31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 3 | 20230622 | 184700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 4 | 20230622 | 184600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 5 | 20230622 | 184500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 6 | 20230622 | 184400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 7 | 20230622 | 184300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 8 | 20230622 | 184200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 9 | 20230622 | 184100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 10 | 20230622 | 184000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 11 | 20230622 | 183900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 12 | 20230622 | 183800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 13 | 20230622 | 183700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 14 | 20230622 | 183600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 15 | 20230622 | 183500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 16 | 20230622 | 183400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 17 | 20230622 | 183300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 18 | 20230622 | 183200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 19 | 20230622 | 183100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 20 | 20230622 | 183000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 21 | 20230622 | 182900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 22 | 20230622 | 182800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 23 | 20230622 | 182700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 24 | 20230622 | 182600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 25 | 20230622 | 182500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 26 | 20230622 | 182400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 27 | 20230622 | 182300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 28 | 20230622 | 182200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 29 | 20230622 | 182100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 30 | 20230622 | 182000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 31 | 20230622 | 181900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 32 | 20230622 | 181800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 33 | 20230622 | 181700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 34 | 20230622 | 181600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 35 | 20230622 | 181500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 36 | 20230622 | 181400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 37 | 20230622 | 181300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 38 | 20230622 | 181200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 39 | 20230622 | 181100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 40 | 20230622 | 181000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 41 | 20230622 | 180900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 42 | 20230622 | 180800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 43 | 20230622 | 180700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 44 | 20230622 | 180600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 45 | 20230622 | 180500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 46 | 20230622 | 180400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 47 | 20230622 | 180300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 48 | 20230622 | 180200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 49 | 20230622 | 180100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 50 | 20230622 | 180000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 51 | 20230622 | 175900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 52 | 20230622 | 175800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 53 | 20230622 | 175700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 54 | 20230622 | 175600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 55 | 20230622 | 175500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 56 | 20230622 | 175400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 57 | 20230622 | 175300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 58 | 20230622 | 175200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 59 | 20230622 | 175100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 60 | 20230622 | 175000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 61 | 20230622 | 174900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 62 | 20230622 | 174800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 63 | 20230622 | 174700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 64 | 20230622 | 174600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 65 | 20230622 | 174500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 66 | 20230622 | 174400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 67 | 20230622 | 174300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 68 | 20230622 | 174200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 69 | 20230622 | 174100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 70 | 20230622 | 174000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 71 | 20230622 | 173900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 72 | 20230622 | 173800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 73 | 20230622 | 173700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 74 | 20230622 | 173600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 75 | 20230622 | 173500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 76 | 20230622 | 173400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 77 | 