29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 3 | 20230605 | 190300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 4 | 20230605 | 190200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 5 | 20230605 | 190100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 6 | 20230605 | 190000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 7 | 20230605 | 185900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 8 | 20230605 | 185800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 9 | 20230605 | 185700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 10 | 20230605 | 185600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 11 | 20230605 | 185500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 12 | 20230605 | 185400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 13 | 20230605 | 185300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 14 | 20230605 | 185200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 15 | 20230605 | 185100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 16 | 20230605 | 185000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 17 | 20230605 | 184900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 18 | 20230605 | 184800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 19 | 20230605 | 184700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 20 | 20230605 | 184600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 21 | 20230605 | 184500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 22 | 20230605 | 184400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 23 | 20230605 | 184300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 24 | 20230605 | 184200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 25 | 20230605 | 184100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 26 | 20230605 | 184000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 27 | 20230605 | 183900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 28 | 20230605 | 183800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 29 | 20230605 | 183700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 30 | 20230605 | 183600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 31 | 20230605 | 183500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 32 | 20230605 | 183400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 33 | 20230605 | 183300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 34 | 20230605 | 183200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 35 | 20230605 | 183100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 36 | 20230605 | 183000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 37 | 20230605 | 182900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 38 | 20230605 | 182800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 39 | 20230605 | 182700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 40 | 20230605 | 182600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 41 | 20230605 | 182500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 42 | 20230605 | 182400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 43 | 20230605 | 182300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 44 | 20230605 | 182200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 45 | 20230605 | 182100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 46 | 20230605 | 182000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 47 | 20230605 | 181900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 48 | 20230605 | 181800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 49 | 20230605 | 181700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 50 | 20230605 | 181600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 51 | 20230605 | 181500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 52 | 20230605 | 181400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 53 | 20230605 | 181300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 54 | 20230605 | 181200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 55 | 20230605 | 181100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 56 | 20230605 | 181000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 57 | 20230605 | 180900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 58 | 20230605 | 180800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 59 | 20230605 | 180700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 60 | 20230605 | 180600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 61 | 20230605 | 180500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 62 | 20230605 | 180400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 63 | 20230605 | 180300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 64 | 20230605 | 180200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 65 | 20230605 | 180100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 66 | 20230605 | 180000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 67 | 20230605 | 175900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 68 | 20230605 | 175800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 69 | 20230605 | 175700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 70 | 20230605 | 175600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 71 | 20230605 | 175500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 72 | 20230605 | 175400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 73 | 20230605 | 175300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 74 | 20230605 | 175200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 75 | 20230605 | 175100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 76 | 20230605 | 