31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 3 | 20230612 | 183800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20230612 | 183700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20230612 | 183600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20230612 | 183500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20230612 | 183400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20230612 | 183300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20230612 | 183200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20230612 | 183100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20230612 | 183000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20230612 | 182900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20230612 | 182800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20230612 | 182700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20230612 | 182600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20230612 | 182500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20230612 | 182400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20230612 | 182300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20230612 | 182200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20230612 | 182100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20230612 | 182000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20230612 | 181900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20230612 | 181800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20230612 | 181700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20230612 | 181600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20230612 | 181500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20230612 | 181400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20230612 | 181300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20230612 | 181200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20230612 | 181100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20230612 | 181000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20230612 | 180900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 33 | 20230612 | 180800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20230612 | 180700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20230612 | 180600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20230612 | 180500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20230612 | 180400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20230612 | 180300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20230612 | 180200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20230612 | 180100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20230612 | 180000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20230612 | 175900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20230612 | 175800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20230612 | 175700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20230612 | 175600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20230612 | 175500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20230612 | 175400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20230612 | 175300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20230612 | 175200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20230612 | 175100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20230612 | 175000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20230612 | 174900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20230612 | 174800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20230612 | 174700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20230612 | 174600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20230612 | 174500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20230612 | 174400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20230612 | 174300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20230612 | 174200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20230612 | 174100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20230612 | 174000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20230612 | 173900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 63 | 20230612 | 173800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20230612 | 173700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20230612 | 173600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20230612 | 173500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20230612 | 173400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20230612 | 173300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20230612 | 173200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20230612 | 173100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20230612 | 173000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20230612 | 172900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20230612 | 172800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20230612 | 172700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20230612 | 172600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20230612 | 172500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20230612 | 172400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20230612 | 172300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20230612 | 172200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20230612 | 172100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20230612 | 172000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20230612 | 171900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20230612 | 171800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20230612 | 171700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20230612 | 171600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20230612 | 171500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20230612 | 171400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20230612 | 171300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20230612 | 171200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20230612 | 171100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20230612 | 171000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20230612 | 170900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 93 | 20230612 | 170800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20230612 | 170700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20230612 | 170600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20230612 | 170500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20230612 | 170400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20230612 | 170300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20230612 | 170200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20230612 | 170100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20230612 | 170000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20230612 | 165900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20230612 | 165800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20230612 | 165700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20230612 | 165600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20230612 | 165500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20230612 | 165400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20230612 | 165300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20230612 | 165200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20230612 | 165100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20230612 | 165000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20230612 | 164900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20230612 | 164800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20230612 | 164700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20230612 | 164600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20230612 | 164500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20230612 | 164400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20230612 | 164300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20230612 | 164200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20230612 | 164100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20230612 | 164000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20230612 | 163900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 123 | 20230612 | 163800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20230612 | 163700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20230612 | 163600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20230612 | 163500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20230612 | 163400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20230612 | 163300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20230612 | 163200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20230612 | 163100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20230612 | 163000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20230612 | 162900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20230612 | 162800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20230612 | 162700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20230612 | 162600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20230612 | 162500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20230612 | 162400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20230612 | 162300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20230612 | 162200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20230612 | 162100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20230612 | 162000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20230612 | 161900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20230612 | 161800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20230612 | 161700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20230612 | 161600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20230612 | 161500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20230612 | 161400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20230612 | 161300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20230612 | 161200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20230612 | 161100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20230612 | 161000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20230612 | 160900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 153 | 20230612 | 160800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20230612 | 160700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20230612 | 160600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20230612 | 160500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20230612 | 160400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20230612 | 160300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20230612 | 160200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20230612 | 160100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20230612 | 160000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20230612 | 155900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20230612 | 155800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20230612 | 155700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20230612 | 155600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20230612 | 155500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20230612 | 155400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20230612 | 155300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20230612 | 155200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20230612 | 155100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20230612 | 155000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20230612 | 154900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20230612 | 154800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20230612 | 154700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20230612 | 154600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20230612 | 154500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20230612 | 154400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20230612 | 154300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20230612 | 154200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20230612 | 154100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20230612 | 154000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20230612 | 153900 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 183 | 20230612 | 153800 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20230612 | 153700 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20230612 | 153600 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20230612 | 153500 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20230612 | 153400 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20230612 | 153300 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 189 | 20230612 | 153200 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 190 | 20230612 | 153100 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 0 |
| 191 | 20230612 | 153000 | 5378051510 | 14700 | 14700 | 14700 | 14700 | 5594 |
| 192 | 20230612 | 152900 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 193 | 20230612 | 152800 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 194 | 20230612 | 152700 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20230612 | 152600 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20230612 | 152500 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20230612 | 152400 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20230612 | 152300 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20230612 | 152200 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20230612 | 152100 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20230612 | 152000 | 5295819710 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20230612 | 151900 | 5295819710 | 14700 | 14690 | 14700 | 14690 | 1217 |
| 203 | 20230612 | 151800 | 5277936280 | 14680 | 14670 | 14680 | 14670 | 868 |
| 204 | 20230612 | 151700 | 5265194770 | 14680 | 14680 | 14680 | 14680 | 1447 |
| 205 | 20230612 | 151600 | 5243952810 | 14680 | 14680 | 14680 | 14680 | 109 |
| 206 | 20230612 | 151500 | 5242352690 | 14680 | 14690 | 14690 | 14670 | 1645 |
| 207 | 20230612 | 151400 | 5218203460 | 14690 | 14690 | 14690 | 14690 | 135 |
| 208 | 20230612 | 151300 | 5216220310 | 14690 | 14680 | 14690 | 14680 | 453 |
| 209 | 20230612 | 151200 | 5209566240 | 14680 | 14700 | 14700 | 14680 | 86 |
| 210 | 20230612 | 151100 | 5208302710 | 14710 | 14710 | 14720 | 14710 | 53 |
| 211 | 20230612 | 151000 | 5207523070 | 14710 | 14680 | 14710 | 14670 | 1696 |
| 212 | 20230612 | 150900 | 5182585170 | 14680 | 14680 | 14680 | 14680 | 50 |
| 213 | 20230612 | 150800 | 5181851170 | 14680 | 14680 | 14690 | 14680 | 1069 |
| 214 | 20230612 | 150700 | 5166158020 | 14700 | 14680 | 14710 | 14680 | 1120 |
| 215 | 20230612 | 150600 | 5149688230 | 14680 | 14690 | 14690 | 14680 | 489 |
| 216 | 20230612 | 150500 | 5142506200 | 14690 | 14720 | 14720 | 14690 | 36 |
| 217 | 20230612 | 150400 | 5141976610 | 14720 | 14720 | 14720 | 14720 | 1052 |
| 218 | 20230612 | 150300 | 5126491170 | 14710 | 14680 | 14710 | 14670 | 2593 |
| 219 | 20230612 | 150200 | 5088406070 | 14680 | 14670 | 14680 | 14670 | 4 |
| 220 | 20230612 | 150100 | 5088347360 | 14670 | 14670 | 14690 | 14660 | 1708 |
| 221 | 20230612 | 150000 | 5063293490 | 14670 | 14670 | 14670 | 14670 | 200 |
| 222 | 20230612 | 145900 | 5060359490 | 14670 | 14680 | 14680 | 14660 | 569 |
| 223 | 20230612 | 145800 | 5052015920 | 14680 | 14680 | 14680 | 14680 | 17 |
| 224 | 20230612 | 145700 | 5051766360 | 14680 | 14670 | 14680 | 14670 | 233 |
| 225 | 20230612 | 145600 | 5048348130 | 14670 | 14680 | 14680 | 14660 | 399 |
| 226 | 20230612 | 145500 | 5042493920 | 14680 | 14680 | 14680 | 14680 | 300 |
| 227 | 20230612 | 145400 | 5038089920 | 14690 | 14690 | 14700 | 14690 | 251 |
| 228 | 20230612 | 145300 | 5034402710 | 14700 | 14700 | 14700 | 14700 | 13 |
| 229 | 20230612 | 145200 | 5034211610 | 14700 | 14690 | 14700 | 14690 | 13 |
| 230 | 20230612 | 145100 | 5034020590 | 14690 | 14690 | 14700 | 14690 | 863 |
| 231 | 20230612 | 145000 | 5021340770 | 14690 | 14680 | 14690 | 14670 | 1151 |
| 232 | 20230612 | 144900 | 5004444960 | 14680 | 14710 | 14710 | 14680 | 1092 |