20230622 | 173300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 78 | 20230622 | 173200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 79 | 20230622 | 173100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 80 | 20230622 | 173000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 81 | 20230622 | 172900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 82 | 20230622 | 172800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 83 | 20230622 | 172700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 84 | 20230622 | 172600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 85 | 20230622 | 172500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 86 | 20230622 | 172400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 87 | 20230622 | 172300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 88 | 20230622 | 172200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 89 | 20230622 | 172100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 90 | 20230622 | 172000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 91 | 20230622 | 171900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 92 | 20230622 | 171800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 93 | 20230622 | 171700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 94 | 20230622 | 171600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 95 | 20230622 | 171500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 96 | 20230622 | 171400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 97 | 20230622 | 171300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 98 | 20230622 | 171200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 99 | 20230622 | 171100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 100 | 20230622 | 171000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 101 | 20230622 | 170900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 102 | 20230622 | 170800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 103 | 20230622 | 170700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 104 | 20230622 | 170600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 105 | 20230622 | 170500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 106 | 20230622 | 170400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 107 | 20230622 | 170300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 108 | 20230622 | 170200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 109 | 20230622 | 170100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 110 | 20230622 | 170000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 111 | 20230622 | 165900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 112 | 20230622 | 165800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 113 | 20230622 | 165700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 114 | 20230622 | 165600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 115 | 20230622 | 165500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 116 | 20230622 | 165400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 117 | 20230622 | 165300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 118 | 20230622 | 165200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 119 | 20230622 | 165100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 120 | 20230622 | 165000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 121 | 20230622 | 164900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 122 | 20230622 | 164800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 123 | 20230622 | 164700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 124 | 20230622 | 164600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 125 | 20230622 | 164500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 126 | 20230622 | 164400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 127 | 20230622 | 164300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 128 | 20230622 | 164200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 129 | 20230622 | 164100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 130 | 20230622 | 164000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 131 | 20230622 | 163900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 132 | 20230622 | 163800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 133 | 20230622 | 163700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 134 | 20230622 | 163600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 135 | 20230622 | 163500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 136 | 20230622 | 163400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 137 | 20230622 | 163300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 138 | 20230622 | 163200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 139 | 20230622 | 163100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 140 | 20230622 | 163000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 141 | 20230622 | 162900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 142 | 20230622 | 162800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 143 | 20230622 | 162700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 144 | 20230622 | 162600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 145 | 20230622 | 162500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 146 | 20230622 | 162400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 147 | 20230622 | 162300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 148 | 20230622 | 162200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 149 | 20230622 | 162100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 150 | 20230622 | 162000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 151 | 20230622 | 161900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 152 | 20230622 | 161800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 153 | 20230622 | 161700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 154 | 20230622 | 161600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 155 | 20230622 | 161500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 156 | 20230622 | 161400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 157 | 20230622 | 161300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 158 | 20230622 | 161200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 159 | 20230622 | 161100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 160 | 20230622 | 161000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 161 | 20230622 | 160900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 162 | 20230622 | 160800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 163 | 20230622 | 160700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 164 | 20230622 | 160600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 165 | 20230622 | 160500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 166 | 20230622 | 160400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 167 | 20230622 | 160300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 168 | 20230622 | 160200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 169 | 20230622 | 160100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 170 | 20230622 | 160000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 171 | 20230622 | 155900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 172 | 20230622 | 155800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 173 | 20230622 | 155700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 174 | 20230622 | 155600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 175 | 20230622 | 155500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 176 | 20230622 | 155400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 177 | 20230622 | 155300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 178 | 20230622 | 155200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 179 | 20230622 | 155100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 180 | 20230622 | 155000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 181 | 20230622 | 154900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 182 | 20230622 | 154800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 183 | 20230622 | 154700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 184 | 20230622 | 154600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 185 | 20230622 | 154500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 186 | 20230622 | 154400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 187 | 20230622 | 154300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 188 | 20230622 | 154200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 189 | 20230622 | 154100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 190 | 20230622 | 154000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 191 | 20230622 | 153900 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 192 | 20230622 | 153800 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 193 | 20230622 | 153700 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 194 | 20230622 | 153600 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 195 | 20230622 | 153500 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 196 | 20230622 | 153400 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 197 | 20230622 | 153300 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 198 | 20230622 | 153200 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 199 | 20230622 | 153100 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 0 |
| 200 | 20230622 | 153000 | 1852168270 | 14520 | 14520 | 14520 | 14520 | 1036 |
| 201 | 20230622 | 152900 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 202 | 20230622 | 152800 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 203 | 20230622 | 152700 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 204 | 20230622 | 152600 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 205 | 20230622 | 152500 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 206 | 20230622 | 152400 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 207 | 20230622 | 152300 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 208 | 20230622 | 152200 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 209 | 20230622 | 152100 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 210 | 20230622 | 152000 | 1837125550 | 14560 | 14560 | 14560 | 14560 | 0 |
| 211 | 20230622 | 151900 | 1837125550 | 14560 | 14610 | 14660 | 14560 | 910 |
| 212 | 20230622 | 151800 | 1823825780 | 14590 | 14620 | 14620 | 14590 | 255 |
| 213 | 20230622 | 151700 | 1820099330 | 14620 | 14610 | 14620 | 14600 | 314 |
| 214 | 20230622 | 151600 | 1815514260 | 14620 | 14620 | 14620 | 14610 | 377 |
| 215 | 20230622 | 151500 | 1810002950 | 14620 | 14640 | 14640 | 14620 | 185 |
| 216 | 20230622 | 151400 | 1807296510 | 14670 | 14650 | 14680 | 14650 | 252 |
| 217 | 20230622 | 151300 | 1803599120 | 14680 | 14660 | 14680 | 14650 | 477 |
| 218 | 20230622 | 151200 | 1796601300 | 14660 | 14590 | 14660 | 14590 | 600 |
| 219 | 20230622 | 151100 | 1787833420 | 14600 | 14600 | 14600 | 14590 | 115 |
| 220 | 20230622 | 151000 | 1786155030 | 14600 | 14590 | 14680 | 14590 | 803 |
| 221 | 20230622 | 150900 | 1774406500 | 14590 | 14510 | 14600 | 14510 | 1016 |
| 222 | 20230622 | 150800 | 1759596020 | 14500 | 14470 | 14550 | 14400 | 2180 |
| 223 | 20230622 | 150700 | 1728048520 | 14480 | 14480 | 14480 | 14450 | 525 |
