240 | 14760 | 14760 | 14760 | 14760 | 3328 |
| 210 | 20230616 | 152900 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 211 | 20230616 | 152800 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 212 | 20230616 | 152700 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 213 | 20230616 | 152600 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 214 | 20230616 | 152500 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 215 | 20230616 | 152400 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 216 | 20230616 | 152300 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 217 | 20230616 | 152200 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 218 | 20230616 | 152100 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 219 | 20230616 | 152000 | 4881247960 | 14890 | 14890 | 14890 | 14890 | 0 |
| 220 | 20230616 | 151900 | 4881247960 | 14890 | 14770 | 14890 | 14750 | 2109 |
| 221 | 20230616 | 151800 | 4849954220 | 14750 | 14740 | 14750 | 14740 | 493 |
| 222 | 20230616 | 151700 | 4842683610 | 14750 | 14750 | 14750 | 14740 | 968 |
| 223 | 20230616 | 151600 | 4828409010 | 14750 | 14750 | 14750 | 14750 | 290 |
| 224 | 20230616 | 151500 | 4824131510 | 14750 | 14750 | 14750 | 14750 | 279 |
| 225 | 20230616 | 151400 | 4820016260 | 14740 | 14790 | 14790 | 14740 | 659 |
| 226 | 20230616 | 151300 | 4810293080 | 14760 | 14790 | 14800 | 14760 | 1464 |
| 227 | 20230616 | 151200 | 4788674590 | 14790 | 14800 | 14800 | 14790 | 217 |
| 228 | 20230616 | 151100 | 4785463320 | 14800 | 14810 | 14810 | 14800 | 199 |
| 229 | 20230616 | 151000 | 4782516770 | 14810 | 14830 | 14830 | 14810 | 938 |
| 230 | 20230616 | 150900 | 4768610730 | 14840 | 14840 | 14850 | 14840 | 440 |
| 231 | 20230616 | 150800 | 4762078340 | 14870 | 14860 | 14870 | 14860 | 51 |
| 232 | 20230616 | 150700 | 4761320020 | 14820 | 14820 | 14820 | 14820 | 0 |
| 233 | 20230616 | 150600 | 4761320020 | 14820 | 14860 | 14880 | 14820 | 708 |
| 234 | 20230616 | 150500 | 4750809940 | 14870 | 14870 | 14870 | 14870 | 0 |
| 235 | 20230616 | 150400 | 4750809940 | 14870 | 14850 | 14890 | 14820 | 3324 |
| 236 | 20230616 | 150300 | 4701331380 | 14890 | 14890 | 14920 | 14890 | 1055 |
| 237 | 20230616 | 150200 | 4685610700 | 14900 | 14790 | 14900 | 14790 | 2077 |
| 238 | 20230616 | 150100 | 4654683280 | 14780 | 14780 | 14780 | 14770 | 121 |
| 239 | 20230616 | 150000 | 4652895260 | 14780 | 14810 | 14810 | 14780 | 158 |
| 240 | 20230616 | 145900 | 4650556950 | 14810 | 14730 | 14810 | 14720 | 1187 |
| 241 | 20230616 | 145800 | 4633056080 | 14730 | 14740 | 14760 | 14730 | 712 |
| 242 | 20230616 | 145700 | 4622562510 | 14750 | 14780 | 14790 | 14750 | 667 |
| 243 | 20230616 | 145600 | 4612711860 | 14780 | 14780 | 14780 | 14780 | 27 |
| 244 | 20230616 | 145500 | 4612312800 | 14780 | 14760 | 14780 | 14760 | 106 |
| 245 | 20230616 | 145400 | 4610746240 | 14780 | 14740 | 14780 | 14740 | 12 |
| 246 | 20230616 | 145300 | 4610568930 | 14730 | 14770 | 14770 | 14730 | 177 |
| 247 | 20230616 | 145200 | 4607960840 | 14740 | 14750 | 14760 | 14740 | 167 |
| 248 | 20230616 | 145100 | 4605496010 | 14730 | 14760 | 14760 | 14710 | 836 |
| 249 | 20230616 | 145000 | 4593192810 | 14710 | 14760 | 14760 | 14710 | 1551 |
| 250 | 20230616 | 144900 | 4570327900 | 14760 | 14840 | 14840 | 14740 | 3647 |
| 251 | 20230616 | 144800 | 4516424320 | 14840 | 14840 | 14840 | 14840 | 160 |
| 252 | 20230616 | 144700 | 4514049920 | 14840 | 14840 | 14840 | 14840 | 219 |
| 253 | 20230616 | 144600 | 4510799960 | 14840 | 14810 | 14880 | 14810 | 172 |
| 254 | 20230616 | 144500 | 4508244080 | 14810 | 14890 | 14890 | 14810 | 2023 |
| 255 | 20230616 | 144400 | 4478236410 | 14890 | 14860 | 14890 | 14850 | 471 |
| 256 | 20230616 | 144300 | 4471233940 | 14890 | 14890 | 14900 | 14890 | 89 |
| 257 | 20230616 | 144200 | 4469908570 | 14900 | 14890 | 14900 | 14850 | 354 |