175000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 77 | 20230605 | 174900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 78 | 20230605 | 174800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 79 | 20230605 | 174700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 80 | 20230605 | 174600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 81 | 20230605 | 174500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 82 | 20230605 | 174400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 83 | 20230605 | 174300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 84 | 20230605 | 174200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 85 | 20230605 | 174100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 86 | 20230605 | 174000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 87 | 20230605 | 173900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 88 | 20230605 | 173800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 89 | 20230605 | 173700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 90 | 20230605 | 173600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 91 | 20230605 | 173500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 92 | 20230605 | 173400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 93 | 20230605 | 173300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 94 | 20230605 | 173200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 95 | 20230605 | 173100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 96 | 20230605 | 173000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 97 | 20230605 | 172900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 98 | 20230605 | 172800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 99 | 20230605 | 172700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 100 | 20230605 | 172600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 101 | 20230605 | 172500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 102 | 20230605 | 172400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 103 | 20230605 | 172300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 104 | 20230605 | 172200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 105 | 20230605 | 172100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 106 | 20230605 | 172000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 107 | 20230605 | 171900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 108 | 20230605 | 171800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 109 | 20230605 | 171700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 110 | 20230605 | 171600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 111 | 20230605 | 171500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 112 | 20230605 | 171400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 113 | 20230605 | 171300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 114 | 20230605 | 171200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 115 | 20230605 | 171100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 116 | 20230605 | 171000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 117 | 20230605 | 170900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 118 | 20230605 | 170800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 119 | 20230605 | 170700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 120 | 20230605 | 170600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 121 | 20230605 | 170500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 122 | 20230605 | 170400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 123 | 20230605 | 170300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 124 | 20230605 | 170200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 125 | 20230605 | 170100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 126 | 20230605 | 170000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 127 | 20230605 | 165900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 128 | 20230605 | 165800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 129 | 20230605 | 165700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 130 | 20230605 | 165600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 131 | 20230605 | 165500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 132 | 20230605 | 165400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 133 | 20230605 | 165300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 134 | 20230605 | 165200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 135 | 20230605 | 165100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 136 | 20230605 | 165000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 137 | 20230605 | 164900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 138 | 20230605 | 164800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 139 | 20230605 | 164700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 140 | 20230605 | 164600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 141 | 20230605 | 164500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 142 | 20230605 | 164400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 143 | 20230605 | 164300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 144 | 20230605 | 164200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 145 | 20230605 | 164100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 146 | 20230605 | 164000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 147 | 20230605 | 163900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 148 | 20230605 | 163800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 149 | 20230605 | 163700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 150 | 20230605 | 163600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 151 | 20230605 | 163500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 152 | 20230605 | 163400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 153 | 20230605 | 163300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 154 | 20230605 | 163200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 155 | 20230605 | 163100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 156 | 20230605 | 163000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 157 | 20230605 | 162900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 158 | 20230605 | 162800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 159 | 20230605 | 162700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 160 | 20230605 | 162600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 161 | 20230605 | 162500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 162 | 20230605 | 162400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 163 | 20230605 | 162300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 164 | 20230605 | 162200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 165 | 20230605 | 162100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 166 | 20230605 | 162000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 167 | 20230605 | 161900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 168 | 20230605 | 161800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 169 | 20230605 | 161700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 170 | 20230605 | 161600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 171 | 20230605 | 161500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 172 | 20230605 | 161400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 173 | 20230605 | 161300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 174 | 20230605 | 161200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 175 | 20230605 | 161100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 176 | 20230605 | 161000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 177 | 20230605 | 160900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 178 | 20230605 | 160800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 179 | 20230605 | 160700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 180 | 20230605 | 160600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 181 | 20230605 | 160500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 182 | 20230605 | 160400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 183 | 20230605 | 160300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 184 | 20230605 | 160200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 185 | 20230605 | 160100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 186 | 20230605 | 160000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 187 | 20230605 | 155900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 188 | 20230605 | 155800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 189 | 20230605 | 155700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 190 | 20230605 | 155600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 191 | 20230605 | 155500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 192 | 20230605 | 155400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 193 | 20230605 | 155300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 194 | 20230605 | 155200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 195 | 20230605 | 155100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 196 | 20230605 | 155000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 197 | 20230605 | 154900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 198 | 20230605 | 154800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 199 | 20230605 | 154700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 200 | 20230605 | 154600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 201 | 20230605 | 154500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 202 | 20230605 | 154400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 203 | 20230605 | 154300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 204 | 20230605 | 154200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 205 | 20230605 | 154100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 206 | 20230605 | 154000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 207 | 20230605 | 153900 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 208 | 20230605 | 153800 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 209 | 20230605 | 153700 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 210 | 20230605 | 153600 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 211 | 20230605 | 153500 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 212 | 20230605 | 153400 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 213 | 20230605 | 153300 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 214 | 20230605 | 153200 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 215 | 20230605 | 153100 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 0 |
| 216 | 20230605 | 153000 | 1190562530 | 8190 | 8190 | 8190 | 8190 | 4037 |
| 217 | 20230605 | 152900 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 218 | 20230605 | 152800 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 219 | 20230605 | 152700 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 220 | 20230605 | 152600 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 221 | 20230605 | 152500 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 222 | 20230605 | 152400 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 223 | 20230605 | 152300 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 224 | 20230605 | 152200 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 225 | 20230605 | 152100 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 226 | 20230605 | 152000 | 1157499500 | 8170 | 8170 | 8170 | 8170 | 0 |
