31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 3 | 20230605 | 184200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20230605 | 184100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20230605 | 184000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20230605 | 183900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20230605 | 183800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20230605 | 183700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20230605 | 183600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20230605 | 183500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20230605 | 183400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20230605 | 183300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20230605 | 183200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20230605 | 183100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20230605 | 183000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20230605 | 182900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20230605 | 182800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20230605 | 182700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20230605 | 182600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20230605 | 182500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20230605 | 182400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20230605 | 182300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20230605 | 182200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20230605 | 182100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20230605 | 182000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20230605 | 181900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20230605 | 181800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20230605 | 181700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20230605 | 181600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20230605 | 181500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20230605 | 181400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20230605 | 181300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 33 | 20230605 | 181200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20230605 | 181100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20230605 | 181000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20230605 | 180900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20230605 | 180800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20230605 | 180700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20230605 | 180600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20230605 | 180500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20230605 | 180400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20230605 | 180300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20230605 | 180200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20230605 | 180100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20230605 | 180000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20230605 | 175900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20230605 | 175800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20230605 | 175700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20230605 | 175600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20230605 | 175500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20230605 | 175400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20230605 | 175300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20230605 | 175200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20230605 | 175100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20230605 | 175000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20230605 | 174900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20230605 | 174800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20230605 | 174700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20230605 | 174600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20230605 | 174500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20230605 | 174400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20230605 | 174300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 63 | 20230605 | 174200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20230605 | 174100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20230605 | 174000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20230605 | 173900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20230605 | 173800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20230605 | 173700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20230605 | 173600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20230605 | 173500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20230605 | 173400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20230605 | 173300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20230605 | 173200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20230605 | 173100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20230605 | 173000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20230605 | 172900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20230605 | 172800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20230605 | 172700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20230605 | 172600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20230605 | 172500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20230605 | 172400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20230605 | 172300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20230605 | 172200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20230605 | 172100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20230605 | 172000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20230605 | 171900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20230605 | 171800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20230605 | 171700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20230605 | 171600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20230605 | 171500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20230605 | 171400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20230605 | 171300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 93 | 20230605 | 171200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20230605 | 171100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20230605 | 171000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20230605 | 170900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20230605 | 170800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20230605 | 170700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20230605 | 170600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20230605 | 170500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20230605 | 170400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20230605 | 170300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20230605 | 170200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20230605 | 170100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20230605 | 170000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20230605 | 165900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20230605 | 165800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20230605 | 165700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20230605 | 165600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20230605 | 165500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20230605 | 165400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20230605 | 165300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20230605 | 165200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20230605 | 165100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20230605 | 165000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20230605 | 164900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20230605 | 164800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20230605 | 164700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20230605 | 164600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20230605 | 164500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20230605 | 164400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20230605 | 164300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 123 | 20230605 | 164200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20230605 | 164100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20230605 | 164000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20230605 | 163900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20230605 | 163800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20230605 | 163700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20230605 | 163600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20230605 | 163500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20230605 | 163400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20230605 | 163300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20230605 | 163200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20230605 | 163100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20230605 | 163000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20230605 | 162900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20230605 | 162800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20230605 | 162700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20230605 | 162600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20230605 | 162500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20230605 | 162400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20230605 | 162300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20230605 | 162200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20230605 | 162100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20230605 | 162000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20230605 | 161900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20230605 | 161800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20230605 | 161700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20230605 | 161600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20230605 | 161500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20230605 | 161400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20230605 | 161300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 153 | 20230605 | 161200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20230605 | 161100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20230605 | 161000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20230605 | 160900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20230605 | 160800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20230605 | 160700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20230605 | 160600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20230605 | 160500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20230605 | 160400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20230605 | 160300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20230605 | 160200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20230605 | 160100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20230605 | 160000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20230605 | 155900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20230605 | 155800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20230605 | 155700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20230605 | 155600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20230605 | 155500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20230605 | 155400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20230605 | 155300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20230605 | 155200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20230605 | 155100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20230605 | 155000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20230605 | 154900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20230605 | 154800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20230605 | 154700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20230605 | 154600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20230605 | 154500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20230605 | 154400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20230605 | 154300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 183 | 20230605 | 154200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20230605 | 154100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20230605 | 154000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20230605 | 153900 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20230605 | 153800 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20230605 | 153700 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20230605 | 153600 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20230605 | 153500 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20230605 | 153400 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20230605 | 153300 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20230605 | 153200 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20230605 | 153100 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20230605 | 153000 | 3213543490 | 14380 | 14380 | 14380 | 14380 | 9557 |
| 196 | 20230605 | 152900 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 197 | 20230605 | 152800 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 198 | 20230605 | 152700 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 199 | 20230605 | 152600 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 200 | 20230605 | 152500 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 201 | 20230605 | 152400 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 202 | 20230605 | 152300 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 203 | 20230605 | 152200 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 204 | 20230605 | 152100 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 205 | 20230605 | 152000 | 3076113830 | 14370 | 14370 | 14370 | 14370 | 0 |
| 206 | 20230605 | 151900 | 3076113830 | 14370 | 14310 | 14370 | 14290 | 3967 |
| 207 | 20230605 | 151800 | 3019291550 | 14330 | 14300 | 14330 | 14300 | 590 |
| 208 | 20230605 | 151700 | 3010846670 | 14310 | 14330 | 14340 | 14310 | 2858 |
| 209 | 20230605 | 151600 | 2969919440 | 14350 | 14330 | 14360 | 14320 | 573 |
| 210 | 20230605 | 151500 | 2961697270 | 14330 | 14330 | 14340 | 14330 | 380 |
| 211 | 20230605 | 151400 | 2956251640 | 14340 | 14350 | 14350 | 14340 | 88 |
| 212 | 20230605 | 151300 | 2954989620 | 14340 | 14350 | 14350 | 14340 | 87 |
| 213 | 20230605 | 151200 | 2953741940 | 14350 | 14350 | 14350 | 14320 | 153 |
| 214 | 20230605 | 151100 | 2951550270 | 14360 | 14350 | 14360 | 14350 | 362 |
| 215 | 20230605 | 151000 | 2946352820 | 14350 | 14350 | 14350 | 14350 | 15 |
| 216 | 20230605 | 150900 | 2946137570 | 14360 | 14320 | 14360 | 14320 | 554 |
| 217 | 20230605 | 150800 | 2938203350 | 14330 | 14350 | 14350 | 14330 | 737 |
| 218 | 20230605 | 150700 | 2927641960 | 14330 | 14350 | 14360 | 14330 | 715 |
| 219 | 20230605 | 150600 | 2917381260 | 14350 | 14350 | 14350 | 14350 | 110 |
| 220 | 20230605 | 150500 | 2915802760 | 14360 | 14350 | 14360 | 14340 | 822 |
| 221 | 20230605 | 150400 | 2904008160 | 14340 | 14350 | 14350 | 14340 | 80 |
| 222 | 20230605 | 150300 | 2902860460 | 14350 | 14350 | 14350 | 14350 | 123 |
| 223 | 20230605 | 150200 | 2901095410 | 14360 | 14360 | 14360 | 14360 | 19 |
| 224 | 20230605 | 150100 | 2900822570 | 14340 | 14340 | 14360 | 14310 | 164 |
| 225 | 20230605 | 150000 | 2898470800 | 14340 | 14360 | 14360 | 14310 | 812 |
| 226 | 20230605 | 145900 | 2886838280 | 14340 | 14350 | 14350 | 14340 | 55 |
| 227 | 20230605 | 145800 | 2886049400 | 14350 | 14350 | 14350 | 14350 | 100 |
| 228 | 20230605 | 145700 | 2884614400 | 14350 | 14330 | 14350 | 14330 | 56 |
| 229 | 20230605 | 145600 | 2883811500 | 14350 | 14330 | 14350 | 14330 | 74 |
| 230 | 20230605 | 145500 | 2882751060 | 14330 | 14330 | 14330 | 14310 | 330 |
| 231 | 20230605 | 145400 | 2878026650 | 14330 | 14320 | 14330 | 14310 | 217 |
| 232 | 20230605 | 145300 | 2874920260 | 14320 | 14330 | 14330 | 14320 | 277 |
| 233 | 20230605 | 145200 | 2870950900 | 14330 | 14360 | 14360 | 14330 | 61 |