| 258 | 20230616 | 144100 | 4464641060 | 14840 | 14900 | 14900 | 14840 | 706 |
| 259 | 20230616 | 144000 | 4454133350 | 14890 | 14860 | 14900 | 14830 | 1155 |
| 260 | 20230616 | 143900 | 4436978920 | 14850 | 14910 | 14920 | 14850 | 299 |
| 261 | 20230616 | 143800 | 4432524340 | 14920 | 14940 | 14950 | 14850 | 3508 |
| 262 | 20230616 | 143700 | 4380332910 | 14940 | 14920 | 14940 | 14900 | 619 |
| 263 | 20230616 | 143600 | 4371106800 | 14910 | 14890 | 14920 | 14890 | 427 |
| 264 | 20230616 | 143500 | 4364742030 | 14890 | 14890 | 14990 | 14890 | 1067 |
| 265 | 20230616 | 143400 | 4348800190 | 14880 | 14960 | 14960 | 14880 | 1351 |
| 266 | 20230616 | 143300 | 4328665180 | 14960 | 14990 | 15090 | 14940 | 3688 |
| 267 | 20230616 | 143200 | 4273299770 | 15070 | 14920 | 15070 | 14880 | 2507 |
| 268 | 20230616 | 143100 | 4235790940 | 14920 | 14970 | 15060 | 14830 | 3573 |
| 269 | 20230616 | 143000 | 4182571920 | 15060 | 14830 | 15140 | 14830 | 16669 |
| 270 | 20230616 | 142900 | 3931909170 | 14930 | 14850 | 14930 | 14820 | 576 |
| 271 | 20230616 | 142800 | 3923343730 | 14910 | 14840 | 14930 | 14840 | 1075 |
| 272 | 20230616 | 142700 | 3907328300 | 14840 | 14810 | 14950 | 14810 | 6774 |
| 273 | 20230616 | 142600 | 3806589150 | 14810 | 14800 | 14810 | 14800 | 291 |
| 274 | 20230616 | 142500 | 3802280960 | 14800 | 14730 | 14830 | 14650 | 3840 |
| 275 | 20230616 | 142400 | 3745718090 | 14730 | 14670 | 14730 | 14670 | 780 |
| 276 | 20230616 | 142300 | 3734271480 | 14720 | 14670 | 14720 | 14660 | 390 |
| 277 | 20230616 | 142200 | 3728550140 | 14670 | 14670 | 14670 | 14670 | 123 |
| 278 | 20230616 | 142100 | 3726745730 | 14670 | 14670 | 14670 | 14670 | 210 |
| 279 | 20230616 | 142000 | 3723665030 | 14720 | 14720 | 14720 | 14720 | 401 |
| 280 | 20230616 | 141900 | 3717762310 | 14720 | 14720 | 14730 | 14720 | 48 |
| 281 | 20230616 | 141800 | 3717055740 | 14720 | 14680 | 14720 | 14670 | 257 |
| 282 | 20230616 | 141700 | 3713284700 | 14680 | 14680 | 14680 | 14680 | 85 |
| 283 | 20230616 | 141600 | 3712036900 | 14680 | 14680 | 14700 | 14680 | 553 |
| 284 | 20230616 | 141500 | 3703918800 | 14680 | 14680 | 14680 | 14680 | 4 |
| 285 | 20230616 | 141400 | 3703860080 | 14680 | 14680 | 14680 | 14680 | 1 |
| 286 | 20230616 | 141300 | 3703845400 | 14680 | 14680 | 14680 | 14680 | 100 |
| 287 | 20230616 | 141200 | 3702377400 | 14680 | 14680 | 14680 | 14680 | 100 |
| 288 | 20230616 | 141100 | 3700909400 | 14680 | 14720 | 14720 | 14680 | 168 |
| 289 | 20230616 | 141000 | 3698443070 | 14680 | 14680 | 14680 | 14680 | 6 |
| 290 | 20230616 | 140900 | 3698354990 | 14680 | 14690 | 14690 | 14680 | 296 |
| 291 | 20230616 | 140800 | 3694008610 | 14730 | 14730 | 14730 | 14730 | 0 |
| 292 | 20230616 | 140700 | 3694008610 | 14730 | 14730 | 14730 | 14730 | 0 |
| 293 | 20230616 | 140600 | 3694008610 | 14730 | 14740 | 14740 | 14720 | 403 |
| 294 | 20230616 | 140500 | 3688074540 | 14740 | 14740 | 14740 | 14740 | 80 |
| 295 | 20230616 | 140400 | 3686895340 | 14740 | 14740 | 14740 | 14740 | 7 |
| 296 | 20230616 | 140300 | 3686792160 | 14730 | 14700 | 14730 | 14700 | 29 |
| 297 | 20230616 | 140200 | 3686365210 | 14690 | 14680 | 14690 | 14680 | 35 |
| 298 | 20230616 | 140100 | 3685851100 | 14680 | 14690 | 14690 | 14680 | 162 |
| 299 | 20230616 | 140000 | 3683471400 | 14690 | 14700 | 14700 | 14690 | 388 |
| 300 | 20230616 | 135900 | 3677771150 | 14690 | 14690 | 14690 | 14690 | 13 |
| 301 | 20230616 | 135800 | 3677580180 | 14680 | 14730 | 14730 | 14680 | 3073 |
| 302 | 20230616 | 135700 | 3632381560 | 14730 | 14730 | 14730 | 14730 | 2 |
| 303 | 20230616 | 135600 | 3632352100 | 14740 | 14750 | 14750 | 14740 | 967 |
| 304 | 20230616 | 135500 | 3618098490 | 14750 | 14750 | 14750 | 14750 | 13 |
| 305 | 20230616 | 135400 | 3617906740 | 14750 | 14760 | 14760 | 14750 | 107 |
| 306 | 20230616 | 135300 | 3616328440 | 14760 | 14760 | 14760 | 14760 | 1 |