| 227 | 20230605 | 151900 | 1157499500 | 8170 | 8180 | 8180 | 8170 | 245 |
| 228 | 20230605 | 151800 | 1155496630 | 8180 | 8180 | 8180 | 8180 | 320 |
| 229 | 20230605 | 151700 | 1152879030 | 8180 | 8180 | 8180 | 8170 | 25 |
| 230 | 20230605 | 151600 | 1152674620 | 8170 | 8170 | 8170 | 8170 | 101 |
| 231 | 20230605 | 151500 | 1151849450 | 8170 | 8170 | 8170 | 8170 | 0 |
| 232 | 20230605 | 151400 | 1151849450 | 8170 | 8170 | 8170 | 8170 | 60 |
| 233 | 20230605 | 151300 | 1151359250 | 8170 | 8170 | 8180 | 8170 | 2060 |
| 234 | 20230605 | 151200 | 1134528950 | 8170 | 8180 | 8180 | 8170 | 5353 |
| 235 | 20230605 | 151100 | 1090794910 | 8180 | 8170 | 8180 | 8170 | 200 |
| 236 | 20230605 | 151000 | 1089159910 | 8180 | 8180 | 8180 | 8180 | 217 |
| 237 | 20230605 | 150900 | 1087384850 | 8180 | 8180 | 8180 | 8180 | 21 |
| 238 | 20230605 | 150800 | 1087213070 | 8180 | 8180 | 8180 | 8170 | 33 |
| 239 | 20230605 | 150700 | 1086943140 | 8180 | 8180 | 8180 | 8180 | 0 |
| 240 | 20230605 | 150600 | 1086943140 | 8180 | 8180 | 8180 | 8180 | 238 |
| 241 | 20230605 | 150500 | 1084996300 | 8180 | 8180 | 8180 | 8180 | 3 |
| 242 | 20230605 | 150400 | 1084971760 | 8180 | 8180 | 8180 | 8170 | 71 |
| 243 | 20230605 | 150300 | 1084391480 | 8180 | 8180 | 8180 | 8170 | 1018 |
| 244 | 20230605 | 150200 | 1076073300 | 8180 | 8180 | 8180 | 8180 | 8 |
| 245 | 20230605 | 150100 | 1076007860 | 8180 | 8180 | 8180 | 8180 | 32 |
| 246 | 20230605 | 150000 | 1075746100 | 8170 | 8170 | 8170 | 8170 | 28 |
| 247 | 20230605 | 145900 | 1075517340 | 8170 | 8190 | 8190 | 8170 | 221 |
| 248 | 20230605 | 145800 | 1073707860 | 8170 | 8170 | 8170 | 8170 | 0 |
| 249 | 20230605 | 145700 | 1073707860 | 8170 | 8170 | 8170 | 8170 | 465 |
| 250 | 20230605 | 145600 | 1069908810 | 8170 | 8180 | 8180 | 8170 | 336 |
| 251 | 20230605 | 145500 | 1067160370 | 8190 | 8180 | 8190 | 8180 | 1706 |
| 252 | 20230605 | 145400 | 1053205130 | 8180 | 8190 | 8190 | 8180 | 38 |
| 253 | 20230605 | 145300 | 1052894040 | 8190 | 8180 | 8190 | 8180 | 46 |
| 254 | 20230605 | 145200 | 1052517420 | 8190 | 8190 | 8190 | 8190 | 1 |
| 255 | 20230605 | 145100 | 1052509230 | 8200 | 8190 | 8200 | 8190 | 66 |
| 256 | 20230605 | 145000 | 1051968380 | 8190 | 8190 | 8190 | 8190 | 0 |
| 257 | 20230605 | 144900 | 1051968380 | 8190 | 8190 | 8190 | 8180 | 26 |
| 258 | 20230605 | 144800 | 1051755570 | 8180 | 8190 | 8190 | 8180 | 62 |
| 259 | 20230605 | 144700 | 1051248310 | 8190 | 8180 | 8190 | 8180 | 466 |
| 260 | 20230605 | 144600 | 1047436420 | 8180 | 8170 | 8180 | 8170 | 57 |
| 261 | 20230605 | 144500 | 1046970330 | 8170 | 8170 | 8170 | 8170 | 0 |
| 262 | 20230605 | 144400 | 1046970330 | 8170 | 8170 | 8170 | 8170 | 2962 |
| 263 | 20230605 | 144300 | 1022770790 | 8170 | 8180 | 8180 | 8170 | 283 |
| 264 | 20230605 | 144200 | 1020458490 | 8180 | 8180 | 8180 | 8180 | 8 |
| 265 | 20230605 | 144100 | 1020393050 | 8180 | 8180 | 8180 | 8180 | 1 |
| 266 | 20230605 | 144000 | 1020384870 | 8170 | 8190 | 8190 | 8170 | 556 |
| 267 | 20230605 | 143900 | 1015840650 | 8190 | 8180 | 8190 | 8180 | 78 |
| 268 | 20230605 | 143800 | 1015201970 | 8190 | 8190 | 8190 | 8190 | 40 |
| 269 | 20230605 | 143700 | 1014874370 | 8180 | 8180 | 8180 | 8180 | 52 |
| 270 | 20230605 | 143600 | 1014449010 | 8180 | 8180 | 8180 | 8180 | 2 |
| 271 | 20230605 | 143500 | 1014432650 | 8180 | 8190 | 8190 | 8180 | 21 |
| 272 | 20230605 | 143400 | 1014260760 | 8180 | 8180 | 8180 | 8180 | 400 |
| 273 | 20230605 | 143300 | 1010988760 | 8180 | 8180 | 8180 | 8180 | 64 |
| 274 | 20230605 | 143200 | 1010465240 | 8180 | 8180 | 8180 | 8180 | 19 |
| 275 | 20230605 | 143100 | 1010309820 | 8180 | 8190 | 8190 | 8180 | 6 |
| 276 | 20230605 | 143000 | 1010260700 | 8190 | 8180 | 8190 | 8180 | 15 |
| 277 | 20230605 | 142900 | 1010137880 | 8180 | 8190 | 8190 | 8180 | 39 |
| 278 | 20230605 | 142800 | 1009818840 | 8180 | 8180 | 8180 | 8180 | 71 |
| 279 | 20230605 | 142700 | 1009238060 | 8180 | 8180 | 8180 | 8180 | 12 |
| 280 | 20230605 | 142600 | 1009139900 | 8180 | 8180 | 8180 | 8180 | 31 |
| 281 | 20230605 | 142500 | 1008886320 | 8170 | 8180 | 8180 | 8170 | 135 |
| 282 | 20230605 | 142400 | 1007782640 | 8180 | 8180 | 8180 | 8180 | 60 |
| 283 | 20230605 | 142300 | 1007291840 | 8170 | 8170 | 8170 | 8170 | 0 |
| 284 | 20230605 | 142200 | 1007291840 | 8170 | 8180 | 8180 | 8170 | 1011 |
| 285 | 20230605 | 142100 | 999026460 | 8180 | 8190 | 8190 | 8180 | 81 |
| 286 | 20230605 | 142000 | 998363470 | 8190 | 8190 | 8190 | 8190 | 60 |
| 287 | 20230605 | 141900 | 997872070 | 8190 | 8190 | 8190 | 8190 | 55 |
| 288 | 20230605 | 141800 | 997421620 | 8190 | 8180 | 8190 | 8180 | 2089 |
| 289 | 20230605 | 141700 | 980333390 | 8190 | 8180 | 8190 | 8180 | 98 |
| 290 | 20230605 | 141600 | 979531680 | 8180 | 8180 | 8180 | 8180 | 1000 |
| 291 | 20230605 | 141500 | 971351680 | 8190 | 8190 | 8190 | 8180 | 30 |
| 292 | 20230605 | 141400 | 971106080 | 8180 | 8190 | 8190 | 8180 | 397 |
| 293 | 20230605 | 141300 | 967855120 | 8180 | 8180 | 8180 | 8180 | 0 |
| 294 | 20230605 | 141200 | 967855120 | 8180 | 8180 | 8180 | 8180 | 0 |
| 295 | 20230605 | 141100 | 967855120 | 8180 | 8180 | 8180 | 8180 | 1144 |
| 296 | 20230605 | 141000 | 958497200 | 8190 | 8180 | 8190 | 8180 | 195 |
| 297 | 20230605 | 140900 | 956901900 | 8180 | 8180 | 8180 | 8180 | 0 |
| 298 | 20230605 | 140800 | 956901900 | 8180 | 8180 | 8190 | 8180 | 1322 |