| 234 | 20230605 | 145100 | 2870076440 | 14350 | 14360 | 14360 | 14330 | 604 |
| 235 | 20230605 | 145000 | 2861411010 | 14360 | 14360 | 14360 | 14330 | 40 |
| 236 | 20230605 | 144900 | 2860836640 | 14360 | 14360 | 14360 | 14360 | 139 |
| 237 | 20230605 | 144800 | 2858840600 | 14360 | 14360 | 14360 | 14360 | 1 |
| 238 | 20230605 | 144700 | 2858826240 | 14340 | 14340 | 14340 | 14340 | 381 |
| 239 | 20230605 | 144600 | 2853362700 | 14360 | 14360 | 14360 | 14360 | 3 |
| 240 | 20230605 | 144500 | 2853319620 | 14360 | 14360 | 14360 | 14360 | 61 |
| 241 | 20230605 | 144400 | 2852443660 | 14360 | 14360 | 14360 | 14340 | 114 |
| 242 | 20230605 | 144300 | 2850808620 | 14360 | 14360 | 14360 | 14360 | 93 |
| 243 | 20230605 | 144200 | 2849473140 | 14360 | 14360 | 14370 | 14360 | 62 |
| 244 | 20230605 | 144100 | 2848582590 | 14370 | 14360 | 14370 | 14360 | 451 |
| 245 | 20230605 | 144000 | 2842106200 | 14370 | 14370 | 14370 | 14370 | 1 |
| 246 | 20230605 | 143900 | 2842091830 | 14350 | 14350 | 14350 | 14350 | 36 |
| 247 | 20230605 | 143800 | 2841575230 | 14330 | 14360 | 14370 | 14330 | 345 |
| 248 | 20230605 | 143700 | 2836621340 | 14320 | 14320 | 14320 | 14320 | 11 |
| 249 | 20230605 | 143600 | 2836463820 | 14350 | 14350 | 14350 | 14350 | 31 |
| 250 | 20230605 | 143500 | 2836018970 | 14350 | 14370 | 14370 | 14340 | 612 |
| 251 | 20230605 | 143400 | 2827236760 | 14350 | 14350 | 14350 | 14350 | 2 |
| 252 | 20230605 | 143300 | 2827208060 | 14350 | 14340 | 14350 | 14340 | 498 |
| 253 | 20230605 | 143200 | 2820062540 | 14340 | 14330 | 14340 | 14300 | 970 |
| 254 | 20230605 | 143100 | 2806165660 | 14330 | 14300 | 14330 | 14280 | 105 |
| 255 | 20230605 | 143000 | 2804666130 | 14330 | 14330 | 14330 | 14330 | 100 |
| 256 | 20230605 | 142900 | 2803233130 | 14330 | 14330 | 14330 | 14330 | 4 |
| 257 | 20230605 | 142800 | 2803175810 | 14270 | 14330 | 14330 | 14270 | 105 |
| 258 | 20230605 | 142700 | 2801677120 | 14330 | 14330 | 14330 | 14330 | 104 |
| 259 | 20230605 | 142600 | 2800186800 | 14330 | 14280 | 14330 | 14270 | 181 |
| 260 | 20230605 | 142500 | 2797601920 | 14280 | 14280 | 14330 | 14280 | 89 |
| 261 | 20230605 | 142400 | 2796330900 | 14280 | 14270 | 14280 | 14270 | 87 |
| 262 | 20230605 | 142300 | 2795088640 | 14260 | 14300 | 14310 | 14260 | 4830 |
| 263 | 20230605 | 142200 | 2726130530 | 14300 | 14330 | 14330 | 14300 | 1001 |
| 264 | 20230605 | 142100 | 2711803050 | 14330 | 14320 | 14330 | 14320 | 8 |
| 265 | 20230605 | 142000 | 2711688480 | 14320 | 14330 | 14330 | 14320 | 97 |
| 266 | 20230605 | 141900 | 2710298940 | 14330 | 14330 | 14330 | 14330 | 1 |
| 267 | 20230605 | 141800 | 2710284610 | 14310 | 14310 | 14330 | 14300 | 118 |
| 268 | 20230605 | 141700 | 2708596490 | 14310 | 14340 | 14340 | 14310 | 88 |
| 269 | 20230605 | 141600 | 2707336160 | 14350 | 14350 | 14350 | 14350 | 1 |
| 270 | 20230605 | 141500 | 2707321810 | 14300 | 14350 | 14350 | 14300 | 221 |
| 271 | 20230605 | 141400 | 2704153640 | 14360 | 14360 | 14360 | 14360 | 0 |
| 272 | 20230605 | 141300 | 2704153640 | 14360 | 14360 | 14360 | 14360 | 1 |
| 273 | 20230605 | 141200 | 2704139280 | 14290 | 14290 | 14290 | 14290 | 236 |
| 274 | 20230605 | 141100 | 2700766840 | 14290 | 14290 | 14290 | 14280 | 1181 |
| 275 | 20230605 | 141000 | 2683900370 | 14280 | 14290 | 14290 | 14280 | 1407 |
| 276 | 20230605 | 140900 | 2663801540 | 14280 | 14340 | 14340 | 14280 | 5693 |
| 277 | 20230605 | 140800 | 2582390190 | 14380 | 14380 | 14380 | 14380 | 11 |
| 278 | 20230605 | 140700 | 2582232010 | 14340 | 14350 | 14350 | 14340 | 7 |
| 279 | 20230605 | 140600 | 2582131580 | 14380 | 14330 | 14380 | 14310 | 87 |
| 280 | 20230605 | 140500 | 2580885930 | 14320 | 14340 | 14340 | 14320 | 1908 |
| 281 | 20230605 | 140400 | 2553550670 | 14330 | 14390 | 14390 | 14330 | 4905 |
| 282 | 20230605 | 140300 | 2483123270 | 14400 | 14410 | 14410 | 14390 | 3714 |
| 283 | 20230605 | 140200 | 2429637740 | 14410 | 14410 | 14420 | 14410 | 204 |
| 284 | 20230605 | 140100 | 2426698040 | 14420 | 14410 | 14420 | 14410 | 333 |
| 285 | 20230605 | 140000 | 2421898180 | 14420 | 14430 | 14440 | 14420 | 605 |
| 286 | 20230605 | 135900 | 2413168190 | 14430 | 14470 | 14470 | 14430 | 1216 |
| 287 | 20230605 | 135800 | 2395601520 | 14460 | 14460 | 14460 | 14460 | 147 |
| 288 | 20230605 | 135700 | 2393475900 | 14460 | 14460 | 14460 | 14450 | 323 |
| 289 | 20230605 | 135600 | 2388805670 | 14460 | 14460 | 14460 | 14460 | 73 |
| 290 | 20230605 | 135500 | 2387750090 | 14460 | 14460 | 14470 | 14460 | 83 |
| 291 | 20230605 | 135400 | 2386549880 | 14460 | 14460 | 14460 | 14460 | 84 |
| 292 | 20230605 | 135300 | 2385335240 | 14460 | 14460 | 14460 | 14460 | 53 |
| 293 | 20230605 | 135200 | 2384568860 | 14460 | 14460 | 14460 | 14450 | 1172 |
| 294 | 20230605 | 135100 | 2367622720 | 14480 | 14460 | 14480 | 14460 | 10 |
| 295 | 20230605 | 135000 | 2367477980 | 14480 | 14480 | 14480 | 14480 | 1 |
| 296 | 20230605 | 134900 | 2367463500 | 14470 | 14470 | 14470 | 14470 | 0 |
| 297 | 20230605 | 134800 | 2367463500 | 14470 | 14470 | 14470 | 14470 | 6 |
| 298 | 20230605 | 134700 | 2367376680 | 14480 | 14470 | 14480 | 14470 | 26 |
| 299 | 20230605 | 134600 | 2367000220 | 14470 | 14470 | 14470 | 14470 | 0 |
| 300 | 20230605 | 134500 | 2367000220 | 14470 | 14470 | 14470 | 14470 | 28 |
| 301 | 20230605 | 134400 | 2366595060 | 14470 | 14470 | 14470 | 14470 | 33 |
| 302 | 20230605 | 134300 | 2366117550 | 14470 | 14470 | 14470 | 14470 | 8 |
| 303 | 20230605 | 134200 | 2366001790 | 14480 | 14480 | 14480 | 14480 | 2 |