| 224 | 20230622 | 150600 | 1720455390 | 14480 | 14390 | 14480 | 14380 | 1251 |
| 225 | 20230622 | 150500 | 1702406300 | 14390 | 14340 | 14400 | 14340 | 549 |
| 226 | 20230622 | 150400 | 1694505180 | 14350 | 14390 | 14390 | 14350 | 72 |
| 227 | 20230622 | 150300 | 1693471110 | 14390 | 14300 | 14400 | 14300 | 2000 |
| 228 | 20230622 | 150200 | 1664778000 | 14320 | 14200 | 14320 | 14200 | 1191 |
| 229 | 20230622 | 150100 | 1647772390 | 14210 | 14210 | 14210 | 14210 | 4 |
| 230 | 20230622 | 150000 | 1647715550 | 14210 | 14210 | 14210 | 14210 | 0 |
| 231 | 20230622 | 145900 | 1647715550 | 14210 | 14100 | 14210 | 14100 | 469 |
| 232 | 20230622 | 145800 | 1641091650 | 14100 | 14170 | 14170 | 14090 | 3496 |
| 233 | 20230622 | 145700 | 1591707070 | 14170 | 14160 | 14170 | 14160 | 70 |
| 234 | 20230622 | 145600 | 1590715330 | 14170 | 14160 | 14170 | 14160 | 100 |
| 235 | 20230622 | 145500 | 1589298950 | 14160 | 14140 | 14160 | 14140 | 105 |
| 236 | 20230622 | 145400 | 1587812790 | 14110 | 14110 | 14110 | 14110 | 115 |
| 237 | 20230622 | 145300 | 1586190140 | 14140 | 14140 | 14140 | 14140 | 3 |
| 238 | 20230622 | 145200 | 1586147720 | 14160 | 14160 | 14160 | 14160 | 1 |
| 239 | 20230622 | 145100 | 1586133560 | 14100 | 14100 | 14100 | 14100 | 0 |
| 240 | 20230622 | 145000 | 1586133560 | 14100 | 14100 | 14100 | 14100 | 0 |
| 241 | 20230622 | 144900 | 1586133560 | 14100 | 14100 | 14100 | 14100 | 0 |
| 242 | 20230622 | 144800 | 1586133560 | 14100 | 14100 | 14100 | 14100 | 0 |
| 243 | 20230622 | 144700 | 1586133560 | 14100 | 14100 | 14100 | 14100 | 0 |
| 244 | 20230622 | 144600 | 1586133560 | 14100 | 14100 | 14100 | 14100 | 50 |
| 245 | 20230622 | 144500 | 1585428560 | 14100 | 14120 | 14120 | 14100 | 350 |
| 246 | 20230622 | 144400 | 1580486960 | 14150 | 14150 | 14150 | 14150 | 50 |
| 247 | 20230622 | 144300 | 1579779460 | 14150 | 14140 | 14150 | 14140 | 435 |
| 248 | 20230622 | 144200 | 1573627660 | 14140 | 14140 | 14140 | 14140 | 0 |
| 249 | 20230622 | 144100 | 1573627660 | 14140 | 14140 | 14140 | 14140 | 11 |
| 250 | 20230622 | 144000 | 1573472120 | 14140 | 14140 | 14140 | 14140 | 14 |
| 251 | 20230622 | 143900 | 1573274160 | 14140 | 14140 | 14140 | 14140 | 2 |
| 252 | 20230622 | 143800 | 1573245880 | 14140 | 14140 | 14140 | 14140 | 0 |
| 253 | 20230622 | 143700 | 1573245880 | 14140 | 14140 | 14140 | 14140 | 1 |
| 254 | 20230622 | 143600 | 1573231740 | 14140 | 14140 | 14140 | 14140 | 35 |
| 255 | 20230622 | 143500 | 1572736840 | 14140 | 14140 | 14140 | 14140 | 0 |
| 256 | 20230622 | 143400 | 1572736840 | 14140 | 14140 | 14140 | 14140 | 30 |
| 257 | 20230622 | 143300 | 1572312640 | 14140 | 14140 | 14140 | 14140 | 0 |
| 258 | 20230622 | 143200 | 1572312640 | 14140 | 14140 | 14140 | 14140 | 0 |
| 259 | 20230622 | 143100 | 1572312640 | 14140 | 14150 | 14150 | 14140 | 105 |
| 260 | 20230622 | 143000 | 1570827240 | 14140 | 14140 | 14140 | 14140 | 9 |
| 261 | 20230622 | 142900 | 1570699980 | 14140 | 14140 | 14140 | 14140 | 0 |
| 262 | 20230622 | 142800 | 1570699980 | 14140 | 14140 | 14140 | 14140 | 102 |
| 263 | 20230622 | 142700 | 1569257700 | 14070 | 14070 | 14070 | 14070 | 0 |
| 264 | 20230622 | 142600 | 1569257700 | 14070 | 14070 | 14070 | 14070 | 452 |
| 265 | 20230622 | 142500 | 1562898060 | 14070 | 14080 | 14080 | 14070 | 591 |
| 266 | 20230622 | 142400 | 1554582130 | 14080 | 14080 | 14080 | 14080 | 69 |
| 267 | 20230622 | 142300 | 1553610610 | 14070 | 14150 | 14150 | 14070 | 74 |
| 268 | 20230622 | 142200 | 1552569110 | 14150 | 14070 | 14150 | 14070 | 630 |
| 269 | 20230622 | 142100 | 1543702610 | 14070 | 14070 | 14070 | 14070 | 25 |
| 270 | 20230622 | 142000 | 1543350860 | 14070 | 14070 | 14070 | 14070 | 0 |
| 271 | 20230622 | 141900 | 1543350860 | 14070 | 14100 | 14100 | 14070 | 500 |
| 272 | 20230622 | 141800 | 1536311110 | 14090 | 14090 | 14090 | 14090 | 7 |
| 273 | 20230622 | 141700 | 1536212480 | 14090 | 14090 | 14090 | 14090 | 1006 |
| 274 | 20230622 | 141600 | 1522037940 | 14090 | 14090 | 14090 | 14090 | 178 |
| 275 | 20230622 | 141500 | 1519529920 | 14150 | 14150 | 14150 | 14150 | 0 |
| 276 | 20230622 | 141400 | 1519529920 | 14150 | 14150 | 14150 | 14150 | 0 |
| 277 | 20230622 | 141300 | 1519529920 | 14150 | 14150 | 14150 | 14150 | 90 |
| 278 | 20230622 | 141200 | 1518256420 | 14150 | 14150 | 14150 | 14150 | 6 |
| 279 | 20230622 | 141100 | 1518171520 | 14150 | 14150 | 14150 | 14150 | 1 |
| 280 | 20230622 | 141000 | 1518157370 | 14050 | 14050 | 14050 | 14050 | 0 |
| 281 | 20230622 | 140900 | 1518157370 | 14050 | 14050 | 14050 | 14050 | 0 |
| 282 | 20230622 | 140800 | 1518157370 | 14050 | 14070 | 14070 | 14050 | 500 |
| 283 | 20230622 | 140700 | 1511124660 | 14070 | 14070 | 14070 | 14070 | 0 |
| 284 | 20230622 | 140600 | 1511124660 | 14070 | 14070 | 14070 | 14070 | 0 |
| 285 | 20230622 | 140500 | 1511124660 | 14070 | 14070 | 14070 | 14070 | 0 |
| 286 | 20230622 | 140400 | 1511124660 | 14070 | 14070 | 14070 | 14070 | 0 |
| 287 | 20230622 | 140300 | 1511124660 | 14070 | 14080 | 14080 | 14070 | 300 |
| 288 | 20230622 | 140200 | 1506901810 | 14080 | 14080 | 14080 | 14080 | 0 |
| 289 | 20230622 | 140100 | 1506901810 | 14080 | 14080 | 14080 | 14080 | 390 |
| 290 | 20230622 | 140000 | 1501410610 | 14080 | 14100 | 14100 | 14080 | 1292 |
| 291 | 20230622 | 135900 | 1483207030 | 14100 | 14100 | 14100 | 14100 | 0 |
| 292 | 20230622 | 135800 | 1483207030 | 14100 | 14100 | 14100 | 14100 | 289 |
| 293 | 20230622 | 135700 | 1479132130 | 14100 | 14120 | 14120 | 14100 | 629 |
| 294 | 20230622 | 135600 | 1470258760 | 14130 | 14130 | 14130 | 14130 | 0 |
| 295 | 20230622 | 135500 | 1470258760 | 14130 | 14190 | 14190 | 14130 | 346 |
| 296 | 20230622 | 135400 | 1465365230 | 14150 | 14150 | 14150 | 14150 | 0 |