| 299 | 20230605 | 140700 | 946087740 | 8190 | 8180 | 8190 | 8180 | 21 |
| 300 | 20230605 | 140600 | 945915760 | 8180 | 8180 | 8180 | 8180 | 96 |
| 301 | 20230605 | 140500 | 945130480 | 8180 | 8190 | 8190 | 8180 | 81 |
| 302 | 20230605 | 140400 | 944467890 | 8180 | 8180 | 8180 | 8180 | 12 |
| 303 | 20230605 | 140300 | 944369730 | 8180 | 8180 | 8180 | 8180 | 500 |
| 304 | 20230605 | 140200 | 940279730 | 8180 | 8190 | 8190 | 8180 | 172 |
| 305 | 20230605 | 140100 | 938871870 | 8180 | 8180 | 8180 | 8180 | 13 |
| 306 | 20230605 | 140000 | 938765530 | 8170 | 8180 | 8180 | 8170 | 4000 |
| 307 | 20230605 | 135900 | 906061510 | 8180 | 8180 | 8180 | 8180 | 638 |
| 308 | 20230605 | 135800 | 900842670 | 8190 | 8190 | 8190 | 8190 | 25 |
| 309 | 20230605 | 135700 | 900637920 | 8180 | 8190 | 8190 | 8180 | 206 |
| 310 | 20230605 | 135600 | 898950940 | 8190 | 8190 | 8190 | 8190 | 0 |
| 311 | 20230605 | 135500 | 898950940 | 8190 | 8190 | 8190 | 8190 | 60 |
| 312 | 20230605 | 135400 | 898459540 | 8190 | 8200 | 8200 | 8190 | 19 |
| 313 | 20230605 | 135300 | 898303830 | 8200 | 8200 | 8200 | 8200 | 0 |
| 314 | 20230605 | 135200 | 898303830 | 8200 | 8190 | 8200 | 8190 | 77 |
| 315 | 20230605 | 135100 | 897672930 | 8190 | 8190 | 8190 | 8190 | 40 |
| 316 | 20230605 | 135000 | 897345330 | 8190 | 8200 | 8200 | 8190 | 71 |
| 317 | 20230605 | 134900 | 896763290 | 8200 | 8200 | 8200 | 8200 | 8 |
| 318 | 20230605 | 134800 | 896697690 | 8200 | 8200 | 8200 | 8200 | 20 |
| 319 | 20230605 | 134700 | 896533690 | 8200 | 8190 | 8200 | 8190 | 81 |
| 320 | 20230605 | 134600 | 895870200 | 8190 | 8190 | 8190 | 8190 | 55 |
| 321 | 20230605 | 134500 | 895419750 | 8190 | 8190 | 8190 | 8190 | 3 |
| 322 | 20230605 | 134400 | 895395180 | 8180 | 8180 | 8180 | 8180 | 16 |
| 323 | 20230605 | 134300 | 895264300 | 8190 | 8190 | 8190 | 8190 | 39 |
| 324 | 20230605 | 134200 | 894944890 | 8190 | 8190 | 8190 | 8190 | 45 |
| 325 | 20230605 | 134100 | 894576340 | 8190 | 8190 | 8190 | 8190 | 3 |
| 326 | 20230605 | 134000 | 894551770 | 8190 | 8190 | 8190 | 8180 | 30 |
| 327 | 20230605 | 133900 | 894306170 | 8180 | 8180 | 8180 | 8180 | 0 |
| 328 | 20230605 | 133800 | 894306170 | 8180 | 8180 | 8180 | 8180 | 7 |
| 329 | 20230605 | 133700 | 894248910 | 8180 | 8190 | 8190 | 8180 | 113 |
| 330 | 20230605 | 133600 | 893324050 | 8190 | 8190 | 8190 | 8190 | 46 |
| 331 | 20230605 | 133500 | 892947310 | 8200 | 8200 | 8200 | 8200 | 14 |
| 332 | 20230605 | 133400 | 892832510 | 8200 | 8200 | 8200 | 8200 | 6 |
| 333 | 20230605 | 133300 | 892783310 | 8200 | 8200 | 8200 | 8200 | 0 |
| 334 | 20230605 | 133200 | 892783310 | 8200 | 8180 | 8200 | 8170 | 764 |
| 335 | 20230605 | 133100 | 886534400 | 8180 | 8180 | 8180 | 8180 | 236 |
| 336 | 20230605 | 133000 | 884603920 | 8180 | 8200 | 8200 | 8180 | 6126 |
| 337 | 20230605 | 132900 | 834457410 | 8200 | 8200 | 8200 | 8200 | 300 |
| 338 | 20230605 | 132800 | 831997410 | 8200 | 8200 | 8200 | 8200 | 37 |
| 339 | 20230605 | 132700 | 831694010 | 8200 | 8200 | 8200 | 8200 | 193 |
| 340 | 20230605 | 132600 | 830111410 | 8200 | 8210 | 8210 | 8200 | 64 |
| 341 | 20230605 | 132500 | 829586080 | 8210 | 8210 | 8210 | 8210 | 7 |
| 342 | 20230605 | 132400 | 829528610 | 8200 | 8200 | 8210 | 8200 | 630 |
| 343 | 20230605 | 132300 | 824362600 | 8190 | 8190 | 8190 | 8190 | 17 |
| 344 | 20230605 | 132200 | 824223370 | 8200 | 8190 | 8200 | 8190 | 343 |
| 345 | 20230605 | 132100 | 821414190 | 8200 | 8190 | 8200 | 8190 | 47 |
| 346 | 20230605 | 132000 | 821029180 | 8200 | 8200 | 8200 | 8200 | 1 |
| 347 | 20230605 | 131900 | 821020980 | 8190 | 8200 | 8200 | 8190 | 130 |
| 348 | 20230605 | 131800 | 819955060 | 8200 | 8210 | 8210 | 8200 | 1597 |
| 349 | 20230605 | 131700 | 806859040 | 8210 | 8210 | 8210 | 8200 | 418 |
| 350 | 20230605 | 131600 | 803427870 | 8210 | 8210 | 8210 | 8200 | 63 |
| 351 | 20230605 | 131500 | 802910770 | 8210 | 8210 | 8210 | 8210 | 406 |
| 352 | 20230605 | 131400 | 799577510 | 8220 | 8220 | 8220 | 8220 | 102 |
| 353 | 20230605 | 131300 | 798739070 | 8220 | 8210 | 8220 | 8210 | 54 |
| 354 | 20230605 | 131200 | 798295710 | 8220 | 8220 | 8220 | 8220 | 20 |
| 355 | 20230605 | 131100 | 798131310 | 8220 | 8220 | 8220 | 8220 | 0 |
| 356 | 20230605 | 131000 | 798131310 | 8220 | 8210 | 8220 | 8200 | 364 |
| 357 | 20230605 | 130900 | 795143860 | 8200 | 8220 | 8220 | 8200 | 1155 |
| 358 | 20230605 | 130800 | 785661900 | 8220 | 8220 | 8220 | 8220 | 0 |
| 359 | 20230605 | 130700 | 785661900 | 8220 | 8210 | 8220 | 8210 | 577 |
| 360 | 20230605 | 130600 | 780919060 | 8210 | 8210 | 8210 | 8210 | 6 |
| 361 | 20230605 | 130500 | 780869800 | 8210 | 8220 | 8220 | 8210 | 152 |
| 362 | 20230605 | 130400 | 779621780 | 8220 | 8220 | 8220 | 8220 | 0 |
| 363 | 20230605 | 130300 | 779621780 | 8220 | 8220 | 8220 | 8220 | 122 |
| 364 | 20230605 | 130200 | 778618940 | 8210 | 8210 | 8220 | 8210 | 84 |
| 365 | 20230605 | 130100 | 777929170 | 8220 | 8220 | 8220 | 8220 | 0 |
| 366 | 20230605 | 130000 | 777929170 | 8220 | 8220 | 8220 | 8220 | 0 |
| 367 | 20230605 | 125900 | 777929170 | 8220 | 8220 | 8220 | 8210 | 20 |
| 368 | 20230605 | 125800 | 777764860 | 8210 | 8220 | 8220 | 8210 | 159 |
| 369 | 20230605 | 125700 | 776458340 | 8220 | 8200 | 8220 | 8200 | 877 |
| 370 | 20230605 | 125600 | 769266120 | 8200 | 8210 | 8210 | 8200 | 101 |
| 371 | 20230605 | 125500 | 768437910 | 8200 | 8200 | 8200 | 8200 | 12 |
| 372 | 20230605 | 125400 | 768339510 | 8200 | 8200 | 8210 | 8200 | 61 |
| 373 | 20230605 | 125300 | 767839300 | 8210 | 8210 | 8210 | 8210 | 0 |
| 374 | 20230605 | 125200 | 767839300 | 8210 | 8200 | 8210 | 8200 | 228 |
| 375 | 20230605 | 125100 | 765968310 | 8200 | 8200 | 8200 | 8200 | 0 |