| 304 | 20230605 | 134100 | 2365972830 | 14480 | 14480 | 14480 | 14480 | 4 |
| 305 | 20230605 | 134000 | 2365914910 | 14460 | 14480 | 14480 | 14460 | 340 |
| 306 | 20230605 | 133900 | 2360998450 | 14460 | 14460 | 14460 | 14460 | 0 |
| 307 | 20230605 | 133800 | 2360998450 | 14460 | 14460 | 14460 | 14460 | 20 |
| 308 | 20230605 | 133700 | 2360709250 | 14460 | 14460 | 14460 | 14460 | 69 |
| 309 | 20230605 | 133600 | 2359711510 | 14480 | 14470 | 14480 | 14470 | 985 |
| 310 | 20230605 | 133500 | 2345455600 | 14470 | 14440 | 14470 | 14440 | 777 |
| 311 | 20230605 | 133400 | 2334223510 | 14440 | 14430 | 14440 | 14430 | 143 |
| 312 | 20230605 | 133300 | 2332159020 | 14430 | 14430 | 14430 | 14430 | 25 |
| 313 | 20230605 | 133200 | 2331798270 | 14440 | 14430 | 14440 | 14420 | 539 |
| 314 | 20230605 | 133100 | 2324024960 | 14440 | 14440 | 14440 | 14430 | 266 |
| 315 | 20230605 | 133000 | 2320186440 | 14430 | 14420 | 14430 | 14420 | 256 |
| 316 | 20230605 | 132900 | 2316492730 | 14430 | 14420 | 14430 | 14420 | 194 |
| 317 | 20230605 | 132800 | 2313693680 | 14420 | 14430 | 14430 | 14420 | 153 |
| 318 | 20230605 | 132700 | 2311487260 | 14440 | 14450 | 14460 | 14440 | 869 |
| 319 | 20230605 | 132600 | 2298936720 | 14440 | 14430 | 14440 | 14430 | 308 |
| 320 | 20230605 | 132500 | 2294489210 | 14440 | 14440 | 14440 | 14420 | 303 |
| 321 | 20230605 | 132400 | 2290113930 | 14440 | 14410 | 14440 | 14410 | 203 |
| 322 | 20230605 | 132300 | 2287188650 | 14440 | 14420 | 14440 | 14420 | 7 |
| 323 | 20230605 | 132200 | 2287087670 | 14440 | 14440 | 14440 | 14440 | 207 |
| 324 | 20230605 | 132100 | 2284098590 | 14440 | 14410 | 14440 | 14400 | 1023 |
| 325 | 20230605 | 132000 | 2269361120 | 14410 | 14450 | 14450 | 14410 | 2 |
| 326 | 20230605 | 131900 | 2269332260 | 14410 | 14410 | 14410 | 14410 | 1 |
| 327 | 20230605 | 131800 | 2269317850 | 14450 | 14430 | 14450 | 14410 | 2580 |
| 328 | 20230605 | 131700 | 2232119930 | 14450 | 14430 | 14450 | 14430 | 86 |
| 329 | 20230605 | 131600 | 2230878730 | 14430 | 14440 | 14440 | 14430 | 22 |
| 330 | 20230605 | 131500 | 2230561070 | 14430 | 14450 | 14450 | 14430 | 1427 |
| 331 | 20230605 | 131400 | 2209964680 | 14440 | 14470 | 14470 | 14440 | 2236 |
| 332 | 20230605 | 131300 | 2177663310 | 14470 | 14470 | 14470 | 14470 | 1 |
| 333 | 20230605 | 131200 | 2177648840 | 14470 | 14460 | 14470 | 14460 | 115 |
| 334 | 20230605 | 131100 | 2175985790 | 14450 | 14470 | 14470 | 14450 | 277 |
| 335 | 20230605 | 131000 | 2171979660 | 14450 | 14460 | 14460 | 14450 | 13 |
| 336 | 20230605 | 130900 | 2171791730 | 14450 | 14450 | 14460 | 14450 | 166 |
| 337 | 20230605 | 130800 | 2169392970 | 14450 | 14440 | 14450 | 14440 | 1077 |
| 338 | 20230605 | 130700 | 2153835990 | 14450 | 14460 | 14460 | 14440 | 3613 |
| 339 | 20230605 | 130600 | 2101641080 | 14460 | 14460 | 14470 | 14460 | 1427 |
| 340 | 20230605 | 130500 | 2081006640 | 14470 | 14470 | 14470 | 14470 | 1331 |
| 341 | 20230605 | 130400 | 2061747070 | 14480 | 14480 | 14480 | 14470 | 207 |
| 342 | 20230605 | 130300 | 2058750070 | 14480 | 14480 | 14480 | 14470 | 535 |
| 343 | 20230605 | 130200 | 2051004670 | 14490 | 14470 | 14490 | 14470 | 472 |
| 344 | 20230605 | 130100 | 2044173930 | 14500 | 14480 | 14500 | 14480 | 906 |
| 345 | 20230605 | 130000 | 2031050990 | 14480 | 14480 | 14480 | 14470 | 2982 |
| 346 | 20230605 | 125900 | 1987889350 | 14500 | 14490 | 14500 | 14490 | 16 |
| 347 | 20230605 | 125800 | 1987657450 | 14500 | 14500 | 14500 | 14490 | 950 |
| 348 | 20230605 | 125700 | 1973891660 | 14510 | 14500 | 14510 | 14500 | 566 |
| 349 | 20230605 | 125600 | 1965684560 | 14520 | 14520 | 14520 | 14510 | 371 |
| 350 | 20230605 | 125500 | 1960301070 | 14520 | 14530 | 14530 | 14520 | 16 |
| 351 | 20230605 | 125400 | 1960068740 | 14550 | 14530 | 14550 | 14530 | 212 |
| 352 | 20230605 | 125300 | 1956984280 | 14510 | 14510 | 14510 | 14510 | 0 |
| 353 | 20230605 | 125200 | 1956984280 | 14510 | 14510 | 14510 | 14510 | 0 |
| 354 | 20230605 | 125100 | 1956984280 | 14510 | 14540 | 14550 | 14510 | 6 |
| 355 | 20230605 | 125000 | 1956897040 | 14540 | 14540 | 14540 | 14540 | 174 |
| 356 | 20230605 | 124900 | 1954367080 | 14520 | 14520 | 14520 | 14520 | 100 |
| 357 | 20230605 | 124800 | 1952915080 | 14550 | 14550 | 14550 | 14550 | 1 |
| 358 | 20230605 | 124700 | 1952900530 | 14510 | 14520 | 14520 | 14510 | 33 |
| 359 | 20230605 | 124600 | 1952421460 | 14550 | 14540 | 14550 | 14530 | 33 |
| 360 | 20230605 | 124500 | 1951941730 | 14540 | 14540 | 14540 | 14540 | 14 |
| 361 | 20230605 | 124400 | 1951738170 | 14530 | 14520 | 14530 | 14520 | 32 |
| 362 | 20230605 | 124300 | 1951273260 | 14520 | 14520 | 14520 | 14520 | 30 |
| 363 | 20230605 | 124200 | 1950837660 | 14520 | 14520 | 14520 | 14520 | 1 |
| 364 | 20230605 | 124100 | 1950823140 | 14500 | 14510 | 14510 | 14500 | 274 |
| 365 | 20230605 | 124000 | 1946849140 | 14520 | 14520 | 14520 | 14520 | 2 |
| 366 | 20230605 | 123900 | 1946820100 | 14500 | 14510 | 14510 | 14500 | 735 |
| 367 | 20230605 | 123800 | 1936156300 | 14550 | 14550 | 14550 | 14550 | 0 |
| 368 | 20230605 | 123700 | 1936156300 | 14550 | 14510 | 14550 | 14500 | 72 |
| 369 | 20230605 | 123600 | 1935111670 | 14560 | 14530 | 14560 | 14510 | 1308 |
| 370 | 20230605 | 123500 | 1916129440 | 14520 | 14520 | 14520 | 14520 | 0 |
| 371 | 20230605 | 123400 | 1916129440 | 14520 | 14560 | 14560 | 14520 | 19 |
| 372 | 20230605 | 123300 | 1915853480 | 14520 | 14520 | 14520 | 14520 | 4 |
| 373 | 20230605 | 123200 | 1915795400 | 14560 | 14560 | 14560 | 14560 | 0 |
| 374 | 20230605 | 123100 | 1915795400 | 14560 | 14560 | 14560 | 14560 | 184 |