| 297 | 20230622 | 135300 | 1465365230 | 14150 | 14150 | 14150 | 14150 | 23 |
| 298 | 20230622 | 135200 | 1465039780 | 14150 | 14180 | 14180 | 14150 | 996 |
| 299 | 20230622 | 135100 | 1450944740 | 14180 | 14180 | 14180 | 14180 | 16 |
| 300 | 20230622 | 135000 | 1450717860 | 14180 | 14180 | 14180 | 14180 | 48 |
| 301 | 20230622 | 134900 | 1450037220 | 14150 | 14130 | 14150 | 14130 | 64 |
| 302 | 20230622 | 134800 | 1449131830 | 14070 | 14070 | 14070 | 14070 | 0 |
| 303 | 20230622 | 134700 | 1449131830 | 14070 | 14130 | 14130 | 14070 | 37 |
| 304 | 20230622 | 134600 | 1448611180 | 14050 | 14050 | 14050 | 14050 | 0 |
| 305 | 20230622 | 134500 | 1448611180 | 14050 | 14050 | 14050 | 14050 | 0 |
| 306 | 20230622 | 134400 | 1448611180 | 14050 | 14050 | 14050 | 14050 | 1000 |
| 307 | 20230622 | 134300 | 1434561180 | 14050 | 14110 | 14110 | 14050 | 1877 |
| 308 | 20230622 | 134200 | 1408143160 | 14100 | 14100 | 14100 | 14100 | 0 |
| 309 | 20230622 | 134100 | 1408143160 | 14100 | 14120 | 14120 | 14100 | 260 |
| 310 | 20230622 | 134000 | 1404475690 | 14150 | 14150 | 14150 | 14120 | 203 |
| 311 | 20230622 | 133900 | 1401606180 | 14180 | 14180 | 14180 | 14180 | 0 |
| 312 | 20230622 | 133800 | 1401606180 | 14180 | 14180 | 14180 | 14180 | 0 |
| 313 | 20230622 | 133700 | 1401606180 | 14180 | 14180 | 14180 | 14180 | 0 |
| 314 | 20230622 | 133600 | 1401606180 | 14180 | 14180 | 14180 | 14180 | 27 |
| 315 | 20230622 | 133500 | 1401223320 | 14190 | 14190 | 14190 | 14190 | 0 |
| 316 | 20230622 | 133400 | 1401223320 | 14190 | 14190 | 14190 | 14190 | 0 |
| 317 | 20230622 | 133300 | 1401223320 | 14190 | 14190 | 14190 | 14190 | 1 |
| 318 | 20230622 | 133200 | 1401209130 | 14190 | 14150 | 14190 | 14110 | 410 |
| 319 | 20230622 | 133100 | 1395420500 | 14180 | 14180 | 14180 | 14180 | 0 |
| 320 | 20230622 | 133000 | 1395420500 | 14180 | 14180 | 14180 | 14180 | 5 |
| 321 | 20230622 | 132900 | 1395349600 | 14190 | 14190 | 14190 | 14190 | 0 |
| 322 | 20230622 | 132800 | 1395349600 | 14190 | 14190 | 14190 | 14190 | 0 |
| 323 | 20230622 | 132700 | 1395349600 | 14190 | 14120 | 14190 | 14120 | 16 |
| 324 | 20230622 | 132600 | 1395122910 | 14120 | 14160 | 14160 | 14120 | 1200 |
| 325 | 20230622 | 132500 | 1378159640 | 14200 | 14200 | 14200 | 14200 | 10 |
| 326 | 20230622 | 132400 | 1378017640 | 14200 | 14200 | 14200 | 14200 | 2 |
| 327 | 20230622 | 132300 | 1377989240 | 14240 | 14240 | 14240 | 14240 | 1 |
| 328 | 20230622 | 132200 | 1377975000 | 14200 | 14250 | 14250 | 14200 | 22 |
| 329 | 20230622 | 132100 | 1377662500 | 14260 | 14260 | 14260 | 14250 | 556 |
| 330 | 20230622 | 132000 | 1369738920 | 14290 | 14440 | 14440 | 14280 | 147 |
| 331 | 20230622 | 131900 | 1367625210 | 14530 | 14350 | 14530 | 14350 | 3100 |
| 332 | 20230622 | 131800 | 1322707390 | 14370 | 14200 | 14380 | 14200 | 200 |
| 333 | 20230622 | 131700 | 1319840470 | 14200 | 14200 | 14200 | 14200 | 1 |
| 334 | 20230622 | 131600 | 1319826270 | 14140 | 14140 | 14140 | 14140 | 0 |
| 335 | 20230622 | 131500 | 1319826270 | 14140 | 14190 | 14200 | 14140 | 23 |
| 336 | 20230622 | 131400 | 1319499870 | 14190 | 14180 | 14190 | 14180 | 10 |
| 337 | 20230622 | 131300 | 1319358000 | 14190 | 14190 | 14190 | 14190 | 9 |
| 338 | 20230622 | 131200 | 1319230290 | 14190 | 14190 | 14190 | 14190 | 10 |
| 339 | 20230622 | 131100 | 1319088390 | 14190 | 14190 | 14190 | 14190 | 0 |
| 340 | 20230622 | 131000 | 1319088390 | 14190 | 14130 | 14190 | 14130 | 9 |
| 341 | 20230622 | 130900 | 1318961140 | 14130 | 14130 | 14130 | 14110 | 43 |
| 342 | 20230622 | 130800 | 1318353750 | 14130 | 14120 | 14130 | 14120 | 143 |
| 343 | 20230622 | 130700 | 1316333250 | 14110 | 14090 | 14110 | 14090 | 494 |
| 344 | 20230622 | 130600 | 1309370010 | 14050 | 14090 | 14090 | 14050 | 173 |
| 345 | 20230622 | 130500 | 1306936280 | 14080 | 14090 | 14090 | 14080 | 407 |
| 346 | 20230622 | 130400 | 1301202300 | 14090 | 14090 | 14090 | 14090 | 131 |
| 347 | 20230622 | 130300 | 1299356510 | 14090 | 14080 | 14090 | 14080 | 6 |
| 348 | 20230622 | 130200 | 1299272010 | 14090 | 14080 | 14090 | 14080 | 371 |
| 349 | 20230622 | 130100 | 1294044920 | 14080 | 14070 | 14080 | 14070 | 3 |
| 350 | 20230622 | 130000 | 1294002700 | 14090 | 14090 | 14090 | 14090 | 0 |
| 351 | 20230622 | 125900 | 1294002700 | 14090 | 14090 | 14090 | 14090 | 5 |
| 352 | 20230622 | 125800 | 1293932250 | 14100 | 14100 | 14100 | 14100 | 0 |
| 353 | 20230622 | 125700 | 1293932250 | 14100 | 14100 | 14100 | 14100 | 20 |
| 354 | 20230622 | 125600 | 1293650250 | 14100 | 14100 | 14100 | 14100 | 5 |
| 355 | 20230622 | 125500 | 1293579750 | 14100 | 14100 | 14100 | 14100 | 101 |
| 356 | 20230622 | 125400 | 1292155650 | 14100 | 14010 | 14100 | 14010 | 808 |
| 357 | 20230622 | 125300 | 1280835030 | 14010 | 14120 | 14120 | 14000 | 691 |
| 358 | 20230622 | 125200 | 1271153000 | 14000 | 14080 | 14080 | 14000 | 600 |
| 359 | 20230622 | 125100 | 1262738240 | 14080 | 14070 | 14080 | 14060 | 100 |
| 360 | 20230622 | 125000 | 1261330600 | 14070 | 14070 | 14070 | 14070 | 178 |
| 361 | 20230622 | 124900 | 1258826140 | 14060 | 14060 | 14060 | 14060 | 178 |
| 362 | 20230622 | 124800 | 1256323460 | 14060 | 14010 | 14060 | 14010 | 1023 |
| 363 | 20230622 | 124700 | 1241990080 | 14060 | 14010 | 14060 | 14010 | 847 |
| 364 | 20230622 | 124600 | 1230122500 | 14000 | 14020 | 14020 | 14000 | 140 |
| 365 | 20230622 | 124500 | 1228160790 | 14010 | 14010 | 14010 | 14010 | 0 |
| 366 | 20230622 | 124400 | 1228160790 | 14010 | 14010 | 14010 | 14010 | 0 |
| 367 | 20230622 | 124300 | 1228160790 | 14010 | 14020 | 14020 | 14010 | 511 |
| 368 | 20230622 | 124200 | 1220997820 | 14020 | 14020 | 14020 | 14010 | 490 |
| 369 | 20230622 | 124100 | 1214128030 | 14080 | 14080 | 14080 | 14080 | 0 |