| 307 | 20230616 | 135200 | 3616313680 | 14750 | 14750 | 14750 | 14750 | 218 |
| 308 | 20230616 | 135100 | 3613098180 | 14750 | 14750 | 14750 | 14750 | 509 |
| 309 | 20230616 | 135000 | 3605590430 | 14760 | 14760 | 14760 | 14760 | 40 |
| 310 | 20230616 | 134900 | 3605000030 | 14760 | 14760 | 14760 | 14760 | 116 |
| 311 | 20230616 | 134800 | 3603287870 | 14760 | 14770 | 14770 | 14760 | 826 |
| 312 | 20230616 | 134700 | 3591089530 | 14780 | 14780 | 14780 | 14780 | 278 |
| 313 | 20230616 | 134600 | 3586980690 | 14800 | 14800 | 14800 | 14800 | 52 |
| 314 | 20230616 | 134500 | 3586211090 | 14780 | 14800 | 14800 | 14780 | 438 |
| 315 | 20230616 | 134400 | 3579734370 | 14800 | 14800 | 14800 | 14800 | 190 |
| 316 | 20230616 | 134300 | 3576922370 | 14800 | 14800 | 14800 | 14800 | 27 |
| 317 | 20230616 | 134200 | 3576522770 | 14830 | 14840 | 14840 | 14830 | 11 |
| 318 | 20230616 | 134100 | 3576359630 | 14840 | 14810 | 14840 | 14800 | 501 |
| 319 | 20230616 | 134000 | 3568942060 | 14810 | 14820 | 14820 | 14810 | 152 |
| 320 | 20230616 | 133900 | 3566689590 | 14820 | 14840 | 14840 | 14820 | 4 |
| 321 | 20230616 | 133800 | 3566630290 | 14820 | 14820 | 14820 | 14820 | 55 |
| 322 | 20230616 | 133700 | 3565815190 | 14820 | 14830 | 14830 | 14820 | 399 |
| 323 | 20230616 | 133600 | 3559901710 | 14830 | 14830 | 14830 | 14830 | 0 |
| 324 | 20230616 | 133500 | 3559901710 | 14830 | 14860 | 14860 | 14830 | 52 |
| 325 | 20230616 | 133400 | 3559130490 | 14820 | 14820 | 14820 | 14820 | 31 |
| 326 | 20230616 | 133300 | 3558671070 | 14870 | 14870 | 14870 | 14850 | 6 |
| 327 | 20230616 | 133200 | 3558581930 | 14850 | 14850 | 14850 | 14850 | 165 |
| 328 | 20230616 | 133100 | 3556131680 | 14880 | 14870 | 14880 | 14860 | 300 |
| 329 | 20230616 | 133000 | 3551672670 | 14860 | 14860 | 14860 | 14860 | 101 |
| 330 | 20230616 | 132900 | 3550171810 | 14870 | 14850 | 14870 | 14850 | 2 |
| 331 | 20230616 | 132800 | 3550142090 | 14870 | 14880 | 14880 | 14850 | 523 |
| 332 | 20230616 | 132700 | 3542375350 | 14880 | 14880 | 14890 | 14880 | 33 |
| 333 | 20230616 | 132600 | 3541884090 | 14890 | 14890 | 14890 | 14880 | 12 |
| 334 | 20230616 | 132500 | 3541705510 | 14890 | 14870 | 14890 | 14850 | 978 |
| 335 | 20230616 | 132400 | 3527163410 | 14870 | 14870 | 14870 | 14870 | 2 |
| 336 | 20230616 | 132300 | 3527133670 | 14830 | 14870 | 14870 | 14830 | 227 |
| 337 | 20230616 | 132200 | 3523767220 | 14830 | 14830 | 14830 | 14820 | 76 |
| 338 | 20230616 | 132100 | 3522640150 | 14830 | 14830 | 14830 | 14820 | 283 |
| 339 | 20230616 | 132000 | 3518445060 | 14830 | 14830 | 14830 | 14830 | 0 |
| 340 | 20230616 | 131900 | 3518445060 | 14830 | 14830 | 14830 | 14830 | 201 |
| 341 | 20230616 | 131800 | 3515464230 | 14800 | 14800 | 14800 | 14800 | 83 |
| 342 | 20230616 | 131700 | 3514235830 | 14800 | 14800 | 14800 | 14800 | 202 |
| 343 | 20230616 | 131600 | 3511246230 | 14800 | 14830 | 14830 | 14800 | 184 |
| 344 | 20230616 | 131500 | 3508522240 | 14810 | 14810 | 14810 | 14810 | 0 |
| 345 | 20230616 | 131400 | 3508522240 | 14810 | 14830 | 14830 | 14810 | 304 |
| 346 | 20230616 | 131300 | 3504017420 | 14830 | 14810 | 14830 | 14810 | 108 |
| 347 | 20230616 | 131200 | 3502416900 | 14810 | 14810 | 14810 | 14800 | 53 |
| 348 | 20230616 | 131100 | 3501631980 | 14810 | 14800 | 14810 | 14800 | 291 |
| 349 | 20230616 | 131000 | 3497322390 | 14800 | 14810 | 14810 | 14800 | 354 |
| 350 | 20230616 | 130900 | 3492079890 | 14810 | 14810 | 14810 | 14810 | 39 |
| 351 | 20230616 | 130800 | 3491502300 | 14810 | 14810 | 14810 | 14810 | 151 |
| 352 | 20230616 | 130700 | 3489265990 | 14810 | 14810 | 14810 | 14810 | 1 |
| 353 | 20230616 | 130600 | 3489251180 | 14800 | 14800 | 14800 | 14800 | 165 |
| 354 | 20230616 | 130500 | 3486809180 | 14810 | 14810 | 14810 | 14810 | 166 |
| 355 | 20230616 | 130400 | 3484350720 | 14820 | 14820 | 14820 | 14820 | 12 |