| 376 | 20230605 | 125000 | 765968310 | 8200 | 8200 | 8200 | 8200 | 47 |
| 377 | 20230605 | 124900 | 765582910 | 8210 | 8210 | 8210 | 8210 | 11 |
| 378 | 20230605 | 124800 | 765492600 | 8210 | 8200 | 8210 | 8200 | 365 |
| 379 | 20230605 | 124700 | 762499100 | 8200 | 8200 | 8200 | 8200 | 0 |
| 380 | 20230605 | 124600 | 762499100 | 8200 | 8210 | 8210 | 8200 | 76 |
| 381 | 20230605 | 124500 | 761875790 | 8200 | 8210 | 8210 | 8200 | 878 |
| 382 | 20230605 | 124400 | 754673190 | 8210 | 8210 | 8210 | 8210 | 1985 |
| 383 | 20230605 | 124300 | 738376340 | 8210 | 8220 | 8220 | 8210 | 47 |
| 384 | 20230605 | 124200 | 737990350 | 8210 | 8210 | 8210 | 8210 | 0 |
| 385 | 20230605 | 124100 | 737990350 | 8210 | 8210 | 8210 | 8210 | 15 |
| 386 | 20230605 | 124000 | 737867200 | 8210 | 8210 | 8210 | 8210 | 0 |
| 387 | 20230605 | 123900 | 737867200 | 8210 | 8210 | 8210 | 8210 | 1167 |
| 388 | 20230605 | 123800 | 728286130 | 8220 | 8210 | 8220 | 8210 | 121 |
| 389 | 20230605 | 123700 | 727292610 | 8220 | 8210 | 8220 | 8210 | 101 |
| 390 | 20230605 | 123600 | 726462400 | 8220 | 8220 | 8220 | 8220 | 8 |
| 391 | 20230605 | 123500 | 726396640 | 8220 | 8220 | 8220 | 8220 | 172 |
| 392 | 20230605 | 123400 | 724982800 | 8220 | 8220 | 8220 | 8220 | 0 |
| 393 | 20230605 | 123300 | 724982800 | 8220 | 8220 | 8220 | 8220 | 0 |
| 394 | 20230605 | 123200 | 724982800 | 8220 | 8220 | 8220 | 8220 | 0 |
| 395 | 20230605 | 123100 | 724982800 | 8220 | 8220 | 8220 | 8210 | 330 |
| 396 | 20230605 | 123000 | 722270800 | 8210 | 8210 | 8210 | 8210 | 0 |
| 397 | 20230605 | 122900 | 722270800 | 8210 | 8220 | 8220 | 8210 | 12 |
| 398 | 20230605 | 122800 | 722172180 | 8220 | 8210 | 8220 | 8210 | 114 |
| 399 | 20230605 | 122700 | 721235240 | 8210 | 8220 | 8220 | 8210 | 50 |
| 400 | 20230605 | 122600 | 720824640 | 8220 | 8220 | 8220 | 8220 | 25 |
| 401 | 20230605 | 122500 | 720619140 | 8220 | 8220 | 8220 | 8220 | 61 |
| 402 | 20230605 | 122400 | 720117720 | 8210 | 8220 | 8220 | 8210 | 72 |
| 403 | 20230605 | 122300 | 719526570 | 8220 | 8220 | 8220 | 8220 | 1 |
| 404 | 20230605 | 122200 | 719518350 | 8220 | 8220 | 8220 | 8210 | 171 |
| 405 | 20230605 | 122100 | 718113730 | 8210 | 8210 | 8210 | 8210 | 14 |
| 406 | 20230605 | 122000 | 717998790 | 8220 | 8220 | 8220 | 8220 | 545 |
| 407 | 20230605 | 121900 | 713518890 | 8220 | 8220 | 8220 | 8220 | 0 |
| 408 | 20230605 | 121800 | 713518890 | 8220 | 8230 | 8230 | 8220 | 1008 |
| 409 | 20230605 | 121700 | 705233060 | 8230 | 8230 | 8230 | 8230 | 531 |
| 410 | 20230605 | 121600 | 700862930 | 8220 | 8220 | 8230 | 8220 | 85 |
| 411 | 20230605 | 121500 | 700164220 | 8220 | 8220 | 8220 | 8220 | 0 |
| 412 | 20230605 | 121400 | 700164220 | 8220 | 8220 | 8220 | 8220 | 17 |
| 413 | 20230605 | 121300 | 700024480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 414 | 20230605 | 121200 | 700024480 | 8220 | 8220 | 8220 | 8220 | 46 |
| 415 | 20230605 | 121100 | 699646360 | 8220 | 8220 | 8220 | 8220 | 0 |
| 416 | 20230605 | 121000 | 699646360 | 8220 | 8220 | 8220 | 8220 | 25 |
| 417 | 20230605 | 120900 | 699440860 | 8220 | 8230 | 8230 | 8220 | 1131 |
| 418 | 20230605 | 120800 | 690134230 | 8230 | 8240 | 8240 | 8230 | 62 |
| 419 | 20230605 | 120700 | 689623940 | 8230 | 8230 | 8230 | 8230 | 1016 |
| 420 | 20230605 | 120600 | 681262260 | 8240 | 8240 | 8240 | 8240 | 0 |
| 421 | 20230605 | 120500 | 681262260 | 8240 | 8230 | 8240 | 8230 | 54 |
| 422 | 20230605 | 120400 | 680817710 | 8240 | 8230 | 8240 | 8230 | 11 |
| 423 | 20230605 | 120300 | 680727160 | 8240 | 8240 | 8240 | 8240 | 1 |
| 424 | 20230605 | 120200 | 680718920 | 8240 | 8230 | 8240 | 8230 | 31 |
| 425 | 20230605 | 120100 | 680463740 | 8230 | 8230 | 8230 | 8230 | 140 |
| 426 | 20230605 | 120000 | 679311540 | 8230 | 8240 | 8240 | 8230 | 35 |
| 427 | 20230605 | 115900 | 679023320 | 8240 | 8240 | 8240 | 8240 | 0 |
| 428 | 20230605 | 115800 | 679023320 | 8240 | 8240 | 8240 | 8240 | 60 |
| 429 | 20230605 | 115700 | 678528920 | 8240 | 8230 | 8240 | 8230 | 100 |
| 430 | 20230605 | 115600 | 677705450 | 8240 | 8240 | 8240 | 8240 | 49 |
| 431 | 20230605 | 115500 | 677301690 | 8240 | 8240 | 8240 | 8240 | 3 |
| 432 | 20230605 | 115400 | 677276970 | 8250 | 8230 | 8250 | 8230 | 1441 |
| 433 | 20230605 | 115300 | 665394080 | 8230 | 8230 | 8240 | 8230 | 172 |
| 434 | 20230605 | 115200 | 663977510 | 8230 | 8240 | 8240 | 8230 | 141 |
| 435 | 20230605 | 115100 | 662816300 | 8240 | 8240 | 8240 | 8240 | 0 |
| 436 | 20230605 | 115000 | 662816300 | 8240 | 8240 | 8240 | 8240 | 0 |
| 437 | 20230605 | 114900 | 662816300 | 8240 | 8240 | 8240 | 8240 | 443 |
| 438 | 20230605 | 114800 | 659165980 | 8240 | 8230 | 8240 | 8230 | 15 |
| 439 | 20230605 | 114700 | 659042510 | 8240 | 8240 | 8240 | 8240 | 20 |
| 440 | 20230605 | 114600 | 658877710 | 8230 | 8230 | 8230 | 8230 | 199 |
| 441 | 20230605 | 114500 | 657239940 | 8230 | 8230 | 8230 | 8230 | 0 |
| 442 | 20230605 | 114400 | 657239940 | 8230 | 8230 | 8230 | 8230 | 0 |
| 443 | 20230605 | 114300 | 657239940 | 8230 | 8230 | 8230 | 8230 | 13 |
| 444 | 20230605 | 114200 | 657132950 | 8230 | 8230 | 8240 | 8230 | 65 |
| 445 | 20230605 | 114100 | 656597990 | 8240 | 8240 | 8240 | 8240 | 50 |
| 446 | 20230605 | 114000 | 656185990 | 8240 | 8240 | 8240 | 8240 | 3 |
| 447 | 20230605 | 113900 | 656161270 | 8230 | 8230 | 8230 | 8230 | 16 |
| 448 | 20230605 | 113800 | 656029590 | 8230 | 8230 | 8230 | 8230 | 65 |
| 449 | 20230605 | 113700 | 655494640 | 8230 | 8230 | 8230 | 8230 | 101 |
| 450 | 20230605 | 113600 | 654663410 | 8230 | 8230 | 8230 | 8230 | 10 |
| 451 | 20230605 | 113500 | 654581110 | 8230 | 8230 | 8230 | 8230 | 0 |
| 452 | 20230605 | 113400 | 654581110 | 8230 | 8230 | 8230 | 8230 | 35 |