| 233 | 20230612 | 144800 | 4988404760 | 14720 | 14720 | 14720 | 14720 | 255 |
| 234 | 20230612 | 144700 | 4984651160 | 14720 | 14720 | 14720 | 14720 | 0 |
| 235 | 20230612 | 144600 | 4984651160 | 14720 | 14720 | 14720 | 14720 | 50 |
| 236 | 20230612 | 144500 | 4983915160 | 14720 | 14730 | 14730 | 14720 | 10 |
| 237 | 20230612 | 144400 | 4983767930 | 14730 | 14700 | 14730 | 14700 | 1009 |
| 238 | 20230612 | 144300 | 4968934890 | 14700 | 14690 | 14700 | 14690 | 511 |
| 239 | 20230612 | 144200 | 4961427300 | 14690 | 14700 | 14700 | 14690 | 81 |
| 240 | 20230612 | 144100 | 4960237310 | 14700 | 14700 | 14700 | 14700 | 23 |
| 241 | 20230612 | 144000 | 4959899210 | 14700 | 14690 | 14700 | 14690 | 13 |
| 242 | 20230612 | 143900 | 4959708170 | 14700 | 14700 | 14700 | 14700 | 0 |
| 243 | 20230612 | 143800 | 4959708170 | 14700 | 14700 | 14700 | 14700 | 1 |
| 244 | 20230612 | 143700 | 4959693470 | 14700 | 14690 | 14700 | 14680 | 624 |
| 245 | 20230612 | 143600 | 4950527390 | 14710 | 14690 | 14710 | 14690 | 656 |
| 246 | 20230612 | 143500 | 4940885340 | 14700 | 14710 | 14710 | 14700 | 458 |
| 247 | 20230612 | 143400 | 4934152700 | 14690 | 14710 | 14710 | 14690 | 106 |
| 248 | 20230612 | 143300 | 4932594560 | 14710 | 14710 | 14710 | 14710 | 1 |
| 249 | 20230612 | 143200 | 4932579850 | 14710 | 14710 | 14720 | 14680 | 1482 |
| 250 | 20230612 | 143100 | 4910789910 | 14720 | 14710 | 14720 | 14710 | 76 |
| 251 | 20230612 | 143000 | 4909671290 | 14710 | 14700 | 14710 | 14700 | 1445 |
| 252 | 20230612 | 142900 | 4888427920 | 14710 | 14720 | 14720 | 14710 | 864 |
| 253 | 20230612 | 142800 | 4875716400 | 14720 | 14720 | 14720 | 14720 | 5 |
| 254 | 20230612 | 142700 | 4875642800 | 14730 | 14730 | 14730 | 14730 | 11 |
| 255 | 20230612 | 142600 | 4875480770 | 14720 | 14740 | 14740 | 14720 | 481 |
| 256 | 20230612 | 142500 | 4868396110 | 14740 | 14740 | 14740 | 14740 | 10 |
| 257 | 20230612 | 142400 | 4868248710 | 14740 | 14730 | 14740 | 14730 | 106 |
| 258 | 20230612 | 142300 | 4866686330 | 14730 | 14730 | 14730 | 14730 | 8 |
| 259 | 20230612 | 142200 | 4866568490 | 14730 | 14730 | 14730 | 14730 | 10 |
| 260 | 20230612 | 142100 | 4866421190 | 14750 | 14750 | 14750 | 14750 | 20 |
| 261 | 20230612 | 142000 | 4866126190 | 14750 | 14720 | 14750 | 14710 | 516 |
| 262 | 20230612 | 141900 | 4858529840 | 14720 | 14740 | 14740 | 14720 | 661 |
| 263 | 20230612 | 141800 | 4848787510 | 14750 | 14750 | 14760 | 14750 | 629 |
| 264 | 20230612 | 141700 | 4839509460 | 14750 | 14750 | 14750 | 14750 | 5 |
| 265 | 20230612 | 141600 | 4839435710 | 14760 | 14760 | 14760 | 14760 | 1133 |
| 266 | 20230612 | 141500 | 4822712630 | 14760 | 14750 | 14760 | 14750 | 590 |
| 267 | 20230612 | 141400 | 4814009660 | 14760 | 14760 | 14760 | 14760 | 3 |
| 268 | 20230612 | 141300 | 4813965380 | 14760 | 14740 | 14760 | 14740 | 1134 |
| 269 | 20230612 | 141200 | 4797232820 | 14740 | 14720 | 14740 | 14720 | 163 |
| 270 | 20230612 | 141100 | 4794832130 | 14720 | 14710 | 14720 | 14690 | 514 |
| 271 | 20230612 | 141000 | 4787274050 | 14710 | 14700 | 14710 | 14700 | 2510 |
| 272 | 20230612 | 140900 | 4750375470 | 14690 | 14690 | 14690 | 14690 | 0 |
| 273 | 20230612 | 140800 | 4750375470 | 14690 | 14700 | 14700 | 14690 | 364 |
| 274 | 20230612 | 140700 | 4745024970 | 14690 | 14690 | 14690 | 14690 | 6 |
| 275 | 20230612 | 140600 | 4744936830 | 14700 | 14690 | 14700 | 14690 | 212 |
| 276 | 20230612 | 140500 | 4741822520 | 14690 | 14690 | 14700 | 14690 | 415 |
| 277 | 20230612 | 140400 | 4735725930 | 14690 | 14680 | 14690 | 14680 | 44 |
| 278 | 20230612 | 140300 | 4735079580 | 14690 | 14690 | 14690 | 14690 | 1380 |
| 279 | 20230612 | 140200 | 4714807380 | 14690 | 14700 | 14700 | 14690 | 88 |
| 280 | 20230612 | 140100 | 4713514630 | 14700 | 14700 | 14700 | 14700 | 1 |
| 281 | 20230612 | 140000 | 4713499930 | 14700 | 14700 | 14700 | 14700 | 277 |
| 282 | 20230612 | 135900 | 4709428030 | 14690 | 14690 | 14700 | 14690 | 26 |
| 283 | 20230612 | 135800 | 4709045940 | 14690 | 14690 | 14690 | 14680 | 985 |
| 284 | 20230612 | 135700 | 4694585730 | 14680 | 14680 | 14680 | 14680 | 12 |
| 285 | 20230612 | 135600 | 4694409570 | 14690 | 14680 | 14690 | 14670 | 1271 |
| 286 | 20230612 | 135500 | 4675751750 | 14680 | 14680 | 14680 | 14670 | 654 |
| 287 | 20230612 | 135400 | 4666151070 | 14680 | 14680 | 14680 | 14680 | 90 |
| 288 | 20230612 | 135300 | 4664829870 | 14680 | 14690 | 14690 | 14680 | 104 |
| 289 | 20230612 | 135200 | 4663303110 | 14680 | 14690 | 14690 | 14680 | 11 |
| 290 | 20230612 | 135100 | 4663141560 | 14690 | 14690 | 14700 | 14690 | 863 |
| 291 | 20230612 | 135000 | 4650462530 | 14690 | 14690 | 14690 | 14690 | 10 |
| 292 | 20230612 | 134900 | 4650315630 | 14690 | 14700 | 14700 | 14690 | 5 |
| 293 | 20230612 | 134800 | 4650242170 | 14700 | 14700 | 14700 | 14700 | 176 |
| 294 | 20230612 | 134700 | 4647654970 | 14700 | 14700 | 14700 | 14700 | 401 |
| 295 | 20230612 | 134600 | 4641760270 | 14700 | 14700 | 14700 | 14700 | 210 |
| 296 | 20230612 | 134500 | 4638673270 | 14700 | 14700 | 14700 | 14700 | 4 |
| 297 | 20230612 | 134400 | 4638614470 | 14700 | 14700 | 14700 | 14690 | 502 |
| 298 | 20230612 | 134300 | 4631238240 | 14690 | 14700 | 14700 | 14690 | 274 |
| 299 | 20230612 | 134200 | 4627210480 | 14710 | 14710 | 14710 | 14710 | 12 |
| 300 | 20230612 | 134100 | 4627033960 | 14700 | 14700 | 14700 | 14700 | 100 |
| 301 | 20230612 | 134000 | 4625563960 | 14700 | 14700 | 14720 | 14700 | 43 |
| 302 | 20230612 | 133900 | 4624931440 | 14700 | 14710 | 14710 | 14700 | 1068 |