| 375 | 20230605 | 123000 | 1913116360 | 14560 | 14510 | 14560 | 14510 | 5 |
| 376 | 20230605 | 122900 | 1913043760 | 14510 | 14520 | 14520 | 14510 | 20 |
| 377 | 20230605 | 122800 | 1912753550 | 14560 | 14560 | 14560 | 14560 | 69 |
| 378 | 20230605 | 122700 | 1911748910 | 14560 | 14560 | 14560 | 14560 | 400 |
| 379 | 20230605 | 122600 | 1905924910 | 14560 | 14560 | 14560 | 14560 | 1 |
| 380 | 20230605 | 122500 | 1905910350 | 14560 | 14560 | 14560 | 14560 | 0 |
| 381 | 20230605 | 122400 | 1905910350 | 14560 | 14560 | 14560 | 14560 | 0 |
| 382 | 20230605 | 122300 | 1905910350 | 14560 | 14560 | 14560 | 14510 | 15 |
| 383 | 20230605 | 122200 | 1905692400 | 14500 | 14530 | 14530 | 14500 | 483 |
| 384 | 20230605 | 122100 | 1898679810 | 14530 | 14550 | 14550 | 14530 | 166 |
| 385 | 20230605 | 122000 | 1896265610 | 14560 | 14560 | 14560 | 14560 | 374 |
| 386 | 20230605 | 121900 | 1890820170 | 14560 | 14560 | 14560 | 14560 | 12 |
| 387 | 20230605 | 121800 | 1890645450 | 14580 | 14570 | 14580 | 14570 | 3 |
| 388 | 20230605 | 121700 | 1890601730 | 14590 | 14590 | 14590 | 14590 | 0 |
| 389 | 20230605 | 121600 | 1890601730 | 14590 | 14590 | 14590 | 14590 | 0 |
| 390 | 20230605 | 121500 | 1890601730 | 14590 | 14590 | 14590 | 14590 | 0 |
| 391 | 20230605 | 121400 | 1890601730 | 14590 | 14590 | 14590 | 14590 | 40 |
| 392 | 20230605 | 121300 | 1890018130 | 14600 | 14600 | 14600 | 14600 | 0 |
| 393 | 20230605 | 121200 | 1890018130 | 14600 | 14570 | 14600 | 14570 | 1000 |
| 394 | 20230605 | 121100 | 1875425530 | 14570 | 14570 | 14570 | 14570 | 200 |
| 395 | 20230605 | 121000 | 1872511530 | 14570 | 14570 | 14570 | 14570 | 344 |
| 396 | 20230605 | 120900 | 1867499450 | 14570 | 14570 | 14570 | 14570 | 10 |
| 397 | 20230605 | 120800 | 1867353750 | 14570 | 14570 | 14570 | 14570 | 0 |
| 398 | 20230605 | 120700 | 1867353750 | 14570 | 14570 | 14570 | 14570 | 0 |
| 399 | 20230605 | 120600 | 1867353750 | 14570 | 14510 | 14570 | 14510 | 263 |
| 400 | 20230605 | 120500 | 1863536690 | 14510 | 14530 | 14530 | 14510 | 185 |
| 401 | 20230605 | 120400 | 1860850600 | 14550 | 14550 | 14550 | 14550 | 0 |
| 402 | 20230605 | 120300 | 1860850600 | 14550 | 14520 | 14550 | 14520 | 1035 |
| 403 | 20230605 | 120200 | 1845792400 | 14520 | 14520 | 14520 | 14520 | 0 |
| 404 | 20230605 | 120100 | 1845792400 | 14520 | 14520 | 14520 | 14520 | 471 |
| 405 | 20230605 | 120000 | 1838953480 | 14550 | 14550 | 14550 | 14550 | 0 |
| 406 | 20230605 | 115900 | 1838953480 | 14550 | 14550 | 14550 | 14550 | 2 |
| 407 | 20230605 | 115800 | 1838924380 | 14520 | 14540 | 14540 | 14520 | 152 |
| 408 | 20230605 | 115700 | 1836717110 | 14540 | 14550 | 14550 | 14540 | 7 |
| 409 | 20230605 | 115600 | 1836615320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 410 | 20230605 | 115500 | 1836615320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 411 | 20230605 | 115400 | 1836615320 | 14570 | 14520 | 14570 | 14520 | 41 |
| 412 | 20230605 | 115300 | 1836019950 | 14580 | 14580 | 14580 | 14580 | 2 |
| 413 | 20230605 | 115200 | 1835990790 | 14580 | 14580 | 14580 | 14580 | 0 |
| 414 | 20230605 | 115100 | 1835990790 | 14580 | 14580 | 14580 | 14580 | 0 |
| 415 | 20230605 | 115000 | 1835990790 | 14580 | 14540 | 14580 | 14540 | 600 |
| 416 | 20230605 | 114900 | 1827244090 | 14540 | 14500 | 14540 | 14500 | 170 |
| 417 | 20230605 | 114800 | 1824776390 | 14500 | 14530 | 14530 | 14490 | 1976 |
| 418 | 20230605 | 114700 | 1796113850 | 14530 | 14540 | 14540 | 14530 | 186 |
| 419 | 20230605 | 114600 | 1793410990 | 14540 | 14580 | 14580 | 14540 | 12 |
| 420 | 20230605 | 114500 | 1793236430 | 14540 | 14580 | 14580 | 14540 | 417 |
| 421 | 20230605 | 114400 | 1787167720 | 14580 | 14570 | 14580 | 14570 | 145 |
| 422 | 20230605 | 114300 | 1785055040 | 14580 | 14570 | 14580 | 14570 | 69 |
| 423 | 20230605 | 114200 | 1784049690 | 14560 | 14580 | 14580 | 14560 | 165 |
| 424 | 20230605 | 114100 | 1781645230 | 14580 | 14580 | 14580 | 14580 | 23 |
| 425 | 20230605 | 114000 | 1781309890 | 14570 | 14580 | 14580 | 14570 | 106 |
| 426 | 20230605 | 113900 | 1779765250 | 14570 | 14580 | 14580 | 14570 | 158 |
| 427 | 20230605 | 113800 | 1777463170 | 14600 | 14600 | 14600 | 14600 | 1 |
| 428 | 20230605 | 113700 | 1777448570 | 14570 | 14570 | 14600 | 14570 | 841 |
| 429 | 20230605 | 113600 | 1765192120 | 14560 | 14560 | 14560 | 14560 | 0 |
| 430 | 20230605 | 113500 | 1765192120 | 14560 | 14560 | 14560 | 14560 | 0 |
| 431 | 20230605 | 113400 | 1765192120 | 14560 | 14560 | 14560 | 14560 | 4 |
| 432 | 20230605 | 113300 | 1765133880 | 14560 | 14560 | 14560 | 14560 | 0 |
| 433 | 20230605 | 113200 | 1765133880 | 14560 | 14550 | 14560 | 14550 | 101 |
| 434 | 20230605 | 113100 | 1763664300 | 14540 | 14550 | 14550 | 14540 | 121 |
| 435 | 20230605 | 113000 | 1761903860 | 14560 | 14560 | 14560 | 14560 | 0 |
| 436 | 20230605 | 112900 | 1761903860 | 14560 | 14560 | 14560 | 14560 | 0 |
| 437 | 20230605 | 112800 | 1761903860 | 14560 | 14560 | 14560 | 14560 | 0 |
| 438 | 20230605 | 112700 | 1761903860 | 14560 | 14560 | 14560 | 14560 | 543 |
| 439 | 20230605 | 112600 | 1753997780 | 14560 | 14560 | 14560 | 14560 | 0 |
| 440 | 20230605 | 112500 | 1753997780 | 14560 | 14530 | 14560 | 14530 | 13 |
| 441 | 20230605 | 112400 | 1753808560 | 14520 | 14520 | 14520 | 14520 | 2 |
| 442 | 20230605 | 112300 | 1753779520 | 14520 | 14520 | 14520 | 14520 | 0 |
| 443 | 20230605 | 112200 | 1753779520 | 14520 | 14560 | 14560 | 14520 | 445 |
| 444 | 20230605 | 112100 | 1747315960 | 14530 | 14540 | 14540 | 14530 | 730 |