| 453 | 20230605 | 113300 | 654293060 | 8230 | 8230 | 8230 | 8230 | 14 |
| 454 | 20230605 | 113200 | 654177840 | 8230 | 8230 | 8230 | 8230 | 5 |
| 455 | 20230605 | 113100 | 654136690 | 8230 | 8230 | 8230 | 8230 | 7 |
| 456 | 20230605 | 113000 | 654079080 | 8230 | 8230 | 8240 | 8230 | 152 |
| 457 | 20230605 | 112900 | 652827180 | 8230 | 8230 | 8230 | 8230 | 3 |
| 458 | 20230605 | 112800 | 652802490 | 8240 | 8240 | 8240 | 8240 | 6 |
| 459 | 20230605 | 112700 | 652753050 | 8240 | 8220 | 8240 | 8220 | 40 |
| 460 | 20230605 | 112600 | 652424230 | 8230 | 8230 | 8230 | 8230 | 221 |
| 461 | 20230605 | 112500 | 650605400 | 8230 | 8220 | 8230 | 8220 | 51 |
| 462 | 20230605 | 112400 | 650186170 | 8230 | 8220 | 8230 | 8220 | 352 |
| 463 | 20230605 | 112300 | 647291250 | 8220 | 8230 | 8230 | 8220 | 199 |
| 464 | 20230605 | 112200 | 645654060 | 8230 | 8240 | 8240 | 8230 | 24 |
| 465 | 20230605 | 112100 | 645456530 | 8230 | 8230 | 8230 | 8230 | 50 |
| 466 | 20230605 | 112000 | 645045030 | 8230 | 8230 | 8230 | 8230 | 0 |
| 467 | 20230605 | 111900 | 645045030 | 8230 | 8230 | 8230 | 8230 | 60 |
| 468 | 20230605 | 111800 | 644551230 | 8230 | 8230 | 8230 | 8230 | 195 |
| 469 | 20230605 | 111700 | 642946380 | 8230 | 8230 | 8230 | 8230 | 1 |
| 470 | 20230605 | 111600 | 642938150 | 8240 | 8240 | 8240 | 8240 | 24 |
| 471 | 20230605 | 111500 | 642740390 | 8230 | 8230 | 8230 | 8230 | 62 |
| 472 | 20230605 | 111400 | 642230130 | 8240 | 8240 | 8240 | 8240 | 0 |
| 473 | 20230605 | 111300 | 642230130 | 8240 | 8240 | 8240 | 8240 | 130 |
| 474 | 20230605 | 111200 | 641158930 | 8230 | 8230 | 8230 | 8230 | 18 |
| 475 | 20230605 | 111100 | 641010790 | 8230 | 8240 | 8240 | 8230 | 50 |
| 476 | 20230605 | 111000 | 640599240 | 8240 | 8240 | 8240 | 8240 | 0 |
| 477 | 20230605 | 110900 | 640599240 | 8240 | 8240 | 8240 | 8240 | 1 |
| 478 | 20230605 | 110800 | 640591000 | 8230 | 8220 | 8230 | 8220 | 200 |
| 479 | 20230605 | 110700 | 638945630 | 8220 | 8230 | 8230 | 8220 | 103 |
| 480 | 20230605 | 110600 | 638098950 | 8230 | 8230 | 8230 | 8230 | 20 |
| 481 | 20230605 | 110500 | 637934350 | 8230 | 8230 | 8230 | 8230 | 3 |
| 482 | 20230605 | 110400 | 637909660 | 8230 | 8220 | 8230 | 8220 | 40 |
| 483 | 20230605 | 110300 | 637580840 | 8230 | 8230 | 8230 | 8230 | 1 |
| 484 | 20230605 | 110200 | 637572610 | 8220 | 8230 | 8230 | 8220 | 17 |
| 485 | 20230605 | 110100 | 637432780 | 8220 | 8220 | 8220 | 8220 | 0 |
| 486 | 20230605 | 110000 | 637432780 | 8220 | 8230 | 8240 | 8220 | 358 |
| 487 | 20230605 | 105900 | 634486990 | 8230 | 8230 | 8230 | 8230 | 675 |
| 488 | 20230605 | 105800 | 628931740 | 8230 | 8230 | 8230 | 8230 | 18 |
| 489 | 20230605 | 105700 | 628783600 | 8240 | 8230 | 8240 | 8230 | 3 |
| 490 | 20230605 | 105600 | 628758900 | 8230 | 8230 | 8230 | 8230 | 46 |
| 491 | 20230605 | 105500 | 628380320 | 8230 | 8230 | 8230 | 8230 | 10 |
| 492 | 20230605 | 105400 | 628298020 | 8230 | 8240 | 8240 | 8230 | 7 |
| 493 | 20230605 | 105300 | 628240400 | 8240 | 8240 | 8240 | 8240 | 0 |
| 494 | 20230605 | 105200 | 628240400 | 8240 | 8230 | 8240 | 8230 | 167 |
| 495 | 20230605 | 105100 | 626864900 | 8230 | 8230 | 8230 | 8230 | 24 |
| 496 | 20230605 | 105000 | 626667380 | 8230 | 8230 | 8230 | 8230 | 9 |
| 497 | 20230605 | 104900 | 626593310 | 8230 | 8230 | 8230 | 8230 | 44 |
| 498 | 20230605 | 104800 | 626231190 | 8240 | 8230 | 8240 | 8230 | 13 |
| 499 | 20230605 | 104700 | 626124190 | 8230 | 8230 | 8230 | 8230 | 0 |
| 500 | 20230605 | 104600 | 626124190 | 8230 | 8230 | 8230 | 8230 | 0 |
| 501 | 20230605 | 104500 | 626124190 | 8230 | 8230 | 8230 | 8230 | 85 |
| 502 | 20230605 | 104400 | 625424640 | 8230 | 8230 | 8230 | 8230 | 14 |
| 503 | 20230605 | 104300 | 625309420 | 8240 | 8240 | 8240 | 8240 | 32 |
| 504 | 20230605 | 104200 | 625045740 | 8230 | 8220 | 8230 | 8220 | 396 |
| 505 | 20230605 | 104100 | 621787760 | 8220 | 8220 | 8220 | 8220 | 256 |
| 506 | 20230605 | 104000 | 619683440 | 8220 | 8220 | 8220 | 8220 | 50 |
| 507 | 20230605 | 103900 | 619272440 | 8220 | 8230 | 8230 | 8220 | 3 |
| 508 | 20230605 | 103800 | 619247770 | 8210 | 8210 | 8210 | 8210 | 0 |
| 509 | 20230605 | 103700 | 619247770 | 8210 | 8220 | 8220 | 8210 | 136 |
| 510 | 20230605 | 103600 | 618130510 | 8240 | 8240 | 8240 | 8240 | 0 |
| 511 | 20230605 | 103500 | 618130510 | 8240 | 8230 | 8240 | 8220 | 452 |
| 512 | 20230605 | 103400 | 614410930 | 8210 | 8230 | 8240 | 8210 | 707 |
| 513 | 20230605 | 103300 | 608595210 | 8220 | 8220 | 8230 | 8220 | 51 |
| 514 | 20230605 | 103200 | 608175920 | 8210 | 8210 | 8210 | 8210 | 0 |
| 515 | 20230605 | 103100 | 608175920 | 8210 | 8210 | 8210 | 8210 | 0 |
| 516 | 20230605 | 103000 | 608175920 | 8210 | 8190 | 8210 | 8190 | 671 |
| 517 | 20230605 | 102900 | 602669170 | 8190 | 8200 | 8200 | 8190 | 201 |
| 518 | 20230605 | 102800 | 601022960 | 8210 | 8200 | 8210 | 8200 | 230 |
| 519 | 20230605 | 102700 | 599134680 | 8200 | 8210 | 8210 | 8200 | 9 |
| 520 | 20230605 | 102600 | 599060870 | 8220 | 8190 | 8220 | 8190 | 602 |
| 521 | 20230605 | 102500 | 594120280 | 8190 | 8220 | 8220 | 8190 | 1355 |
| 522 | 20230605 | 102400 | 583015360 | 8220 | 8220 | 8220 | 8220 | 3 |
| 523 | 20230605 | 102300 | 582990700 | 8230 | 8220 | 8230 | 8220 | 65 |
| 524 | 20230605 | 102200 | 582456390 | 8220 | 8220 | 8220 | 8190 | 4809 |
| 525 | 20230605 | 102100 | 543046570 | 8220 | 8220 | 8220 | 8220 | 173 |
| 526 | 20230605 | 102000 | 541624510 | 8220 | 8230 | 8230 | 8220 | 1836 |
| 527 | 20230605 | 101900 | 526525410 | 8240 | 8240 | 8240 | 8240 | 10 |
| 528 | 20230605 | 101800 | 526443010 | 8230 | 8230 | 8230 | 8230 | 39 |
| 529 | 20230605 | 101700 | 526122040 | 8240 | 8230 | 8240 | 8230 | 114 |
| 530 | 20230605 | 101600 | 525182820 | 8240 | 8240 | 8240 | 8240 | 0 |