| 303 | 20230612 | 133800 | 4609231260 | 14700 | 14710 | 14710 | 14700 | 40 |
| 304 | 20230612 | 133700 | 4608642870 | 14710 | 14710 | 14710 | 14710 | 4 |
| 305 | 20230612 | 133600 | 4608584030 | 14710 | 14710 | 14710 | 14710 | 66 |
| 306 | 20230612 | 133500 | 4607613170 | 14700 | 14710 | 14710 | 14700 | 1007 |
| 307 | 20230612 | 133400 | 4592806420 | 14710 | 14720 | 14720 | 14710 | 21 |
| 308 | 20230612 | 133300 | 4592497340 | 14710 | 14720 | 14720 | 14710 | 580 |
| 309 | 20230612 | 133200 | 4583965280 | 14730 | 14710 | 14730 | 14710 | 65 |
| 310 | 20230612 | 133100 | 4583008420 | 14710 | 14710 | 14710 | 14710 | 6 |
| 311 | 20230612 | 133000 | 4582920160 | 14710 | 14720 | 14720 | 14710 | 59 |
| 312 | 20230612 | 132900 | 4582051730 | 14720 | 14710 | 14720 | 14710 | 57 |
| 313 | 20230612 | 132800 | 4581212730 | 14720 | 14730 | 14730 | 14720 | 287 |
| 314 | 20230612 | 132700 | 4576987090 | 14730 | 14720 | 14730 | 14720 | 188 |
| 315 | 20230612 | 132600 | 4574218530 | 14730 | 14740 | 14750 | 14730 | 465 |
| 316 | 20230612 | 132500 | 4567366220 | 14740 | 14730 | 14740 | 14730 | 447 |
| 317 | 20230612 | 132400 | 4560778610 | 14730 | 14730 | 14730 | 14730 | 385 |
| 318 | 20230612 | 132300 | 4555107560 | 14730 | 14730 | 14730 | 14720 | 789 |
| 319 | 20230612 | 132200 | 4543492260 | 14720 | 14730 | 14730 | 14720 | 246 |
| 320 | 20230612 | 132100 | 4539868690 | 14730 | 14720 | 14730 | 14720 | 120 |
| 321 | 20230612 | 132000 | 4538102180 | 14710 | 14720 | 14720 | 14710 | 9 |
| 322 | 20230612 | 131900 | 4537969740 | 14720 | 14710 | 14720 | 14710 | 399 |
| 323 | 20230612 | 131800 | 4532100410 | 14700 | 14710 | 14710 | 14700 | 6 |
| 324 | 20230612 | 131700 | 4532012190 | 14710 | 14710 | 14710 | 14700 | 15 |
| 325 | 20230612 | 131600 | 4531791580 | 14710 | 14700 | 14710 | 14700 | 65 |
| 326 | 20230612 | 131500 | 4530835750 | 14690 | 14700 | 14700 | 14690 | 36 |
| 327 | 20230612 | 131400 | 4530306590 | 14690 | 14700 | 14700 | 14690 | 37 |
| 328 | 20230612 | 131300 | 4529762730 | 14700 | 14700 | 14700 | 14700 | 194 |
| 329 | 20230612 | 131200 | 4526910930 | 14700 | 14710 | 14710 | 14700 | 455 |
| 330 | 20230612 | 131100 | 4520221950 | 14710 | 14710 | 14710 | 14710 | 11 |
| 331 | 20230612 | 131000 | 4520060140 | 14710 | 14710 | 14710 | 14710 | 300 |
| 332 | 20230612 | 130900 | 4515647140 | 14710 | 14720 | 14730 | 14710 | 625 |
| 333 | 20230612 | 130800 | 4506442760 | 14710 | 14710 | 14710 | 14710 | 11 |
| 334 | 20230612 | 130700 | 4506280950 | 14710 | 14700 | 14720 | 14700 | 1178 |
| 335 | 20230612 | 130600 | 4488944420 | 14710 | 14690 | 14710 | 14690 | 8 |
| 336 | 20230612 | 130500 | 4488826860 | 14690 | 14710 | 14710 | 14690 | 399 |
| 337 | 20230612 | 130400 | 4482960070 | 14710 | 14700 | 14710 | 14700 | 1130 |
| 338 | 20230612 | 130300 | 4466338810 | 14700 | 14710 | 14710 | 14700 | 134 |
| 339 | 20230612 | 130200 | 4464368510 | 14700 | 14700 | 14700 | 14700 | 240 |
| 340 | 20230612 | 130100 | 4460840510 | 14710 | 14700 | 14710 | 14700 | 343 |
| 341 | 20230612 | 130000 | 4455798380 | 14680 | 14660 | 14680 | 14660 | 1091 |
| 342 | 20230612 | 125900 | 4439796490 | 14640 | 14650 | 14650 | 14640 | 7 |
| 343 | 20230612 | 125800 | 4439693980 | 14640 | 14640 | 14640 | 14640 | 34 |
| 344 | 20230612 | 125700 | 4439196220 | 14640 | 14630 | 14650 | 14630 | 1496 |
| 345 | 20230612 | 125600 | 4417295830 | 14630 | 14630 | 14660 | 14630 | 22 |
| 346 | 20230612 | 125500 | 4416973880 | 14660 | 14650 | 14660 | 14630 | 540 |
| 347 | 20230612 | 125400 | 4409068540 | 14660 | 14660 | 14660 | 14660 | 300 |
| 348 | 20230612 | 125300 | 4404670540 | 14660 | 14660 | 14660 | 14660 | 32 |
| 349 | 20230612 | 125200 | 4404201420 | 14650 | 14650 | 14650 | 14640 | 1809 |
| 350 | 20230612 | 125100 | 4377708950 | 14670 | 14660 | 14670 | 14660 | 322 |
| 351 | 20230612 | 125000 | 4372988420 | 14660 | 14660 | 14660 | 14660 | 11 |
| 352 | 20230612 | 124900 | 4372827160 | 14650 | 14650 | 14660 | 14650 | 281 |
| 353 | 20230612 | 124800 | 4368707800 | 14660 | 14660 | 14660 | 14660 | 4 |
| 354 | 20230612 | 124700 | 4368649160 | 14650 | 14650 | 14660 | 14640 | 545 |
| 355 | 20230612 | 124600 | 4360664730 | 14650 | 14660 | 14660 | 14650 | 385 |
| 356 | 20230612 | 124500 | 4355022000 | 14660 | 14660 | 14660 | 14660 | 2 |
| 357 | 20230612 | 124400 | 4354992680 | 14640 | 14640 | 14640 | 14640 | 10 |
| 358 | 20230612 | 124300 | 4354846280 | 14640 | 14660 | 14660 | 14640 | 559 |
| 359 | 20230612 | 124200 | 4346655100 | 14660 | 14670 | 14670 | 14660 | 1335 |
| 360 | 20230612 | 124100 | 4327083720 | 14660 | 14670 | 14670 | 14660 | 38 |
| 361 | 20230612 | 124000 | 4326526300 | 14660 | 14660 | 14660 | 14660 | 9 |
| 362 | 20230612 | 123900 | 4326394360 | 14660 | 14660 | 14660 | 14660 | 10 |
| 363 | 20230612 | 123800 | 4326247760 | 14660 | 14660 | 14660 | 14660 | 30 |
| 364 | 20230612 | 123700 | 4325807960 | 14660 | 14670 | 14670 | 14660 | 180 |
| 365 | 20230612 | 123600 | 4323167400 | 14670 | 14670 | 14670 | 14670 | 10 |
| 366 | 20230612 | 123500 | 4323020700 | 14670 | 14670 | 14680 | 14670 | 250 |
| 367 | 20230612 | 123400 | 4319352560 | 14670 | 14650 | 14670 | 14650 | 453 |
| 368 | 20230612 | 123300 | 4312709080 | 14660 | 14670 | 14670 | 14640 | 842 |
| 369 | 20230612 | 123200 | 4300365680 | 14690 | 14660 | 14690 | 14660 | 336 |
| 370 | 20230612 | 123100 | 4295436140 | 14660 | 14660 | 14670 | 14660 | 19 |
| 371 | 20230612 | 123000 | 4295157520 | 14660 | 14670 | 14670 | 14640 | 505 |
| 372 | 20230612 | 122900 | 4287757920 | 14670 | 14670 | 14670 | 14670 | 7 |