| 356 | 20230616 | 130300 | 3484172880 | 14820 | 14820 | 14820 | 14820 | 617 |
| 357 | 20230616 | 130200 | 3475028940 | 14820 | 14820 | 14820 | 14820 | 192 |
| 358 | 20230616 | 130100 | 3472183500 | 14820 | 14820 | 14820 | 14820 | 61 |
| 359 | 20230616 | 130000 | 3471279480 | 14830 | 14830 | 14830 | 14830 | 171 |
| 360 | 20230616 | 125900 | 3468743550 | 14840 | 14850 | 14850 | 14840 | 155 |
| 361 | 20230616 | 125800 | 3466443250 | 14840 | 14840 | 14840 | 14840 | 228 |
| 362 | 20230616 | 125700 | 3463059730 | 14840 | 14830 | 14840 | 14830 | 200 |
| 363 | 20230616 | 125600 | 3460092230 | 14820 | 14840 | 14840 | 14820 | 895 |
| 364 | 20230616 | 125500 | 3446819550 | 14840 | 14850 | 14850 | 14840 | 979 |
| 365 | 20230616 | 125400 | 3432289470 | 14860 | 14870 | 14870 | 14860 | 655 |
| 366 | 20230616 | 125300 | 3422556160 | 14870 | 14870 | 14870 | 14870 | 22 |
| 367 | 20230616 | 125200 | 3422229020 | 14870 | 14890 | 14890 | 14870 | 62 |
| 368 | 20230616 | 125100 | 3421307060 | 14890 | 14870 | 14890 | 14870 | 409 |
| 369 | 20230616 | 125000 | 3415223520 | 14870 | 14880 | 14880 | 14870 | 279 |
| 370 | 20230616 | 124900 | 3411073060 | 14890 | 14890 | 14890 | 14890 | 114 |
| 371 | 20230616 | 124800 | 3409375600 | 14890 | 14880 | 14890 | 14880 | 31 |
| 372 | 20230616 | 124700 | 3408914280 | 14880 | 14880 | 14890 | 14860 | 1339 |
| 373 | 20230616 | 124600 | 3388991200 | 14880 | 14880 | 14900 | 14860 | 2278 |
| 374 | 20230616 | 124500 | 3355081960 | 14880 | 14880 | 14930 | 14830 | 2532 |
| 375 | 20230616 | 124400 | 3317393210 | 14880 | 14790 | 14880 | 14770 | 1626 |
| 376 | 20230616 | 124300 | 3293294590 | 14790 | 14790 | 14790 | 14790 | 56 |
| 377 | 20230616 | 124200 | 3292466350 | 14790 | 14790 | 14800 | 14790 | 566 |
| 378 | 20230616 | 124100 | 3284094210 | 14800 | 14800 | 14800 | 14800 | 127 |
| 379 | 20230616 | 124000 | 3282214610 | 14800 | 14830 | 14830 | 14800 | 124 |
| 380 | 20230616 | 123900 | 3280379290 | 14830 | 14830 | 14830 | 14800 | 154 |
| 381 | 20230616 | 123800 | 3278099170 | 14800 | 14810 | 14810 | 14800 | 337 |
| 382 | 20230616 | 123700 | 3273111440 | 14840 | 14840 | 14840 | 14840 | 0 |
| 383 | 20230616 | 123600 | 3273111440 | 14840 | 14840 | 14840 | 14840 | 7 |
| 384 | 20230616 | 123500 | 3273007560 | 14840 | 14840 | 14840 | 14840 | 25 |
| 385 | 20230616 | 123400 | 3272636560 | 14800 | 14840 | 14840 | 14800 | 279 |
| 386 | 20230616 | 123300 | 3268506410 | 14840 | 14840 | 14840 | 14810 | 70 |
| 387 | 20230616 | 123200 | 3267469180 | 14840 | 14840 | 14840 | 14840 | 143 |
| 388 | 20230616 | 123100 | 3265347060 | 14840 | 14830 | 14840 | 14820 | 519 |
| 389 | 20230616 | 123000 | 3257653540 | 14830 | 14830 | 14840 | 14820 | 584 |
| 390 | 20230616 | 122900 | 3248993170 | 14850 | 14850 | 14850 | 14850 | 2 |
| 391 | 20230616 | 122800 | 3248963470 | 14850 | 14840 | 14850 | 14820 | 123 |
| 392 | 20230616 | 122700 | 3247139480 | 14840 | 14850 | 14850 | 14820 | 54 |
| 393 | 20230616 | 122600 | 3246338620 | 14850 | 14830 | 14850 | 14830 | 57 |
| 394 | 20230616 | 122500 | 3245492740 | 14840 | 14830 | 14840 | 14830 | 307 |
| 395 | 20230616 | 122400 | 3240938880 | 14840 | 14840 | 14850 | 14820 | 163 |
| 396 | 20230616 | 122300 | 3238522990 | 14840 | 14840 | 14840 | 14840 | 486 |
| 397 | 20230616 | 122200 | 3231310750 | 14830 | 14820 | 14830 | 14810 | 120 |
| 398 | 20230616 | 122100 | 3229531630 | 14830 | 14830 | 14830 | 14800 | 357 |
| 399 | 20230616 | 122000 | 3224244330 | 14810 | 14780 | 14820 | 14780 | 829 |
| 400 | 20230616 | 121900 | 3211974640 | 14780 | 14750 | 14780 | 14740 | 440 |
| 401 | 20230616 | 121800 | 3205481350 | 14750 | 14760 | 14760 | 14750 | 578 |
| 402 | 20230616 | 121700 | 3196955040 | 14770 | 14770 | 14770 | 14770 | 11 |
| 403 | 20230616 | 121600 | 3196792570 | 14760 | 14770 | 14770 | 14750 | 416 |
| 404 | 20230616 | 121500 | 3190650100 | 14770 | 14780 | 14780 | 14770 | 353 |