| 370 | 20230622 | 124000 | 1214128030 | 14080 | 14080 | 14080 | 14080 | 0 |
| 371 | 20230622 | 123900 | 1214128030 | 14080 | 14080 | 14080 | 14080 | 1 |
| 372 | 20230622 | 123800 | 1214113950 | 13990 | 13990 | 13990 | 13990 | 1000 |
| 373 | 20230622 | 123700 | 1200123950 | 13990 | 13990 | 13990 | 13990 | 309 |
| 374 | 20230622 | 123600 | 1195801040 | 13990 | 13990 | 13990 | 13990 | 422 |
| 375 | 20230622 | 123500 | 1189897260 | 13990 | 13990 | 13990 | 13990 | 143 |
| 376 | 20230622 | 123400 | 1187896690 | 13990 | 13990 | 13990 | 13990 | 246 |
| 377 | 20230622 | 123300 | 1184455150 | 13990 | 13990 | 14000 | 13990 | 648 |
| 378 | 20230622 | 123200 | 1175387410 | 13990 | 14050 | 14050 | 13990 | 2623 |
| 379 | 20230622 | 123100 | 1138662650 | 14020 | 14020 | 14020 | 14020 | 0 |
| 380 | 20230622 | 123000 | 1138662650 | 14020 | 14020 | 14020 | 14020 | 0 |
| 381 | 20230622 | 122900 | 1138662650 | 14020 | 14150 | 14160 | 14020 | 508 |
| 382 | 20230622 | 122800 | 1131530860 | 14150 | 14150 | 14150 | 14150 | 3 |
| 383 | 20230622 | 122700 | 1131488410 | 14140 | 14140 | 14140 | 14140 | 10 |
| 384 | 20230622 | 122600 | 1131347010 | 14150 | 14000 | 14150 | 13980 | 101 |
| 385 | 20230622 | 122500 | 1129931290 | 14000 | 14000 | 14030 | 14000 | 2981 |
| 386 | 20230622 | 122400 | 1088175470 | 14000 | 14030 | 14030 | 14000 | 2662 |
| 387 | 20230622 | 122300 | 1050876960 | 14030 | 14030 | 14030 | 14030 | 2026 |
| 388 | 20230622 | 122200 | 1022452180 | 14030 | 14060 | 14060 | 14020 | 1464 |
| 389 | 20230622 | 122100 | 1001904160 | 14060 | 14070 | 14070 | 14050 | 602 |
| 390 | 20230622 | 122000 | 993439580 | 14070 | 14070 | 14070 | 14070 | 28 |
| 391 | 20230622 | 121900 | 993045620 | 14060 | 14080 | 14080 | 14060 | 938 |
| 392 | 20230622 | 121800 | 979856290 | 14080 | 14090 | 14090 | 14080 | 294 |
| 393 | 20230622 | 121700 | 975714670 | 14100 | 14090 | 14100 | 14080 | 320 |
| 394 | 20230622 | 121600 | 971207170 | 14100 | 14140 | 14140 | 14100 | 1907 |
| 395 | 20230622 | 121500 | 944262680 | 14140 | 14150 | 14150 | 14140 | 327 |
| 396 | 20230622 | 121400 | 939637580 | 14160 | 14160 | 14160 | 14160 | 20 |
| 397 | 20230622 | 121300 | 939354380 | 14160 | 14170 | 14170 | 14160 | 155 |
| 398 | 20230622 | 121200 | 937159080 | 14180 | 14180 | 14180 | 14180 | 10 |
| 399 | 20230622 | 121100 | 937017280 | 14180 | 14180 | 14180 | 14180 | 120 |
| 400 | 20230622 | 121000 | 935315680 | 14180 | 14150 | 14180 | 14150 | 192 |
| 401 | 20230622 | 120900 | 932595680 | 14160 | 14160 | 14160 | 14160 | 1 |
| 402 | 20230622 | 120800 | 932581520 | 14150 | 14170 | 14170 | 14150 | 368 |
| 403 | 20230622 | 120700 | 927371670 | 14170 | 14210 | 14210 | 14170 | 396 |
| 404 | 20230622 | 120600 | 921755150 | 14200 | 14210 | 14210 | 14200 | 391 |
| 405 | 20230622 | 120500 | 916202920 | 14210 | 14250 | 14250 | 14210 | 1317 |
| 406 | 20230622 | 120400 | 897480930 | 14250 | 14270 | 14270 | 14250 | 30 |
| 407 | 20230622 | 120300 | 897052910 | 14270 | 14280 | 14280 | 14270 | 25 |
| 408 | 20230622 | 120200 | 896696120 | 14280 | 14280 | 14280 | 14280 | 0 |
| 409 | 20230622 | 120100 | 896696120 | 14280 | 14280 | 14280 | 14280 | 0 |
| 410 | 20230622 | 120000 | 896696120 | 14280 | 14280 | 14280 | 14280 | 0 |
| 411 | 20230622 | 115900 | 896696120 | 14280 | 14300 | 14300 | 14280 | 60 |
| 412 | 20230622 | 115800 | 895838920 | 14320 | 14320 | 14320 | 14320 | 130 |
| 413 | 20230622 | 115700 | 893977320 | 14340 | 14340 | 14340 | 14340 | 0 |
| 414 | 20230622 | 115600 | 893977320 | 14340 | 14340 | 14340 | 14340 | 0 |
| 415 | 20230622 | 115500 | 893977320 | 14340 | 14340 | 14340 | 14340 | 0 |
| 416 | 20230622 | 115400 | 893977320 | 14340 | 14340 | 14340 | 14340 | 0 |
| 417 | 20230622 | 115300 | 893977320 | 14340 | 14340 | 14340 | 14340 | 0 |
| 418 | 20230622 | 115200 | 893977320 | 14340 | 14340 | 14340 | 14340 | 10 |
| 419 | 20230622 | 115100 | 893833920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 420 | 20230622 | 115000 | 893833920 | 14350 | 14350 | 14350 | 14350 | 0 |
| 421 | 20230622 | 114900 | 893833920 | 14350 | 14350 | 14350 | 14350 | 1 |
| 422 | 20230622 | 114800 | 893819570 | 14270 | 14270 | 14270 | 14270 | 70 |
| 423 | 20230622 | 114700 | 892820670 | 14270 | 14270 | 14270 | 14270 | 98 |
| 424 | 20230622 | 114600 | 891422210 | 14270 | 14270 | 14270 | 14270 | 143 |
| 425 | 20230622 | 114500 | 889381600 | 14270 | 14270 | 14270 | 14270 | 46 |
| 426 | 20230622 | 114400 | 888725180 | 14270 | 14190 | 14270 | 14190 | 1190 |
| 427 | 20230622 | 114300 | 871839000 | 14190 | 14270 | 14270 | 14190 | 1936 |
| 428 | 20230622 | 114200 | 844337330 | 14270 | 14270 | 14270 | 14270 | 50 |
| 429 | 20230622 | 114100 | 843623830 | 14270 | 14270 | 14270 | 14220 | 715 |
| 430 | 20230622 | 114000 | 833448960 | 14230 | 14260 | 14260 | 14230 | 2012 |
| 431 | 20230622 | 113900 | 804794130 | 14270 | 14270 | 14270 | 14270 | 34 |
| 432 | 20230622 | 113800 | 804308950 | 14280 | 14300 | 14300 | 14280 | 1539 |
| 433 | 20230622 | 113700 | 782310270 | 14300 | 14300 | 14300 | 14300 | 122 |
| 434 | 20230622 | 113600 | 780565670 | 14300 | 14300 | 14300 | 14300 | 906 |
| 435 | 20230622 | 113500 | 767609870 | 14300 | 14300 | 14300 | 14300 | 858 |
| 436 | 20230622 | 113400 | 755340470 | 14300 | 14300 | 14300 | 14300 | 1875 |
| 437 | 20230622 | 113300 | 728527970 | 14300 | 14300 | 14300 | 14300 | 21 |
| 438 | 20230622 | 113200 | 728227670 | 14300 | 14300 | 14300 | 14300 | 291 |
| 439 | 20230622 | 113100 | 724066370 | 14300 | 14300 | 14300 | 14300 | 462 |
| 440 | 20230622 | 113000 | 717459770 | 14300 | 14300 | 14300 | 14300 | 3136 |
| 441 | 20230622 | 112900 | 672614970 | 14300 | 14300 | 14300 | 14300 | 23 |
| 442 | 20230622 | 112800 | 672286070 | 14300 | 14290 | 14300 | 14290 | 213 |