| 373 | 20230612 | 122800 | 4287655230 | 14680 | 14680 | 14680 | 14680 | 127 |
| 374 | 20230612 | 122700 | 4285790870 | 14680 | 14680 | 14680 | 14680 | 111 |
| 375 | 20230612 | 122600 | 4284161390 | 14700 | 14660 | 14700 | 14660 | 1517 |
| 376 | 20230612 | 122500 | 4261899740 | 14650 | 14640 | 14660 | 14640 | 1355 |
| 377 | 20230612 | 122400 | 4242057920 | 14640 | 14660 | 14660 | 14640 | 240 |
| 378 | 20230612 | 122300 | 4238541950 | 14670 | 14670 | 14670 | 14670 | 197 |
| 379 | 20230612 | 122200 | 4235651960 | 14670 | 14680 | 14680 | 14670 | 202 |
| 380 | 20230612 | 122100 | 4232686640 | 14680 | 14700 | 14700 | 14680 | 62 |
| 381 | 20230612 | 122000 | 4231775470 | 14690 | 14670 | 14690 | 14670 | 477 |
| 382 | 20230612 | 121900 | 4224772810 | 14670 | 14680 | 14680 | 14670 | 79 |
| 383 | 20230612 | 121800 | 4223613130 | 14680 | 14660 | 14680 | 14640 | 640 |
| 384 | 20230612 | 121700 | 4214224360 | 14660 | 14660 | 14660 | 14660 | 8 |
| 385 | 20230612 | 121600 | 4214107080 | 14640 | 14650 | 14680 | 14640 | 882 |
| 386 | 20230612 | 121500 | 4201175840 | 14650 | 14660 | 14660 | 14610 | 8198 |
| 387 | 20230612 | 121400 | 4081201650 | 14660 | 14660 | 14660 | 14630 | 2002 |
| 388 | 20230612 | 121300 | 4051878610 | 14680 | 14660 | 14680 | 14660 | 1090 |
| 389 | 20230612 | 121200 | 4035897450 | 14670 | 14640 | 14680 | 14630 | 4476 |
| 390 | 20230612 | 121100 | 3970365690 | 14640 | 14650 | 14660 | 14640 | 775 |
| 391 | 20230612 | 121000 | 3959010730 | 14650 | 14670 | 14680 | 14640 | 13048 |
| 392 | 20230612 | 120900 | 3767819160 | 14670 | 14670 | 14670 | 14670 | 10 |
| 393 | 20230612 | 120800 | 3767672460 | 14670 | 14670 | 14670 | 14670 | 6 |
| 394 | 20230612 | 120700 | 3767584440 | 14670 | 14670 | 14670 | 14650 | 3573 |
| 395 | 20230612 | 120600 | 3715204310 | 14670 | 14700 | 14700 | 14670 | 1110 |
| 396 | 20230612 | 120500 | 3698916470 | 14690 | 14700 | 14700 | 14690 | 218 |
| 397 | 20230612 | 120400 | 3695712870 | 14710 | 14700 | 14710 | 14700 | 19 |
| 398 | 20230612 | 120300 | 3695433560 | 14700 | 14710 | 14710 | 14700 | 73 |
| 399 | 20230612 | 120200 | 3694359770 | 14700 | 14700 | 14710 | 14700 | 550 |
| 400 | 20230612 | 120100 | 3686273770 | 14710 | 14710 | 14710 | 14700 | 54 |
| 401 | 20230612 | 120000 | 3685479640 | 14710 | 14720 | 14720 | 14710 | 55 |
| 402 | 20230612 | 115900 | 3684670080 | 14720 | 14680 | 14720 | 14670 | 2910 |
| 403 | 20230612 | 115800 | 3641894230 | 14680 | 14700 | 14700 | 14680 | 1417 |
| 404 | 20230612 | 115700 | 3621092650 | 14680 | 14690 | 14690 | 14680 | 654 |
| 405 | 20230612 | 115600 | 3611485430 | 14690 | 14690 | 14690 | 14680 | 422 |
| 406 | 20230612 | 115500 | 3605286290 | 14690 | 14680 | 14690 | 14680 | 295 |
| 407 | 20230612 | 115400 | 3600953600 | 14680 | 14680 | 14690 | 14680 | 332 |
| 408 | 20230612 | 115300 | 3596079280 | 14680 | 14690 | 14690 | 14680 | 21 |
| 409 | 20230612 | 115200 | 3595770900 | 14690 | 14680 | 14690 | 14680 | 22 |
| 410 | 20230612 | 115100 | 3595447920 | 14680 | 14680 | 14690 | 14680 | 945 |
| 411 | 20230612 | 115000 | 3581574320 | 14680 | 14690 | 14690 | 14680 | 706 |
| 412 | 20230612 | 114900 | 3571209430 | 14690 | 14680 | 14700 | 14680 | 120 |
| 413 | 20230612 | 114800 | 3569446660 | 14690 | 14690 | 14690 | 14690 | 221 |
| 414 | 20230612 | 114700 | 3566200170 | 14690 | 14690 | 14690 | 14690 | 505 |
| 415 | 20230612 | 114600 | 3558781720 | 14690 | 14670 | 14690 | 14670 | 921 |
| 416 | 20230612 | 114500 | 3545253230 | 14670 | 14670 | 14680 | 14670 | 777 |
| 417 | 20230612 | 114400 | 3533854140 | 14680 | 14680 | 14680 | 14670 | 131 |
| 418 | 20230612 | 114300 | 3531931150 | 14690 | 14690 | 14690 | 14690 | 162 |
| 419 | 20230612 | 114200 | 3529551370 | 14690 | 14690 | 14690 | 14690 | 256 |
| 420 | 20230612 | 114100 | 3525790730 | 14690 | 14690 | 14690 | 14690 | 4 |
| 421 | 20230612 | 114000 | 3525731970 | 14690 | 14660 | 14690 | 14650 | 6610 |
| 422 | 20230612 | 113900 | 3428824580 | 14660 | 14680 | 14680 | 14650 | 4365 |
| 423 | 20230612 | 113800 | 3364811280 | 14680 | 14690 | 14690 | 14680 | 1721 |
| 424 | 20230612 | 113700 | 3339546990 | 14680 | 14680 | 14690 | 14680 | 7651 |
| 425 | 20230612 | 113600 | 3227230210 | 14690 | 14680 | 14690 | 14680 | 523 |
| 426 | 20230612 | 113500 | 3219548010 | 14690 | 14690 | 14700 | 14680 | 907 |
| 427 | 20230612 | 113400 | 3206223700 | 14690 | 14700 | 14700 | 14690 | 21 |
| 428 | 20230612 | 113300 | 3205915100 | 14700 | 14690 | 14700 | 14690 | 128 |
| 429 | 20230612 | 113200 | 3204033860 | 14670 | 14720 | 14720 | 14670 | 5775 |
| 430 | 20230612 | 113100 | 3119207670 | 14720 | 14720 | 14720 | 14710 | 444 |
| 431 | 20230612 | 113000 | 3112672130 | 14710 | 14720 | 14720 | 14710 | 479 |
| 432 | 20230612 | 112900 | 3105621290 | 14720 | 14720 | 14720 | 14720 | 95 |
| 433 | 20230612 | 112800 | 3104222890 | 14720 | 14730 | 14730 | 14720 | 1124 |
| 434 | 20230612 | 112700 | 3087666420 | 14730 | 14730 | 14730 | 14720 | 319 |
| 435 | 20230612 | 112600 | 3082967570 | 14730 | 14740 | 14740 | 14730 | 227 |
| 436 | 20230612 | 112500 | 3079622040 | 14740 | 14730 | 14740 | 14730 | 78 |
| 437 | 20230612 | 112400 | 3078473090 | 14730 | 14730 | 14730 | 14730 | 66 |
| 438 | 20230612 | 112300 | 3077500910 | 14730 | 14740 | 14740 | 14730 | 89 |
| 439 | 20230612 | 112200 | 3076189070 | 14740 | 14750 | 14750 | 14740 | 123 |
| 440 | 20230612 | 112100 | 3074376040 | 14740 | 14750 | 14750 | 14740 | 18 |
| 441 | 20230612 | 112000 | 3074110710 | 14740 | 14740 | 14740 | 14740 | 301 |
| 442 | 20230612 | 111900 | 3069673970 | 14740 | 14740 | 14740 | 14740 | 94 |