| 405 | 20230616 | 121400 | 3185434760 | 14780 | 14780 | 14780 | 14780 | 28 |
| 406 | 20230616 | 121300 | 3185020920 | 14780 | 14770 | 14780 | 14770 | 70 |
| 407 | 20230616 | 121200 | 3183986820 | 14770 | 14780 | 14780 | 14770 | 119 |
| 408 | 20230616 | 121100 | 3182228180 | 14780 | 14780 | 14780 | 14780 | 405 |
| 409 | 20230616 | 121000 | 3176242280 | 14780 | 14780 | 14780 | 14770 | 310 |
| 410 | 20230616 | 120900 | 3171660490 | 14780 | 14780 | 14790 | 14780 | 171 |
| 411 | 20230616 | 120800 | 3169133050 | 14780 | 14770 | 14780 | 14770 | 636 |
| 412 | 20230616 | 120700 | 3159734050 | 14770 | 14740 | 14770 | 14740 | 8 |
| 413 | 20230616 | 120600 | 3159615980 | 14770 | 14730 | 14770 | 14730 | 15 |
| 414 | 20230616 | 120500 | 3159394630 | 14750 | 14750 | 14750 | 14750 | 151 |
| 415 | 20230616 | 120400 | 3157167380 | 14740 | 14730 | 14740 | 14730 | 333 |
| 416 | 20230616 | 120300 | 3152260380 | 14720 | 14730 | 14730 | 14720 | 115 |
| 417 | 20230616 | 120200 | 3150566440 | 14730 | 14730 | 14730 | 14730 | 323 |
| 418 | 20230616 | 120100 | 3145808650 | 14730 | 14670 | 14730 | 14670 | 270 |
| 419 | 20230616 | 120000 | 3141833610 | 14660 | 14660 | 14670 | 14660 | 447 |
| 420 | 20230616 | 115900 | 3135279950 | 14670 | 14670 | 14670 | 14660 | 419 |
| 421 | 20230616 | 115800 | 3129134560 | 14670 | 14680 | 14680 | 14670 | 324 |
| 422 | 20230616 | 115700 | 3124379240 | 14670 | 14730 | 14730 | 14670 | 355 |
| 423 | 20230616 | 115600 | 3119171040 | 14680 | 14680 | 14680 | 14680 | 313 |
| 424 | 20230616 | 115500 | 3114576200 | 14670 | 14670 | 14670 | 14670 | 152 |
| 425 | 20230616 | 115400 | 3112346360 | 14670 | 14690 | 14690 | 14670 | 5 |
| 426 | 20230616 | 115300 | 3112272980 | 14670 | 14670 | 14670 | 14670 | 50 |
| 427 | 20230616 | 115200 | 3111539480 | 14670 | 14720 | 14720 | 14670 | 577 |
| 428 | 20230616 | 115100 | 3103064740 | 14700 | 14660 | 14700 | 14650 | 823 |
| 429 | 20230616 | 115000 | 3090988620 | 14670 | 14690 | 14690 | 14670 | 78 |
| 430 | 20230616 | 114900 | 3089844200 | 14690 | 14690 | 14690 | 14690 | 369 |
| 431 | 20230616 | 114800 | 3084423590 | 14700 | 14700 | 14700 | 14700 | 100 |
| 432 | 20230616 | 114700 | 3082953590 | 14700 | 14700 | 14700 | 14700 | 434 |
| 433 | 20230616 | 114600 | 3076573790 | 14690 | 14710 | 14710 | 14690 | 348 |
| 434 | 20230616 | 114500 | 3071458380 | 14710 | 14710 | 14710 | 14710 | 172 |
| 435 | 20230616 | 114400 | 3068928260 | 14710 | 14700 | 14720 | 14700 | 118 |
| 436 | 20230616 | 114300 | 3067192860 | 14700 | 14710 | 14710 | 14700 | 305 |
| 437 | 20230616 | 114200 | 3062707410 | 14700 | 14700 | 14700 | 14700 | 0 |
| 438 | 20230616 | 114100 | 3062707410 | 14700 | 14700 | 14700 | 14700 | 0 |
| 439 | 20230616 | 114000 | 3062707410 | 14700 | 14710 | 14710 | 14700 | 242 |
| 440 | 20230616 | 113900 | 3059148430 | 14710 | 14730 | 14750 | 14710 | 340 |
| 441 | 20230616 | 113800 | 3054143420 | 14730 | 14720 | 14730 | 14720 | 454 |
| 442 | 20230616 | 113700 | 3047456040 | 14720 | 14720 | 14720 | 14720 | 0 |
| 443 | 20230616 | 113600 | 3047456040 | 14720 | 14710 | 14720 | 14690 | 1535 |
| 444 | 20230616 | 113500 | 3024898910 | 14710 | 14710 | 14710 | 14710 | 0 |
| 445 | 20230616 | 113400 | 3024898910 | 14710 | 14710 | 14710 | 14700 | 77 |
| 446 | 20230616 | 113300 | 3023766910 | 14700 | 14700 | 14700 | 14700 | 16 |
| 447 | 20230616 | 113200 | 3023531710 | 14710 | 14730 | 14750 | 14710 | 491 |
| 448 | 20230616 | 113100 | 3016299450 | 14730 | 14780 | 14780 | 14730 | 1811 |
| 449 | 20230616 | 113000 | 2989539310 | 14780 | 14660 | 14780 | 14660 | 1265 |
| 450 | 20230616 | 112900 | 2970923210 | 14650 | 14610 | 14650 | 14610 | 582 |
| 451 | 20230616 | 112800 | 2962402550 | 14590 | 14590 | 14590 | 14580 | 23 |
| 452 | 20230616 | 112700 | 2962066990 | 14590 | 14600 | 14600 | 14590 | 23 |
| 453 | 20230616 | 112600 | 2961731380 | 14590 | 14600 | 14610 | 14590 | 157 |