| 443 | 20230622 | 112700 | 669241420 | 14290 | 14290 | 14290 | 14290 | 0 |
| 444 | 20230622 | 112600 | 669241420 | 14290 | 14290 | 14290 | 14290 | 0 |
| 445 | 20230622 | 112500 | 669241420 | 14290 | 14290 | 14290 | 14290 | 20 |
| 446 | 20230622 | 112400 | 668955620 | 14290 | 14290 | 14290 | 14290 | 40 |
| 447 | 20230622 | 112300 | 668384020 | 14290 | 14290 | 14290 | 14290 | 152 |
| 448 | 20230622 | 112200 | 666211940 | 14290 | 14300 | 14300 | 14290 | 895 |
| 449 | 20230622 | 112100 | 653418420 | 14300 | 14300 | 14300 | 14300 | 23 |
| 450 | 20230622 | 112000 | 653089520 | 14290 | 14290 | 14290 | 14280 | 210 |
| 451 | 20230622 | 111900 | 650088680 | 14290 | 14290 | 14290 | 14290 | 109 |
| 452 | 20230622 | 111800 | 648531070 | 14280 | 14290 | 14290 | 14280 | 108 |
| 453 | 20230622 | 111700 | 646988750 | 14290 | 14290 | 14290 | 14290 | 7 |
| 454 | 20230622 | 111600 | 646888720 | 14290 | 14290 | 14290 | 14290 | 5 |
| 455 | 20230622 | 111500 | 646817270 | 14290 | 14290 | 14290 | 14290 | 22 |
| 456 | 20230622 | 111400 | 646502890 | 14290 | 14290 | 14290 | 14290 | 31 |
| 457 | 20230622 | 111300 | 646059900 | 14290 | 14290 | 14290 | 14290 | 259 |
| 458 | 20230622 | 111200 | 642358790 | 14290 | 14280 | 14290 | 14280 | 150 |
| 459 | 20230622 | 111100 | 640215400 | 14290 | 14290 | 14290 | 14290 | 150 |
| 460 | 20230622 | 111000 | 638071900 | 14270 | 14300 | 14300 | 14270 | 117 |
| 461 | 20230622 | 110900 | 636399860 | 14300 | 14300 | 14300 | 14300 | 73 |
| 462 | 20230622 | 110800 | 635355960 | 14300 | 14300 | 14300 | 14290 | 4145 |
| 463 | 20230622 | 110700 | 576083070 | 14300 | 14240 | 14300 | 14240 | 2777 |
| 464 | 20230622 | 110600 | 536373500 | 14230 | 14230 | 14230 | 14230 | 0 |
| 465 | 20230622 | 110500 | 536373500 | 14230 | 14270 | 14290 | 14230 | 534 |
| 466 | 20230622 | 110400 | 528765420 | 14270 | 14320 | 14320 | 14270 | 3027 |
| 467 | 20230622 | 110300 | 485490390 | 14320 | 14360 | 14360 | 14320 | 1209 |
| 468 | 20230622 | 110200 | 468152580 | 14380 | 14350 | 14380 | 14350 | 41 |
| 469 | 20230622 | 110100 | 467563880 | 14360 | 14370 | 14380 | 14360 | 201 |
| 470 | 20230622 | 110000 | 464675970 | 14370 | 14460 | 14460 | 14370 | 239 |
| 471 | 20230622 | 105900 | 461237200 | 14390 | 14390 | 14390 | 14390 | 0 |
| 472 | 20230622 | 105800 | 461237200 | 14390 | 14390 | 14390 | 14390 | 316 |
| 473 | 20230622 | 105700 | 456689960 | 14390 | 14490 | 14490 | 14390 | 1047 |
| 474 | 20230622 | 105600 | 441573630 | 14490 | 14340 | 14490 | 14340 | 5274 |
| 475 | 20230622 | 105500 | 365789210 | 14340 | 14340 | 14340 | 14340 | 649 |
| 476 | 20230622 | 105400 | 356482550 | 14340 | 14360 | 14360 | 14340 | 1538 |
| 477 | 20230622 | 105300 | 334426660 | 14350 | 14350 | 14350 | 14350 | 211 |
| 478 | 20230622 | 105200 | 331398810 | 14350 | 14380 | 14380 | 14350 | 449 |
| 479 | 20230622 | 105100 | 324953590 | 14380 | 14380 | 14380 | 14380 | 63 |
| 480 | 20230622 | 105000 | 324047650 | 14380 | 14470 | 14470 | 14380 | 1835 |
| 481 | 20230622 | 104900 | 297622970 | 14480 | 14490 | 14490 | 14480 | 113 |
| 482 | 20230622 | 104800 | 295985780 | 14490 | 14490 | 14490 | 14490 | 0 |
| 483 | 20230622 | 104700 | 295985780 | 14490 | 14500 | 14500 | 14490 | 181 |
| 484 | 20230622 | 104600 | 293363080 | 14500 | 14500 | 14500 | 14500 | 0 |
| 485 | 20230622 | 104500 | 293363080 | 14500 | 14520 | 14520 | 14500 | 455 |
| 486 | 20230622 | 104400 | 286763010 | 14540 | 14540 | 14540 | 14540 | 0 |
| 487 | 20230622 | 104300 | 286763010 | 14540 | 14530 | 14550 | 14530 | 104 |
| 488 | 20230622 | 104200 | 285250600 | 14540 | 14540 | 14540 | 14540 | 0 |
| 489 | 20230622 | 104100 | 285250600 | 14540 | 14540 | 14540 | 14540 | 10 |
| 490 | 20230622 | 104000 | 285105200 | 14560 | 14560 | 14560 | 14560 | 0 |
| 491 | 20230622 | 103900 | 285105200 | 14560 | 14560 | 14560 | 14560 | 0 |
| 492 | 20230622 | 103800 | 285105200 | 14560 | 14560 | 14560 | 14560 | 4 |
| 493 | 20230622 | 103700 | 285046960 | 14560 | 14560 | 14560 | 14560 | 3 |
| 494 | 20230622 | 103600 | 285003280 | 14560 | 14560 | 14560 | 14560 | 1 |
| 495 | 20230622 | 103500 | 284988720 | 14460 | 14470 | 14470 | 14460 | 59 |
| 496 | 20230622 | 103400 | 284135510 | 14560 | 14530 | 14560 | 14530 | 200 |
| 497 | 20230622 | 103300 | 281224820 | 14530 | 14530 | 14530 | 14530 | 0 |
| 498 | 20230622 | 103200 | 281224820 | 14530 | 14530 | 14530 | 14530 | 11 |
| 499 | 20230622 | 103100 | 281064990 | 14550 | 14550 | 14550 | 14550 | 16 |
| 500 | 20230622 | 103000 | 280832190 | 14440 | 14460 | 14550 | 14440 | 47 |
| 501 | 20230622 | 102900 | 280153160 | 14420 | 14420 | 14420 | 14420 | 0 |
| 502 | 20230622 | 102800 | 280153160 | 14420 | 14460 | 14460 | 14390 | 1674 |
| 503 | 20230622 | 102700 | 256017270 | 14460 | 14460 | 14460 | 14460 | 64 |
| 504 | 20230622 | 102600 | 255091830 | 14460 | 14460 | 14460 | 14460 | 232 |
| 505 | 20230622 | 102500 | 251737110 | 14460 | 14460 | 14460 | 14460 | 1278 |
| 506 | 20230622 | 102400 | 233257230 | 14460 | 14500 | 14570 | 14460 | 456 |
| 507 | 20230622 | 102300 | 226659550 | 14500 | 14520 | 14520 | 14500 | 1389 |
| 508 | 20230622 | 102200 | 206505040 | 14520 | 14520 | 14520 | 14520 | 127 |
| 509 | 20230622 | 102100 | 204661000 | 14510 | 14510 | 14510 | 14510 | 0 |
| 510 | 20230622 | 102000 | 204661000 | 14510 | 14500 | 14510 | 14500 | 2048 |
| 511 | 20230622 | 101900 | 174945270 | 14500 | 14620 | 14620 | 14500 | 1625 |
| 512 | 20230622 | 101800 | 151239850 | 14620 | 14620 | 14620 | 14620 | 0 |
| 513 | 20230622 | 101700 | 151239850 | 14620 | 14620 | 14620 | 14620 | 6 |
| 514 | 20230622 | 101600 | 151152130 | 14620 | 14620 | 14620 | 14620 | 24 |
| 515 | 20230622 | 101500 | 150801250 | 14630 | 14640 | 14640 | 14630 | 156 |