| 443 | 20230612 | 111800 | 3068288410 | 14740 | 14740 | 14750 | 14740 | 420 |
| 444 | 20230612 | 111700 | 3062094030 | 14740 | 14750 | 14750 | 14740 | 14 |
| 445 | 20230612 | 111600 | 3061887580 | 14740 | 14720 | 14740 | 14710 | 2151 |
| 446 | 20230612 | 111500 | 3030222290 | 14720 | 14710 | 14720 | 14700 | 2287 |
| 447 | 20230612 | 111400 | 2996563740 | 14710 | 14720 | 14720 | 14700 | 935 |
| 448 | 20230612 | 111300 | 2982801740 | 14720 | 14690 | 14720 | 14690 | 8314 |
| 449 | 20230612 | 111200 | 2860531080 | 14690 | 14700 | 14700 | 14650 | 11693 |
| 450 | 20230612 | 111100 | 2689107720 | 14700 | 14710 | 14710 | 14700 | 1733 |
| 451 | 20230612 | 111000 | 2663632570 | 14700 | 14710 | 14710 | 14700 | 394 |
| 452 | 20230612 | 110900 | 2657838300 | 14720 | 14710 | 14720 | 14700 | 1701 |
| 453 | 20230612 | 110800 | 2632824650 | 14720 | 14720 | 14720 | 14710 | 1890 |
| 454 | 20230612 | 110700 | 2605011240 | 14720 | 14720 | 14720 | 14720 | 213 |
| 455 | 20230612 | 110600 | 2601875880 | 14720 | 14720 | 14730 | 14720 | 1237 |
| 456 | 20230612 | 110500 | 2583665710 | 14720 | 14710 | 14720 | 14710 | 541 |
| 457 | 20230612 | 110400 | 2575706300 | 14710 | 14720 | 14720 | 14710 | 290 |
| 458 | 20230612 | 110300 | 2571437540 | 14720 | 14720 | 14720 | 14710 | 1528 |
| 459 | 20230612 | 110200 | 2548945420 | 14720 | 14730 | 14730 | 14720 | 2045 |
| 460 | 20230612 | 110100 | 2518843010 | 14720 | 14730 | 14730 | 14720 | 177 |
| 461 | 20230612 | 110000 | 2516235840 | 14720 | 14730 | 14730 | 14720 | 117 |
| 462 | 20230612 | 105900 | 2514513100 | 14720 | 14720 | 14730 | 14720 | 171 |
| 463 | 20230612 | 105800 | 2511995570 | 14720 | 14720 | 14730 | 14720 | 279 |
| 464 | 20230612 | 105700 | 2507888040 | 14720 | 14750 | 14750 | 14720 | 1785 |
| 465 | 20230612 | 105600 | 2481593800 | 14730 | 14730 | 14730 | 14730 | 4 |
| 466 | 20230612 | 105500 | 2481534880 | 14730 | 14730 | 14730 | 14730 | 217 |
| 467 | 20230612 | 105400 | 2478338470 | 14730 | 14760 | 14760 | 14730 | 3115 |
| 468 | 20230612 | 105300 | 2432422380 | 14760 | 14740 | 14760 | 14740 | 789 |
| 469 | 20230612 | 105200 | 2420788530 | 14740 | 14740 | 14740 | 14740 | 296 |
| 470 | 20230612 | 105100 | 2416425490 | 14750 | 14750 | 14750 | 14750 | 24 |
| 471 | 20230612 | 105000 | 2416071490 | 14750 | 14740 | 14750 | 14720 | 909 |
| 472 | 20230612 | 104900 | 2402676320 | 14760 | 14740 | 14760 | 14740 | 448 |
| 473 | 20230612 | 104800 | 2396072240 | 14740 | 14730 | 14740 | 14730 | 30 |
| 474 | 20230612 | 104700 | 2395630280 | 14730 | 14730 | 14730 | 14730 | 4 |
| 475 | 20230612 | 104600 | 2395571360 | 14730 | 14740 | 14740 | 14730 | 606 |
| 476 | 20230612 | 104500 | 2386643090 | 14720 | 14750 | 14750 | 14720 | 1689 |
| 477 | 20230612 | 104400 | 2361775980 | 14730 | 14740 | 14750 | 14700 | 3783 |
| 478 | 20230612 | 104300 | 2306082500 | 14740 | 14770 | 14780 | 14730 | 1509 |
| 479 | 20230612 | 104200 | 2283822290 | 14770 | 14770 | 14770 | 14770 | 130 |
| 480 | 20230612 | 104100 | 2281902190 | 14770 | 14780 | 14780 | 14760 | 492 |
| 481 | 20230612 | 104000 | 2274633100 | 14780 | 14780 | 14790 | 14780 | 37 |
| 482 | 20230612 | 103900 | 2274086230 | 14780 | 14780 | 14780 | 14780 | 58 |
| 483 | 20230612 | 103800 | 2273228990 | 14770 | 14790 | 14790 | 14770 | 1127 |
| 484 | 20230612 | 103700 | 2256570690 | 14790 | 14810 | 14810 | 14790 | 513 |
| 485 | 20230612 | 103600 | 2248976330 | 14810 | 14810 | 14820 | 14800 | 783 |
| 486 | 20230612 | 103500 | 2237385070 | 14800 | 14810 | 14810 | 14800 | 156 |
| 487 | 20230612 | 103400 | 2235076220 | 14810 | 14810 | 14810 | 14810 | 232 |
| 488 | 20230612 | 103300 | 2231640300 | 14790 | 14780 | 14800 | 14780 | 594 |
| 489 | 20230612 | 103200 | 2222852610 | 14780 | 14780 | 14780 | 14780 | 29 |
| 490 | 20230612 | 103100 | 2222423990 | 14780 | 14780 | 14780 | 14780 | 6 |
| 491 | 20230612 | 103000 | 2222335310 | 14790 | 14790 | 14790 | 14790 | 0 |
| 492 | 20230612 | 102900 | 2222335310 | 14790 | 14780 | 14790 | 14770 | 4645 |
| 493 | 20230612 | 102800 | 2153699510 | 14780 | 14740 | 14780 | 14740 | 476 |
| 494 | 20230612 | 102700 | 2146669490 | 14750 | 14760 | 14760 | 14750 | 535 |
| 495 | 20230612 | 102600 | 2138777950 | 14750 | 14770 | 14770 | 14750 | 564 |
| 496 | 20230612 | 102500 | 2130453300 | 14760 | 14760 | 14760 | 14760 | 58 |
| 497 | 20230612 | 102400 | 2129597220 | 14770 | 14740 | 14770 | 14740 | 323 |
| 498 | 20230612 | 102300 | 2124829990 | 14740 | 14750 | 14750 | 14730 | 1445 |
| 499 | 20230612 | 102200 | 2103530010 | 14750 | 14740 | 14750 | 14740 | 1028 |
| 500 | 20230612 | 102100 | 2088377180 | 14740 | 14740 | 14750 | 14740 | 1068 |
| 501 | 20230612 | 102000 | 2072626680 | 14740 | 14760 | 14760 | 14740 | 2445 |
| 502 | 20230612 | 101900 | 2036571760 | 14760 | 14760 | 14760 | 14760 | 114 |
| 503 | 20230612 | 101800 | 2034889120 | 14760 | 14760 | 14760 | 14750 | 1085 |
| 504 | 20230612 | 101700 | 2018874880 | 14760 | 14760 | 14760 | 14760 | 69 |
| 505 | 20230612 | 101600 | 2017856440 | 14760 | 14750 | 14760 | 14750 | 4611 |
| 506 | 20230612 | 101500 | 1949799360 | 14760 | 14770 | 14770 | 14760 | 548 |
| 507 | 20230612 | 101400 | 1941708880 | 14760 | 14770 | 14770 | 14760 | 438 |
| 508 | 20230612 | 101300 | 1935239660 | 14770 | 14780 | 14780 | 14770 | 247 |
| 509 | 20230612 | 101200 | 1931591450 | 14770 | 14780 | 14780 | 14770 | 663 |
| 510 | 20230612 | 101100 | 1921796830 | 14780 | 14770 | 14780 | 14770 | 253 |
| 511 | 20230612 | 101000 | 1918059530 | 14780 | 14760 | 14780 | 14740 | 876 |