| 445 | 20230605 | 112000 | 1736707060 | 14560 | 14560 | 14560 | 14560 | 0 |
| 446 | 20230605 | 111900 | 1736707060 | 14560 | 14560 | 14560 | 14560 | 3 |
| 447 | 20230605 | 111800 | 1736663380 | 14550 | 14560 | 14560 | 14550 | 550 |
| 448 | 20230605 | 111700 | 1728660280 | 14560 | 14550 | 14560 | 14550 | 15 |
| 449 | 20230605 | 111600 | 1728441990 | 14560 | 14560 | 14560 | 14560 | 17 |
| 450 | 20230605 | 111500 | 1728194470 | 14560 | 14560 | 14560 | 14560 | 74 |
| 451 | 20230605 | 111400 | 1727117030 | 14530 | 14530 | 14530 | 14530 | 76 |
| 452 | 20230605 | 111300 | 1726012750 | 14560 | 14530 | 14560 | 14530 | 9 |
| 453 | 20230605 | 111200 | 1725881800 | 14520 | 14530 | 14530 | 14520 | 537 |
| 454 | 20230605 | 111100 | 1718083540 | 14530 | 14530 | 14530 | 14530 | 203 |
| 455 | 20230605 | 111000 | 1715133950 | 14560 | 14520 | 14560 | 14510 | 1111 |
| 456 | 20230605 | 110900 | 1699006030 | 14520 | 14530 | 14530 | 14520 | 59 |
| 457 | 20230605 | 110800 | 1698149310 | 14530 | 14530 | 14530 | 14530 | 100 |
| 458 | 20230605 | 110700 | 1696696310 | 14530 | 14530 | 14530 | 14530 | 108 |
| 459 | 20230605 | 110600 | 1695127070 | 14530 | 14530 | 14530 | 14530 | 77 |
| 460 | 20230605 | 110500 | 1694008260 | 14530 | 14560 | 14560 | 14530 | 62 |
| 461 | 20230605 | 110400 | 1693107100 | 14560 | 14560 | 14560 | 14530 | 16 |
| 462 | 20230605 | 110300 | 1692874290 | 14560 | 14550 | 14560 | 14550 | 108 |
| 463 | 20230605 | 110200 | 1691302870 | 14550 | 14530 | 14550 | 14520 | 729 |
| 464 | 20230605 | 110100 | 1680714910 | 14530 | 14560 | 14560 | 14530 | 1337 |
| 465 | 20230605 | 110000 | 1661274130 | 14600 | 14600 | 14600 | 14600 | 0 |
| 466 | 20230605 | 105900 | 1661274130 | 14600 | 14600 | 14600 | 14550 | 26 |
| 467 | 20230605 | 105800 | 1660895410 | 14550 | 14590 | 14590 | 14550 | 1394 |
| 468 | 20230605 | 105700 | 1640592540 | 14600 | 14600 | 14600 | 14600 | 3 |
| 469 | 20230605 | 105600 | 1640548740 | 14620 | 14600 | 14620 | 14600 | 104 |
| 470 | 20230605 | 105500 | 1639030320 | 14630 | 14590 | 14630 | 14580 | 25 |
| 471 | 20230605 | 105400 | 1638665650 | 14600 | 14600 | 14600 | 14600 | 1 |
| 472 | 20230605 | 105300 | 1638651050 | 14600 | 14600 | 14600 | 14600 | 1 |
| 473 | 20230605 | 105200 | 1638636450 | 14640 | 14610 | 14640 | 14580 | 455 |
| 474 | 20230605 | 105100 | 1632002350 | 14640 | 14640 | 14640 | 14640 | 0 |
| 475 | 20230605 | 105000 | 1632002350 | 14640 | 14590 | 14640 | 14590 | 733 |
| 476 | 20230605 | 104900 | 1621276390 | 14610 | 14600 | 14610 | 14590 | 393 |
| 477 | 20230605 | 104800 | 1615541080 | 14600 | 14610 | 14610 | 14600 | 371 |
| 478 | 20230605 | 104700 | 1610124440 | 14610 | 14610 | 14610 | 14610 | 60 |
| 479 | 20230605 | 104600 | 1609247840 | 14610 | 14610 | 14610 | 14610 | 110 |
| 480 | 20230605 | 104500 | 1607640740 | 14630 | 14620 | 14630 | 14620 | 171 |
| 481 | 20230605 | 104400 | 1605140620 | 14620 | 14640 | 14640 | 14620 | 134 |
| 482 | 20230605 | 104300 | 1603178980 | 14640 | 14640 | 14640 | 14640 | 50 |
| 483 | 20230605 | 104200 | 1602446980 | 14640 | 14630 | 14640 | 14630 | 500 |
| 484 | 20230605 | 104100 | 1595127880 | 14640 | 14640 | 14640 | 14640 | 0 |
| 485 | 20230605 | 104000 | 1595127880 | 14640 | 14640 | 14640 | 14610 | 2466 |
| 486 | 20230605 | 103900 | 1559080250 | 14640 | 14640 | 14640 | 14630 | 205 |
| 487 | 20230605 | 103800 | 1556081060 | 14660 | 14660 | 14660 | 14620 | 191 |
| 488 | 20230605 | 103700 | 1553284800 | 14620 | 14650 | 14660 | 14620 | 315 |
| 489 | 20230605 | 103600 | 1548668830 | 14650 | 14630 | 14650 | 14630 | 256 |
| 490 | 20230605 | 103500 | 1544922600 | 14630 | 14630 | 14630 | 14630 | 880 |
| 491 | 20230605 | 103400 | 1532048200 | 14620 | 14630 | 14630 | 14620 | 338 |
| 492 | 20230605 | 103300 | 1527103890 | 14630 | 14630 | 14630 | 14630 | 73 |
| 493 | 20230605 | 103200 | 1526035900 | 14630 | 14630 | 14630 | 14630 | 149 |
| 494 | 20230605 | 103100 | 1523856030 | 14640 | 14640 | 14640 | 14640 | 2 |
| 495 | 20230605 | 103000 | 1523826750 | 14630 | 14630 | 14630 | 14630 | 2 |
| 496 | 20230605 | 102900 | 1523797490 | 14650 | 14630 | 14650 | 14630 | 3 |
| 497 | 20230605 | 102800 | 1523753560 | 14660 | 14610 | 14660 | 14610 | 201 |
| 498 | 20230605 | 102700 | 1520816900 | 14610 | 14640 | 14640 | 14610 | 676 |
| 499 | 20230605 | 102600 | 1510937390 | 14670 | 14650 | 14670 | 14650 | 61 |
| 500 | 20230605 | 102500 | 1510043140 | 14670 | 14670 | 14670 | 14670 | 70 |
| 501 | 20230605 | 102400 | 1509016240 | 14660 | 14620 | 14660 | 14620 | 848 |
| 502 | 20230605 | 102300 | 1496597900 | 14620 | 14620 | 14620 | 14620 | 158 |
| 503 | 20230605 | 102200 | 1494287940 | 14620 | 14620 | 14620 | 14620 | 444 |
| 504 | 20230605 | 102100 | 1487796660 | 14610 | 14640 | 14640 | 14610 | 367 |
| 505 | 20230605 | 102000 | 1482429770 | 14640 | 14660 | 14660 | 14640 | 3 |
| 506 | 20230605 | 101900 | 1482385830 | 14660 | 14620 | 14670 | 14610 | 242 |
| 507 | 20230605 | 101800 | 1478845080 | 14610 | 14650 | 14650 | 14610 | 2623 |
| 508 | 20230605 | 101700 | 1440522920 | 14680 | 14670 | 14680 | 14670 | 164 |
| 509 | 20230605 | 101600 | 1438115680 | 14680 | 14610 | 14680 | 14610 | 28 |
| 510 | 20230605 | 101500 | 1437705490 | 14620 | 14610 | 14620 | 14610 | 148 |
| 511 | 20230605 | 101400 | 1435543030 | 14620 | 14610 | 14620 | 14610 | 52 |
| 512 | 20230605 | 101300 | 1434783280 | 14610 | 14610 | 14610 | 14610 | 3 |
| 513 | 20230605 | 101200 | 1434739450 | 14610 | 14610 | 14610 | 14590 | 104 |
| 514 | 20230605 | 101100 | 1433222030 | 14590 | 14590 | 14590 | 14590 | 430 |
| 515 | 20230605 | 101000 | 1426948330 | 14610 | 14600 | 14610 | 14590 | 745 |