| 516 | 20230622 | 101400 | 148518830 | 14640 | 14640 | 14640 | 14640 | 0 |
| 517 | 20230622 | 101300 | 148518830 | 14640 | 14660 | 14660 | 14640 | 2 |
| 518 | 20230622 | 101200 | 148489530 | 14660 | 14660 | 14660 | 14660 | 9 |
| 519 | 20230622 | 101100 | 148357590 | 14660 | 14650 | 14660 | 14650 | 32 |
| 520 | 20230622 | 101000 | 147888590 | 14650 | 14650 | 14650 | 14650 | 137 |
| 521 | 20230622 | 100900 | 145881540 | 14660 | 14660 | 14660 | 14660 | 0 |
| 522 | 20230622 | 100800 | 145881540 | 14660 | 14650 | 14660 | 14650 | 81 |
| 523 | 20230622 | 100700 | 144694880 | 14620 | 14650 | 14650 | 14610 | 359 |
| 524 | 20230622 | 100600 | 139445100 | 14620 | 14660 | 14660 | 14620 | 1951 |
| 525 | 20230622 | 100500 | 110905810 | 14670 | 14670 | 14670 | 14670 | 45 |
| 526 | 20230622 | 100400 | 110245660 | 14670 | 14680 | 14680 | 14650 | 1345 |
| 527 | 20230622 | 100300 | 90517710 | 14680 | 14710 | 14720 | 14680 | 328 |
| 528 | 20230622 | 100200 | 85697700 | 14720 | 14720 | 14720 | 14720 | 0 |
| 529 | 20230622 | 100100 | 85697700 | 14720 | 14720 | 14720 | 14720 | 3 |
| 530 | 20230622 | 100000 | 85653540 | 14720 | 14720 | 14720 | 14720 | 0 |
| 531 | 20230622 | 095900 | 85653540 | 14720 | 14720 | 14720 | 14720 | 0 |
| 532 | 20230622 | 095800 | 85653540 | 14720 | 14720 | 14720 | 14720 | 0 |
| 533 | 20230622 | 095700 | 85653540 | 14720 | 14720 | 14720 | 14720 | 0 |
| 534 | 20230622 | 095600 | 85653540 | 14720 | 14720 | 14720 | 14720 | 5 |
| 535 | 20230622 | 095500 | 85579940 | 14730 | 14730 | 14730 | 14730 | 10 |
| 536 | 20230622 | 095400 | 85432640 | 14690 | 14690 | 14690 | 14690 | 0 |
| 537 | 20230622 | 095300 | 85432640 | 14690 | 14690 | 14700 | 14690 | 396 |
| 538 | 20230622 | 095200 | 79615390 | 14690 | 14690 | 14690 | 14690 | 0 |
| 539 | 20230622 | 095100 | 79615390 | 14690 | 14700 | 14700 | 14690 | 270 |
| 540 | 20230622 | 095000 | 75648620 | 14700 | 14700 | 14700 | 14700 | 0 |
| 541 | 20230622 | 094900 | 75648620 | 14700 | 14700 | 14700 | 14700 | 0 |
| 542 | 20230622 | 094800 | 75648620 | 14700 | 14720 | 14740 | 14700 | 17 |
| 543 | 20230622 | 094700 | 75398200 | 14720 | 14720 | 14720 | 14720 | 0 |
| 544 | 20230622 | 094600 | 75398200 | 14720 | 14720 | 14720 | 14720 | 44 |
| 545 | 20230622 | 094500 | 74750520 | 14720 | 14730 | 14730 | 14720 | 56 |
| 546 | 20230622 | 094400 | 73926170 | 14730 | 14750 | 14750 | 14730 | 205 |
| 547 | 20230622 | 094300 | 70906040 | 14750 | 14750 | 14750 | 14750 | 100 |
| 548 | 20230622 | 094200 | 69431040 | 14750 | 14750 | 14750 | 14750 | 17 |
| 549 | 20230622 | 094100 | 69180290 | 14750 | 14790 | 14790 | 14750 | 189 |
| 550 | 20230622 | 094000 | 66391340 | 14800 | 14800 | 14800 | 14800 | 0 |
| 551 | 20230622 | 093900 | 66391340 | 14800 | 14800 | 14800 | 14800 | 0 |
| 552 | 20230622 | 093800 | 66391340 | 14800 | 14800 | 14800 | 14800 | 0 |
| 553 | 20230622 | 093700 | 66391340 | 14800 | 14800 | 14800 | 14800 | 0 |
| 554 | 20230622 | 093600 | 66391340 | 14800 | 14770 | 14800 | 14750 | 4 |
| 555 | 20230622 | 093500 | 66332270 | 14750 | 14750 | 14750 | 14750 | 0 |
| 556 | 20230622 | 093400 | 66332270 | 14750 | 14750 | 14750 | 14750 | 0 |
| 557 | 20230622 | 093300 | 66332270 | 14750 | 14750 | 14750 | 14750 | 0 |
| 558 | 20230622 | 093200 | 66332270 | 14750 | 14750 | 14750 | 14750 | 1 |
| 559 | 20230622 | 093100 | 66317520 | 14830 | 14780 | 14830 | 14780 | 26 |
| 560 | 20230622 | 093000 | 65933190 | 14730 | 14730 | 14730 | 14730 | 2 |
| 561 | 20230622 | 092900 | 65903730 | 14720 | 14720 | 14780 | 14720 | 164 |
| 562 | 20230622 | 092800 | 63483650 | 14680 | 14720 | 14720 | 14680 | 1624 |
| 563 | 20230622 | 092700 | 39621280 | 14720 | 14810 | 14810 | 14720 | 375 |
| 564 | 20230622 | 092600 | 34075540 | 14810 | 14810 | 14810 | 14810 | 2 |
| 565 | 20230622 | 092500 | 34045920 | 14820 | 14820 | 14820 | 14820 | 18 |
| 566 | 20230622 | 092400 | 33779160 | 14820 | 14820 | 14820 | 14820 | 8 |
| 567 | 20230622 | 092300 | 33660600 | 14820 | 14830 | 14830 | 14820 | 4 |
| 568 | 20230622 | 092200 | 33601310 | 14830 | 14860 | 14860 | 14830 | 223 |
| 569 | 20230622 | 092100 | 30293590 | 14860 | 14870 | 14870 | 14860 | 42 |
| 570 | 20230622 | 092000 | 29669060 | 14870 | 14830 | 14870 | 14830 | 503 |
| 571 | 20230622 | 091900 | 22199450 | 14820 | 14780 | 14820 | 14780 | 44 |
| 572 | 20230622 | 091800 | 21548410 | 14720 | 14720 | 14720 | 14720 | 0 |
| 573 | 20230622 | 091700 | 21548410 | 14720 | 14720 | 14720 | 14720 | 0 |
| 574 | 20230622 | 091600 | 21548410 | 14720 | 14720 | 14720 | 14720 | 0 |
| 575 | 20230622 | 091500 | 21548410 | 14720 | 14760 | 14780 | 14720 | 292 |
| 576 | 20230622 | 091400 | 17238780 | 14730 | 14730 | 14740 | 14730 | 93 |
| 577 | 20230622 | 091300 | 15868140 | 14730 | 14680 | 14730 | 14680 | 21 |
| 578 | 20230622 | 091200 | 15559510 | 14650 | 14650 | 14650 | 14650 | 200 |
| 579 | 20230622 | 091100 | 12629510 | 14650 | 14680 | 14680 | 14650 | 95 |
| 580 | 20230622 | 091000 | 11237010 | 14680 | 14680 | 14680 | 14680 | 0 |
| 581 | 20230622 | 090900 | 11237010 | 14680 | 14680 | 14680 | 14680 | 120 |
| 582 | 20230622 | 090800 | 9475410 | 14680 | 14680 | 14680 | 14680 | 3 |
| 583 | 20230622 | 090700 | 9431370 | 14730 | 14730 | 14730 | 14730 | 0 |
| 584 | 20230622 | 090600 | 9431370 | 14730 | 14730 | 14730 | 14730 | 9 |
| 585 | 20230622 | 090500 | 9298800 | 14740 | 14740 | 14740 | 14740 | 0 |
| 586 | 20230622 | 090400 | 9298800 | 14740 | 14730 | 14740 | 14730 | 75 |
| 587 | 20230622 | 090300 | 8193590 | 14740 | 14740 | 14740 | 14740 | 0 |
| 588 | 20230622 | 090200 | 8193590 | 14740 | 14740 | 14740 | 14740 | 1 |
| 589 | 20230622 | 090100 | 8178850 | 14620 | 14790 | 14790 | 14620 | 308 |
| 590 | 20230622 | 090000 | 3667220 | 14730 | 14790 | 14790 | 14730 | 248 |