| 512 | 20230612 | 100900 | 1905127920 | 14740 | 14750 | 14750 | 14740 | 404 |
| 513 | 20230612 | 100800 | 1899172660 | 14740 | 14740 | 14750 | 14740 | 1754 |
| 514 | 20230612 | 100700 | 1873305580 | 14740 | 14750 | 14750 | 14740 | 734 |
| 515 | 20230612 | 100600 | 1862481620 | 14750 | 14700 | 14750 | 14700 | 4113 |
| 516 | 20230612 | 100500 | 1801881480 | 14700 | 14730 | 14730 | 14700 | 4256 |
| 517 | 20230612 | 100400 | 1739265150 | 14730 | 14740 | 14740 | 14730 | 1011 |
| 518 | 20230612 | 100300 | 1724373090 | 14740 | 14740 | 14740 | 14740 | 1247 |
| 519 | 20230612 | 100200 | 1705992310 | 14750 | 14760 | 14760 | 14740 | 1076 |
| 520 | 20230612 | 100100 | 1690123300 | 14760 | 14760 | 14760 | 14740 | 2161 |
| 521 | 20230612 | 100000 | 1658243270 | 14760 | 14770 | 14780 | 14760 | 1205 |
| 522 | 20230612 | 095900 | 1640447330 | 14780 | 14780 | 14780 | 14770 | 419 |
| 523 | 20230612 | 095800 | 1634255210 | 14780 | 14770 | 14790 | 14770 | 924 |
| 524 | 20230612 | 095700 | 1620598620 | 14770 | 14770 | 14770 | 14770 | 79 |
| 525 | 20230612 | 095600 | 1619431790 | 14770 | 14770 | 14770 | 14770 | 247 |
| 526 | 20230612 | 095500 | 1615783600 | 14770 | 14760 | 14770 | 14760 | 396 |
| 527 | 20230612 | 095400 | 1609935210 | 14760 | 14760 | 14760 | 14750 | 1613 |
| 528 | 20230612 | 095300 | 1586137640 | 14760 | 14790 | 14790 | 14750 | 6444 |
| 529 | 20230612 | 095200 | 1490985590 | 14780 | 14790 | 14790 | 14780 | 231 |
| 530 | 20230612 | 095100 | 1487571150 | 14790 | 14800 | 14800 | 14790 | 448 |
| 531 | 20230612 | 095000 | 1480944860 | 14800 | 14800 | 14800 | 14790 | 183 |
| 532 | 20230612 | 094900 | 1478236740 | 14800 | 14800 | 14800 | 14790 | 507 |
| 533 | 20230612 | 094800 | 1470733180 | 14800 | 14780 | 14800 | 14770 | 2926 |
| 534 | 20230612 | 094700 | 1427509070 | 14780 | 14790 | 14790 | 14780 | 662 |
| 535 | 20230612 | 094600 | 1417724700 | 14780 | 14820 | 14830 | 14780 | 1769 |
| 536 | 20230612 | 094500 | 1391534320 | 14820 | 14810 | 14820 | 14810 | 683 |
| 537 | 20230612 | 094400 | 1381413530 | 14810 | 14790 | 14810 | 14790 | 460 |
| 538 | 20230612 | 094300 | 1374603990 | 14780 | 14780 | 14790 | 14780 | 1064 |
| 539 | 20230612 | 094200 | 1358877800 | 14780 | 14780 | 14780 | 14770 | 2337 |
| 540 | 20230612 | 094100 | 1324344300 | 14780 | 14790 | 14800 | 14770 | 5621 |
| 541 | 20230612 | 094000 | 1241292040 | 14790 | 14770 | 14790 | 14770 | 2459 |
| 542 | 20230612 | 093900 | 1204962140 | 14780 | 14800 | 14800 | 14780 | 2052 |
| 543 | 20230612 | 093800 | 1174633300 | 14800 | 14780 | 14800 | 14770 | 3919 |
| 544 | 20230612 | 093700 | 1116732450 | 14780 | 14810 | 14810 | 14770 | 6916 |
| 545 | 20230612 | 093600 | 1014396630 | 14820 | 14810 | 14820 | 14810 | 450 |
| 546 | 20230612 | 093500 | 1007731920 | 14810 | 14820 | 14830 | 14810 | 1780 |
| 547 | 20230612 | 093400 | 981359700 | 14830 | 14830 | 14840 | 14820 | 814 |
| 548 | 20230612 | 093300 | 969286100 | 14830 | 14840 | 14840 | 14830 | 1141 |
| 549 | 20230612 | 093200 | 952363760 | 14840 | 14810 | 14840 | 14800 | 1755 |
| 550 | 20230612 | 093100 | 926369630 | 14810 | 14840 | 14860 | 14810 | 5570 |
| 551 | 20230612 | 093000 | 843833630 | 14840 | 14840 | 14860 | 14830 | 1968 |
| 552 | 20230612 | 092900 | 814621320 | 14840 | 14840 | 14850 | 14830 | 876 |
| 553 | 20230612 | 092800 | 801619360 | 14850 | 14860 | 14860 | 14850 | 391 |
| 554 | 20230612 | 092700 | 795810490 | 14860 | 14860 | 14860 | 14840 | 1064 |
| 555 | 20230612 | 092600 | 780010330 | 14850 | 14850 | 14860 | 14850 | 564 |
| 556 | 20230612 | 092500 | 771634080 | 14840 | 14860 | 14870 | 14820 | 4081 |
| 557 | 20230612 | 092400 | 711096370 | 14860 | 14910 | 14910 | 14860 | 4878 |
| 558 | 20230612 | 092300 | 638474520 | 14910 | 14920 | 14920 | 14910 | 552 |
| 559 | 20230612 | 092200 | 630239520 | 14920 | 14930 | 14930 | 14920 | 291 |
| 560 | 20230612 | 092100 | 625896240 | 14940 | 14930 | 14940 | 14930 | 273 |
| 561 | 20230612 | 092000 | 621820340 | 14920 | 14930 | 14940 | 14920 | 37 |
| 562 | 20230612 | 091900 | 621268200 | 14940 | 14920 | 14940 | 14920 | 100 |
| 563 | 20230612 | 091800 | 619775800 | 14920 | 14900 | 14920 | 14900 | 684 |
| 564 | 20230612 | 091700 | 609574930 | 14910 | 14930 | 14930 | 14900 | 1089 |
| 565 | 20230612 | 091600 | 593336820 | 14930 | 14950 | 14950 | 14930 | 955 |
| 566 | 20230612 | 091500 | 579064440 | 14950 | 14950 | 14970 | 14940 | 324 |
| 567 | 20230612 | 091400 | 574217370 | 14950 | 14940 | 14950 | 14930 | 989 |
| 568 | 20230612 | 091300 | 559440060 | 14930 | 14900 | 14930 | 14900 | 2549 |
| 569 | 20230612 | 091200 | 521408190 | 14910 | 14860 | 14910 | 14840 | 3585 |
| 570 | 20230612 | 091100 | 468086620 | 14850 | 14850 | 14860 | 14830 | 3538 |
| 571 | 20230612 | 091000 | 415561030 | 14850 | 14880 | 14880 | 14850 | 5007 |
| 572 | 20230612 | 090900 | 341169320 | 14880 | 14890 | 14890 | 14870 | 1475 |
| 573 | 20230612 | 090800 | 319224130 | 14880 | 14890 | 14890 | 14880 | 2035 |
| 574 | 20230612 | 090700 | 288929670 | 14880 | 14900 | 14900 | 14880 | 2065 |
| 575 | 20230612 | 090600 | 258185040 | 14890 | 14900 | 14900 | 14890 | 1235 |
| 576 | 20230612 | 090500 | 239789380 | 14900 | 14910 | 14910 | 14890 | 1450 |
| 577 | 20230612 | 090400 | 218184200 | 14920 | 14930 | 14930 | 14860 | 4042 |
| 578 | 20230612 | 090300 | 157961060 | 14930 | 14990 | 15000 | 14920 | 5167 |
| 579 | 20230612 | 090200 | 80694790 | 14980 | 14990 | 15030 | 14970 | 1029 |
| 580 | 20230612 | 090100 | 65255400 | 14990 | 15020 | 15030 | 14990 | 1268 |
| 581 | 20230612 | 090000 | 46220550 | 15020 | 15070 | 15070 | 15020 | 3069 |