| 454 | 20230616 | 112500 | 2959439530 | 14600 | 14610 | 14610 | 14600 | 122 |
| 455 | 20230616 | 112400 | 2957657450 | 14610 | 14610 | 14610 | 14610 | 1 |
| 456 | 20230616 | 112300 | 2957642840 | 14560 | 14560 | 14560 | 14550 | 7806 |
| 457 | 20230616 | 112200 | 2843988210 | 14560 | 14590 | 14600 | 14560 | 3136 |
| 458 | 20230616 | 112100 | 2798294090 | 14590 | 14610 | 14610 | 14590 | 517 |
| 459 | 20230616 | 112000 | 2790743690 | 14610 | 14610 | 14610 | 14610 | 12 |
| 460 | 20230616 | 111900 | 2790568370 | 14600 | 14610 | 14610 | 14600 | 66 |
| 461 | 20230616 | 111800 | 2789604720 | 14610 | 14590 | 14610 | 14590 | 238 |
| 462 | 20230616 | 111700 | 2786127940 | 14580 | 14580 | 14580 | 14580 | 0 |
| 463 | 20230616 | 111600 | 2786127940 | 14580 | 14610 | 14610 | 14580 | 331 |
| 464 | 20230616 | 111500 | 2781300240 | 14610 | 14590 | 14610 | 14590 | 15 |
| 465 | 20230616 | 111400 | 2781081290 | 14590 | 14590 | 14590 | 14590 | 81 |
| 466 | 20230616 | 111300 | 2779899500 | 14590 | 14590 | 14590 | 14590 | 5 |
| 467 | 20230616 | 111200 | 2779826550 | 14580 | 14590 | 14590 | 14580 | 37 |
| 468 | 20230616 | 111100 | 2779286730 | 14610 | 14610 | 14610 | 14610 | 170 |
| 469 | 20230616 | 111000 | 2776803030 | 14610 | 14610 | 14610 | 14610 | 30 |
| 470 | 20230616 | 110900 | 2776364730 | 14590 | 14600 | 14600 | 14580 | 1001 |
| 471 | 20230616 | 110800 | 2761760720 | 14650 | 14600 | 14650 | 14600 | 786 |
| 472 | 20230616 | 110700 | 2750261960 | 14600 | 14610 | 14610 | 14600 | 254 |
| 473 | 20230616 | 110600 | 2746551820 | 14610 | 14620 | 14620 | 14610 | 146 |
| 474 | 20230616 | 110500 | 2744418400 | 14620 | 14620 | 14630 | 14620 | 51 |
| 475 | 20230616 | 110400 | 2743672470 | 14630 | 14620 | 14630 | 14620 | 45 |
| 476 | 20230616 | 110300 | 2743014370 | 14620 | 14630 | 14630 | 14620 | 393 |
| 477 | 20230616 | 110200 | 2737267700 | 14640 | 14640 | 14640 | 14640 | 50 |
| 478 | 20230616 | 110100 | 2736535700 | 14640 | 14640 | 14640 | 14640 | 110 |
| 479 | 20230616 | 110000 | 2734925300 | 14640 | 14660 | 14660 | 14640 | 2251 |
| 480 | 20230616 | 105900 | 2701950070 | 14660 | 14690 | 14690 | 14660 | 258 |
| 481 | 20230616 | 105800 | 2698167540 | 14670 | 14670 | 14670 | 14670 | 0 |
| 482 | 20230616 | 105700 | 2698167540 | 14670 | 14700 | 14700 | 14670 | 104 |
| 483 | 20230616 | 105600 | 2696641740 | 14670 | 14670 | 14670 | 14670 | 0 |
| 484 | 20230616 | 105500 | 2696641740 | 14670 | 14640 | 14670 | 14640 | 31 |
| 485 | 20230616 | 105400 | 2696187110 | 14660 | 14600 | 14670 | 14600 | 18 |
| 486 | 20230616 | 105300 | 2695923540 | 14600 | 14620 | 14620 | 14590 | 3990 |
| 487 | 20230616 | 105200 | 2637649250 | 14620 | 14660 | 14660 | 14620 | 591 |
| 488 | 20230616 | 105100 | 2628998600 | 14660 | 14660 | 14660 | 14660 | 89 |
| 489 | 20230616 | 105000 | 2627693860 | 14660 | 14660 | 14660 | 14660 | 151 |
| 490 | 20230616 | 104900 | 2625480200 | 14640 | 14650 | 14650 | 14640 | 297 |
| 491 | 20230616 | 104800 | 2621130880 | 14660 | 14650 | 14660 | 14650 | 98 |
| 492 | 20230616 | 104700 | 2619694410 | 14650 | 14650 | 14660 | 14650 | 59 |
| 493 | 20230616 | 104600 | 2618830050 | 14650 | 14640 | 14650 | 14640 | 160 |
| 494 | 20230616 | 104500 | 2616486650 | 14640 | 14660 | 14660 | 14640 | 701 |
| 495 | 20230616 | 104400 | 2606218940 | 14650 | 14660 | 14660 | 14650 | 79 |
| 496 | 20230616 | 104300 | 2605061390 | 14660 | 14660 | 14660 | 14650 | 157 |
| 497 | 20230616 | 104200 | 2602760070 | 14660 | 14650 | 14670 | 14650 | 431 |
| 498 | 20230616 | 104100 | 2596445340 | 14660 | 14690 | 14690 | 14660 | 1319 |
| 499 | 20230616 | 104000 | 2577092030 | 14700 | 14700 | 14700 | 14700 | 80 |
| 500 | 20230616 | 103900 | 2575916030 | 14700 | 14700 | 14700 | 14700 | 48 |
| 501 | 20230616 | 103800 | 2575210430 | 14700 | 14700 | 14700 | 14700 | 161 |
| 502 | 20230616 | 103700 | 2572843730 | 14710 | 14730 | 14740 | 14710 | 302 |