| 516 | 20230605 | 100900 | 1416073740 | 14610 | 14600 | 14610 | 14590 | 12 |
| 517 | 20230605 | 100800 | 1415898520 | 14590 | 14610 | 14620 | 14590 | 12 |
| 518 | 20230605 | 100700 | 1415723230 | 14580 | 14610 | 14610 | 14580 | 110 |
| 519 | 20230605 | 100600 | 1414119130 | 14610 | 14580 | 14610 | 14560 | 355 |
| 520 | 20230605 | 100500 | 1408943930 | 14600 | 14670 | 14680 | 14600 | 547 |
| 521 | 20230605 | 100400 | 1400952470 | 14680 | 14690 | 14690 | 14680 | 252 |
| 522 | 20230605 | 100300 | 1397252690 | 14690 | 14620 | 14690 | 14620 | 157 |
| 523 | 20230605 | 100200 | 1394956720 | 14620 | 14660 | 14660 | 14620 | 283 |
| 524 | 20230605 | 100100 | 1390814580 | 14700 | 14660 | 14710 | 14660 | 787 |
| 525 | 20230605 | 100000 | 1379253090 | 14660 | 14660 | 14660 | 14630 | 106 |
| 526 | 20230605 | 095900 | 1377702190 | 14660 | 14700 | 14700 | 14660 | 296 |
| 527 | 20230605 | 095800 | 1373356540 | 14690 | 14700 | 14700 | 14660 | 252 |
| 528 | 20230605 | 095700 | 1369654450 | 14710 | 14650 | 14710 | 14650 | 3586 |
| 529 | 20230605 | 095600 | 1317015580 | 14630 | 14660 | 14660 | 14630 | 284 |
| 530 | 20230605 | 095500 | 1312856700 | 14660 | 14670 | 14670 | 14660 | 323 |
| 531 | 20230605 | 095400 | 1308120520 | 14670 | 14630 | 14670 | 14630 | 834 |
| 532 | 20230605 | 095300 | 1295908440 | 14630 | 14580 | 14630 | 14580 | 588 |
| 533 | 20230605 | 095200 | 1287322270 | 14580 | 14610 | 14610 | 14580 | 315 |
| 534 | 20230605 | 095100 | 1282729420 | 14610 | 14590 | 14610 | 14580 | 865 |
| 535 | 20230605 | 095000 | 1270092970 | 14600 | 14600 | 14600 | 14600 | 500 |
| 536 | 20230605 | 094900 | 1262792970 | 14610 | 14570 | 14610 | 14570 | 503 |
| 537 | 20230605 | 094800 | 1255457970 | 14570 | 14570 | 14570 | 14570 | 128 |
| 538 | 20230605 | 094700 | 1253593010 | 14570 | 14570 | 14570 | 14570 | 500 |
| 539 | 20230605 | 094600 | 1246308010 | 14560 | 14570 | 14570 | 14560 | 306 |
| 540 | 20230605 | 094500 | 1241849650 | 14580 | 14610 | 14610 | 14580 | 514 |
| 541 | 20230605 | 094400 | 1234354000 | 14580 | 14610 | 14620 | 14580 | 2393 |
| 542 | 20230605 | 094300 | 1199429460 | 14630 | 14600 | 14630 | 14600 | 76 |
| 543 | 20230605 | 094200 | 1198319800 | 14600 | 14570 | 14600 | 14570 | 631 |
| 544 | 20230605 | 094100 | 1189123880 | 14600 | 14540 | 14600 | 14540 | 1796 |
| 545 | 20230605 | 094000 | 1162956820 | 14540 | 14520 | 14540 | 14520 | 27 |
| 546 | 20230605 | 093900 | 1162564470 | 14520 | 14530 | 14530 | 14500 | 288 |
| 547 | 20230605 | 093800 | 1158384910 | 14540 | 14540 | 14550 | 14540 | 165 |
| 548 | 20230605 | 093700 | 1155985610 | 14540 | 14480 | 14540 | 14480 | 936 |
| 549 | 20230605 | 093600 | 1142399900 | 14490 | 14500 | 14500 | 14490 | 625 |
| 550 | 20230605 | 093500 | 1133340250 | 14490 | 14490 | 14490 | 14480 | 165 |
| 551 | 20230605 | 093400 | 1130949850 | 14480 | 14470 | 14520 | 14470 | 274 |
| 552 | 20230605 | 093300 | 1126981190 | 14470 | 14470 | 14480 | 14470 | 1115 |
| 553 | 20230605 | 093200 | 1110845200 | 14470 | 14510 | 14520 | 14470 | 1107 |
| 554 | 20230605 | 093100 | 1094811420 | 14490 | 14530 | 14530 | 14490 | 3067 |
| 555 | 20230605 | 093000 | 1050316650 | 14540 | 14540 | 14540 | 14530 | 834 |
| 556 | 20230605 | 092900 | 1038197460 | 14540 | 14540 | 14540 | 14530 | 1506 |
| 557 | 20230605 | 092800 | 1016300230 | 14540 | 14540 | 14540 | 14540 | 430 |
| 558 | 20230605 | 092700 | 1010048030 | 14550 | 14560 | 14570 | 14550 | 1627 |
| 559 | 20230605 | 092600 | 986370100 | 14550 | 14560 | 14570 | 14550 | 1401 |
| 560 | 20230605 | 092500 | 965969600 | 14570 | 14590 | 14630 | 14560 | 3046 |
| 561 | 20230605 | 092400 | 921549690 | 14590 | 14630 | 14640 | 14590 | 1033 |
| 562 | 20230605 | 092300 | 906464820 | 14670 | 14690 | 14690 | 14670 | 110 |
| 563 | 20230605 | 092200 | 904849020 | 14700 | 14700 | 14700 | 14590 | 1047 |
| 564 | 20230605 | 092100 | 889570970 | 14700 | 14670 | 14700 | 14590 | 2448 |
| 565 | 20230605 | 092000 | 853723720 | 14660 | 14690 | 14700 | 14660 | 352 |
| 566 | 20230605 | 091900 | 848549880 | 14700 | 14630 | 14700 | 14630 | 3475 |
| 567 | 20230605 | 091800 | 797578500 | 14640 | 14600 | 14640 | 14580 | 709 |
| 568 | 20230605 | 091700 | 787220890 | 14630 | 14630 | 14640 | 14630 | 172 |
| 569 | 20230605 | 091600 | 784704500 | 14630 | 14580 | 14630 | 14580 | 25 |
| 570 | 20230605 | 091500 | 784339450 | 14580 | 14630 | 14630 | 14580 | 1105 |
| 571 | 20230605 | 091400 | 768194010 | 14650 | 14600 | 14650 | 14600 | 15 |
| 572 | 20230605 | 091300 | 767974960 | 14600 | 14580 | 14600 | 14570 | 719 |
| 573 | 20230605 | 091200 | 757494080 | 14580 | 14690 | 14690 | 14580 | 1271 |
| 574 | 20230605 | 091100 | 738871060 | 14690 | 14560 | 14690 | 14560 | 918 |
| 575 | 20230605 | 091000 | 725423530 | 14550 | 14640 | 14690 | 14530 | 6530 |
| 576 | 20230605 | 090900 | 629829950 | 14640 | 14700 | 14700 | 14640 | 1731 |
| 577 | 20230605 | 090800 | 604474560 | 14710 | 14700 | 14710 | 14700 | 2099 |
| 578 | 20230605 | 090700 | 573618940 | 14700 | 14680 | 14700 | 14670 | 3390 |
| 579 | 20230605 | 090600 | 523821260 | 14680 | 14600 | 14680 | 14590 | 1963 |
| 580 | 20230605 | 090500 | 495126570 | 14600 | 14550 | 14610 | 14500 | 3247 |
| 581 | 20230605 | 090400 | 447844040 | 14560 | 14500 | 14560 | 14460 | 1911 |
| 582 | 20230605 | 090300 | 420067290 | 14510 | 14500 | 14650 | 14450 | 7461 |
| 583 | 20230605 | 090200 | 311792030 | 14490 | 14470 | 14490 | 14400 | 7026 |
| 584 | 20230605 | 090100 | 210225030 | 14460 | 14720 | 14720 | 14460 | 5087 |
| 585 | 20230605 | 090000 | 136072310 | 14720 | 14800 | 14810 | 14640 | 9198 |