| 531 | 20230605 | 101500 | 525182820 | 8240 | 8240 | 8240 | 8240 | 1 |
| 532 | 20230605 | 101400 | 525174580 | 8220 | 8230 | 8240 | 8220 | 470 |
| 533 | 20230605 | 101300 | 521308320 | 8240 | 8240 | 8240 | 8230 | 37 |
| 534 | 20230605 | 101200 | 521003550 | 8240 | 8240 | 8240 | 8240 | 5 |
| 535 | 20230605 | 101100 | 520962350 | 8240 | 8230 | 8240 | 8230 | 480 |
| 536 | 20230605 | 101000 | 517011940 | 8240 | 8240 | 8250 | 8240 | 102 |
| 537 | 20230605 | 100900 | 516171450 | 8250 | 8250 | 8250 | 8250 | 0 |
| 538 | 20230605 | 100800 | 516171450 | 8250 | 8240 | 8250 | 8240 | 106 |
| 539 | 20230605 | 100700 | 515296990 | 8250 | 8230 | 8250 | 8230 | 153 |
| 540 | 20230605 | 100600 | 514035800 | 8240 | 8240 | 8240 | 8240 | 101 |
| 541 | 20230605 | 100500 | 513203560 | 8250 | 8240 | 8250 | 8240 | 105 |
| 542 | 20230605 | 100400 | 512338260 | 8240 | 8250 | 8250 | 8240 | 73 |
| 543 | 20230605 | 100300 | 511736640 | 8240 | 8250 | 8250 | 8240 | 121 |
| 544 | 20230605 | 100200 | 510739290 | 8250 | 8240 | 8250 | 8240 | 17 |
| 545 | 20230605 | 100100 | 510599200 | 8250 | 8250 | 8250 | 8250 | 112 |
| 546 | 20230605 | 100000 | 509675200 | 8250 | 8250 | 8250 | 8250 | 150 |
| 547 | 20230605 | 095900 | 508437700 | 8250 | 8260 | 8270 | 8250 | 125 |
| 548 | 20230605 | 095800 | 507405310 | 8260 | 8260 | 8260 | 8260 | 21 |
| 549 | 20230605 | 095700 | 507231850 | 8270 | 8270 | 8270 | 8260 | 203 |
| 550 | 20230605 | 095600 | 505555040 | 8260 | 8260 | 8260 | 8250 | 300 |
| 551 | 20230605 | 095500 | 503077170 | 8250 | 8240 | 8260 | 8240 | 582 |
| 552 | 20230605 | 095400 | 498275680 | 8250 | 8240 | 8250 | 8240 | 101 |
| 553 | 20230605 | 095300 | 497443430 | 8250 | 8250 | 8250 | 8250 | 1 |
| 554 | 20230605 | 095200 | 497435180 | 8230 | 8230 | 8230 | 8230 | 476 |
| 555 | 20230605 | 095100 | 493517700 | 8240 | 8240 | 8250 | 8240 | 975 |
| 556 | 20230605 | 095000 | 485483690 | 8250 | 8250 | 8250 | 8250 | 0 |
| 557 | 20230605 | 094900 | 485483690 | 8250 | 8240 | 8250 | 8240 | 273 |
| 558 | 20230605 | 094800 | 483234100 | 8240 | 8250 | 8250 | 8240 | 402 |
| 559 | 20230605 | 094700 | 479919120 | 8250 | 8250 | 8250 | 8250 | 217 |
| 560 | 20230605 | 094600 | 478128870 | 8250 | 8250 | 8250 | 8250 | 21 |
| 561 | 20230605 | 094500 | 477955620 | 8240 | 8240 | 8250 | 8240 | 485 |
| 562 | 20230605 | 094400 | 473958720 | 8240 | 8240 | 8250 | 8240 | 256 |
| 563 | 20230605 | 094300 | 471849270 | 8250 | 8250 | 8250 | 8250 | 58 |
| 564 | 20230605 | 094200 | 471370770 | 8250 | 8260 | 8260 | 8240 | 101 |
| 565 | 20230605 | 094100 | 470537500 | 8260 | 8240 | 8260 | 8240 | 558 |
| 566 | 20230605 | 094000 | 465939530 | 8260 | 8250 | 8260 | 8240 | 304 |
| 567 | 20230605 | 093900 | 463431170 | 8250 | 8250 | 8260 | 8250 | 221 |
| 568 | 20230605 | 093800 | 461607810 | 8250 | 8240 | 8250 | 8240 | 198 |
| 569 | 20230605 | 093700 | 459975290 | 8240 | 8240 | 8240 | 8240 | 5 |
| 570 | 20230605 | 093600 | 459934090 | 8240 | 8240 | 8250 | 8230 | 213 |
| 571 | 20230605 | 093500 | 458180200 | 8250 | 8260 | 8260 | 8250 | 145 |
| 572 | 20230605 | 093400 | 456983840 | 8260 | 8280 | 8290 | 8250 | 407 |
| 573 | 20230605 | 093300 | 453619970 | 8260 | 8210 | 8280 | 8210 | 1156 |
| 574 | 20230605 | 093200 | 444096580 | 8210 | 8220 | 8230 | 8210 | 260 |
| 575 | 20230605 | 093100 | 441959190 | 8220 | 8220 | 8220 | 8220 | 217 |
| 576 | 20230605 | 093000 | 440175450 | 8220 | 8210 | 8220 | 8210 | 96 |
| 577 | 20230605 | 092900 | 439387280 | 8200 | 8180 | 8200 | 8170 | 527 |
| 578 | 20230605 | 092800 | 435068170 | 8170 | 8190 | 8190 | 8170 | 539 |
| 579 | 20230605 | 092700 | 430657810 | 8190 | 8170 | 8190 | 8160 | 1661 |
| 580 | 20230605 | 092600 | 417102980 | 8170 | 8160 | 8170 | 8160 | 862 |
| 581 | 20230605 | 092500 | 410062440 | 8160 | 8160 | 8160 | 8150 | 3223 |
| 582 | 20230605 | 092400 | 383784410 | 8160 | 8190 | 8200 | 8160 | 3395 |
| 583 | 20230605 | 092300 | 356045120 | 8180 | 8200 | 8200 | 8180 | 146 |
| 584 | 20230605 | 092200 | 354850280 | 8180 | 8200 | 8200 | 8180 | 5642 |
| 585 | 20230605 | 092100 | 308673370 | 8190 | 8200 | 8200 | 8190 | 271 |
| 586 | 20230605 | 092000 | 306453290 | 8200 | 8200 | 8200 | 8200 | 281 |
| 587 | 20230605 | 091900 | 304149090 | 8200 | 8210 | 8210 | 8190 | 383 |
| 588 | 20230605 | 091800 | 301010110 | 8220 | 8200 | 8220 | 8200 | 779 |
| 589 | 20230605 | 091700 | 294622290 | 8200 | 8200 | 8200 | 8190 | 406 |
| 590 | 20230605 | 091600 | 291293690 | 8200 | 8200 | 8210 | 8200 | 3336 |
| 591 | 20230605 | 091500 | 263938470 | 8210 | 8210 | 8210 | 8200 | 970 |
| 592 | 20230605 | 091400 | 255974980 | 8210 | 8210 | 8210 | 8210 | 673 |
| 593 | 20230605 | 091300 | 250449650 | 8210 | 8230 | 8240 | 8200 | 4718 |
| 594 | 20230605 | 091200 | 211701350 | 8240 | 8230 | 8240 | 8230 | 507 |
| 595 | 20230605 | 091100 | 207528700 | 8230 | 8230 | 8240 | 8230 | 557 |
| 596 | 20230605 | 091000 | 202944570 | 8240 | 8240 | 8240 | 8240 | 612 |
| 597 | 20230605 | 090900 | 197901690 | 8240 | 8250 | 8250 | 8230 | 904 |
| 598 | 20230605 | 090800 | 190453960 | 8250 | 8260 | 8260 | 8240 | 3641 |
| 599 | 20230605 | 090700 | 160443850 | 8260 | 8260 | 8260 | 8260 | 701 |
| 600 | 20230605 | 090600 | 154653590 | 8260 | 8240 | 8260 | 8240 | 1268 |
| 601 | 20230605 | 090500 | 144204850 | 8240 | 8260 | 8260 | 8240 | 2605 |
| 602 | 20230605 | 090400 | 122713380 | 8250 | 8260 | 8260 | 8250 | 136 |
| 603 | 20230605 | 090300 | 121591240 | 8270 | 8250 | 8270 | 8240 | 1906 |
| 604 | 20230605 | 090200 | 105858370 | 8250 | 8290 | 8290 | 8230 | 3681 |
| 605 | 20230605 | 090100 | 75484610 | 8300 | 8360 | 8360 | 8260 | 2151 |
| 606 | 20230605 | 090000 | 57634410 | 8360 | 8370 | 8370 | 8310 | 6798 |