| 503 | 20230616 | 103600 | 2568396990 | 14730 | 14720 | 14730 | 14700 | 12 |
| 504 | 20230616 | 103500 | 2568220380 | 14700 | 14710 | 14710 | 14700 | 246 |
| 505 | 20230616 | 103400 | 2564603330 | 14720 | 14730 | 14750 | 14720 | 141 |
| 506 | 20230616 | 103300 | 2562526600 | 14730 | 14750 | 14750 | 14730 | 227 |
| 507 | 20230616 | 103200 | 2559181600 | 14750 | 14750 | 14770 | 14750 | 87 |
| 508 | 20230616 | 103100 | 2557897560 | 14760 | 14750 | 14760 | 14750 | 4 |
| 509 | 20230616 | 103000 | 2557838550 | 14750 | 14760 | 14760 | 14750 | 131 |
| 510 | 20230616 | 102900 | 2555905200 | 14770 | 14770 | 14780 | 14740 | 532 |
| 511 | 20230616 | 102800 | 2548059240 | 14780 | 14770 | 14780 | 14770 | 98 |
| 512 | 20230616 | 102700 | 2546611010 | 14750 | 14740 | 14750 | 14740 | 514 |
| 513 | 20230616 | 102600 | 2539031780 | 14740 | 14740 | 14750 | 14740 | 181 |
| 514 | 20230616 | 102500 | 2536362330 | 14740 | 14750 | 14750 | 14700 | 328 |
| 515 | 20230616 | 102400 | 2531534820 | 14750 | 14750 | 14750 | 14700 | 45 |
| 516 | 20230616 | 102300 | 2530873080 | 14750 | 14740 | 14750 | 14690 | 485 |
| 517 | 20230616 | 102200 | 2523724420 | 14740 | 14730 | 14740 | 14700 | 444 |
| 518 | 20230616 | 102100 | 2517180630 | 14740 | 14740 | 14740 | 14740 | 0 |
| 519 | 20230616 | 102000 | 2517180630 | 14740 | 14680 | 14740 | 14680 | 46 |
| 520 | 20230616 | 101900 | 2516504490 | 14680 | 14700 | 14730 | 14680 | 1175 |
| 521 | 20230616 | 101800 | 2499244080 | 14700 | 14680 | 14700 | 14680 | 80 |
| 522 | 20230616 | 101700 | 2498068570 | 14680 | 14680 | 14680 | 14680 | 52 |
| 523 | 20230616 | 101600 | 2497305210 | 14680 | 14640 | 14680 | 14630 | 3268 |
| 524 | 20230616 | 101500 | 2449490690 | 14650 | 14670 | 14670 | 14650 | 2480 |
| 525 | 20230616 | 101400 | 2413142260 | 14680 | 14680 | 14680 | 14680 | 157 |
| 526 | 20230616 | 101300 | 2410837500 | 14680 | 14740 | 14740 | 14680 | 125 |
| 527 | 20230616 | 101200 | 2409000670 | 14740 | 14690 | 14740 | 14680 | 57 |
| 528 | 20230616 | 101100 | 2408162640 | 14680 | 14710 | 14710 | 14680 | 833 |
| 529 | 20230616 | 101000 | 2395929030 | 14720 | 14720 | 14720 | 14720 | 196 |
| 530 | 20230616 | 100900 | 2393043910 | 14720 | 14720 | 14720 | 14720 | 491 |
| 531 | 20230616 | 100800 | 2385816390 | 14720 | 14730 | 14730 | 14720 | 905 |
| 532 | 20230616 | 100700 | 2372494320 | 14730 | 14730 | 14730 | 14730 | 15 |
| 533 | 20230616 | 100600 | 2372273370 | 14720 | 14720 | 14720 | 14720 | 81 |
| 534 | 20230616 | 100500 | 2371081050 | 14720 | 14680 | 14720 | 14680 | 114 |
| 535 | 20230616 | 100400 | 2369407330 | 14720 | 14680 | 14720 | 14660 | 2959 |
| 536 | 20230616 | 100300 | 2325996540 | 14680 | 14680 | 14680 | 14670 | 184 |
| 537 | 20230616 | 100200 | 2323296650 | 14670 | 14680 | 14680 | 14670 | 838 |
| 538 | 20230616 | 100100 | 2310996480 | 14680 | 14690 | 14690 | 14680 | 89 |
| 539 | 20230616 | 100000 | 2309689910 | 14720 | 14690 | 14720 | 14680 | 154 |
| 540 | 20230616 | 095900 | 2307428280 | 14680 | 14690 | 14690 | 14680 | 543 |
| 541 | 20230616 | 095800 | 2299452610 | 14690 | 14700 | 14700 | 14680 | 1762 |
| 542 | 20230616 | 095700 | 2273573720 | 14700 | 14690 | 14700 | 14690 | 319 |
| 543 | 20230616 | 095600 | 2268886240 | 14690 | 14710 | 14710 | 14690 | 110 |
| 544 | 20230616 | 095500 | 2267269650 | 14710 | 14720 | 14720 | 14700 | 1840 |
| 545 | 20230616 | 095400 | 2240221610 | 14700 | 14710 | 14720 | 14700 | 175 |
| 546 | 20230616 | 095300 | 2237648260 | 14700 | 14710 | 14720 | 14700 | 588 |
| 547 | 20230616 | 095200 | 2228998670 | 14710 | 14710 | 14720 | 14710 | 645 |
| 548 | 20230616 | 095100 | 2219510710 | 14720 | 14720 | 14730 | 14720 | 914 |
| 549 | 20230616 | 095000 | 2206056520 | 14740 | 14770 | 14770 | 14720 | 2083 |
| 550 | 20230616 | 094900 | 2175348900 | 14800 | 14800 | 14800 | 14800 | 0 |
| 551 | 20230616 | 094800 | 2175348900 | 14800 | 14800 | 14800 | 14800 | 70 |
| 552 | 20230616 | 094700 | 2174312900 | 14810 | 14760 | 14810 | 14750 | 315 |
| 553 | 20230616 | 094600 | 2169663730 | 14760 | 14750 | 14760 | 14750 | 196 |
| 554 | 20230616 | 094500 | 2166771890 | 14750 | 14760 | 14760 | 14750 | 443 |
| 555 | 20230616 | 094400 | 2160236890 | 14760 | 14770 | 14770 | 14760 | 436 |
| 556 | 20230616 | 094300 | 2153798740 | 14760 | 14760 | 14760 | 14760 | 125 |
| 557 | 20230616 | 094200 | 2151953740 | 14760 | 14810 | 14810 | 14760 | 765 |
| 558 | 20230616 | 094100 | 2140656380 | 14810 | 14740 | 14810 | 14740 | 580 |
| 559 | 20230616 | 094000 | 2132076020 | 14720 | 14720 | 14740 | 14720 | 2491 |
| 560 | 20230616 | 093900 | 2095397590 | 14720 | 14750 | 14750 | 14720 | 952 |
| 561 | 20230616 | 093800 | 2081372490 | 14740 | 14750 | 14760 | 14740 | 892 |
| 562 | 20230616 | 093700 | 2068221910 | 14750 | 14780 | 14830 | 14740 | 1125 |
| 563 | 20230616 | 093600 | 2051622270 | 14770 | 14830 | 14830 | 14770 | 301 |
| 564 | 20230616 | 093500 | 2047172230 | 14790 | 14810 | 14810 | 14790 | 1107 |
| 565 | 20230616 | 093400 | 2030777910 | 14810 | 14810 | 14820 | 14810 | 1337 |
| 566 | 20230616 | 093300 | 2010966290 | 14810 | 14790 | 14810 | 14790 | 400 |
| 567 | 20230616 | 093200 | 2005048380 | 14790 | 14800 | 14800 | 14790 | 134 |
| 568 | 20230616 | 093100 | 2003065190 | 14800 | 14820 | 14840 | 14790 | 1096 |
| 569 | 20230616 | 093000 | 1986825780 | 14820 | 14870 | 14870 | 14820 | 2091 |
| 570 | 20230616 | 092900 | 1955749740 | 14870 | 14840 | 14880 | 14840 | 1258 |
| 571 | 20230616 | 092800 | 1937045680 | 14840 | 14760 | 14850 | 14760 | 1470 |
| 572 | 20230616 | 092700 | 1915320350 | 14760 | 14700 | 14760 | 14680 | 2445 |
| 573 | 20230616 | 092600 | 1879309820 | 14700 | 14680 | 14700 | 14670 | 3098 |
| 574 | 20230616 | 092500 | 1833821170 | 14680 | 14730 | 14730 | 14680 | 3267 |
| 575 | 20230616 | 092400 | 1785788380 | 14730 | 14750 | 14760 | 14720 | 1899 |
| 576 | 20230616 | 092300 | 1757797150 | 14750 | 14800 | 14800 | 14750 | 1692 |
| 577 | 20230616 | 092200 | 1732817410 | 14840 | 14840 | 14850 | 14840 | 162 |
| 578 | 20230616 | 092100 | 1730412580 | 14830 | 14850 | 14850 | 14750 | 4391 |
| 579 | 20230616 | 092000 | 1665442880 | 14850 | 14870 | 14900 | 14850 | 1566 |
| 580 | 20230616 | 091900 | 1642164380 | 14870 | 14920 | 14920 | 14870 | 2701 |
| 581 | 20230616 | 091800 | 1601951970 | 14930 | 14990 | 15040 | 14900 | 3977 |
| 582 | 20230616 | 091700 | 1542467830 | 15000 | 15090 | 15090 | 14970 | 2749 |
| 583 | 20230616 | 091600 | 1501233820 | 15090 | 14960 | 15100 | 14960 | 2225 |
| 584 | 20230616 | 091500 | 1467794630 | 14960 | 15120 | 15120 | 14960 | 1673 |
| 585 | 20230616 | 091400 | 1442602320 | 15120 | 14940 | 15140 | 14880 | 18493 |
| 586 | 20230616 | 091300 | 1164304480 | 14940 | 14930 | 14940 | 14860 | 2723 |
| 587 | 20230616 | 091200 | 1123702970 | 14930 | 14920 | 14950 | 14920 | 1781 |
| 588 | 20230616 | 091100 | 1097107790 | 14920 | 14900 | 14920 | 14900 | 1434 |
| 589 | 20230616 | 091000 | 1075723750 | 14920 | 14950 | 14960 | 14900 | 1157 |
| 590 | 20230616 | 090900 | 1058449590 | 14970 | 14980 | 14980 | 14920 | 2834 |
| 591 | 20230616 | 090800 | 1016015090 | 14980 | 14880 | 14980 | 14830 | 3699 |
| 592 | 20230616 | 090700 | 960856240 | 14880 | 14900 | 14900 | 14870 | 3518 |
| 593 | 20230616 | 090600 | 908505910 | 14890 | 14930 | 14960 | 14880 | 3297 |
| 594 | 20230616 | 090500 | 859309260 | 14930 | 14860 | 14940 | 14850 | 3626 |
| 595 | 20230616 | 090400 | 805300180 | 14870 | 14810 | 14870 | 14780 | 2058 |
| 596 | 20230616 | 090300 | 774780070 | 14820 | 14900 | 14910 | 14750 | 5324 |
| 597 | 20230616 | 090200 | 695776260 | 14910 | 14830 | 14990 | 14820 | 14438 |
| 598 | 20230616 | 090100 | 480056060 | 14900 | 14690 | 14920 | 14690 | 14023 |
| 599 | 20230616 | 090000 | 272519460 | 14680 | 14470 | 14680 | 14470 | 18174 |