32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 3 | 20230605 | 190500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 4 | 20230605 | 190400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 5 | 20230605 | 190300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 6 | 20230605 | 190200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 7 | 20230605 | 190100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 8 | 20230605 | 190000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 9 | 20230605 | 185900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 10 | 20230605 | 185800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 11 | 20230605 | 185700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 12 | 20230605 | 185600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 13 | 20230605 | 185500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 14 | 20230605 | 185400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 15 | 20230605 | 185300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 16 | 20230605 | 185200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 17 | 20230605 | 185100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 18 | 20230605 | 185000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 19 | 20230605 | 184900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 20 | 20230605 | 184800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 21 | 20230605 | 184700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 22 | 20230605 | 184600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 23 | 20230605 | 184500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 24 | 20230605 | 184400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 25 | 20230605 | 184300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 26 | 20230605 | 184200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 27 | 20230605 | 184100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 28 | 20230605 | 184000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 29 | 20230605 | 183900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 30 | 20230605 | 183800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 31 | 20230605 | 183700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 32 | 20230605 | 183600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 33 | 20230605 | 183500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 34 | 20230605 | 183400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 35 | 20230605 | 183300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 36 | 20230605 | 183200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 37 | 20230605 | 183100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 38 | 20230605 | 183000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 39 | 20230605 | 182900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 40 | 20230605 | 182800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 41 | 20230605 | 182700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 42 | 20230605 | 182600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 43 | 20230605 | 182500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 44 | 20230605 | 182400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 45 | 20230605 | 182300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 46 | 20230605 | 182200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 47 | 20230605 | 182100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 48 | 20230605 | 182000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 49 | 20230605 | 181900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 50 | 20230605 | 181800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 51 | 20230605 | 181700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 52 | 20230605 | 181600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 53 | 20230605 | 181500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 54 | 20230605 | 181400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 55 | 20230605 | 181300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 56 | 20230605 | 181200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 57 | 20230605 | 181100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 58 | 20230605 | 181000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 59 | 20230605 | 180900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 60 | 20230605 | 180800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 61 | 20230605 | 180700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 62 | 20230605 | 180600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 63 | 20230605 | 180500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 64 | 20230605 | 180400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 65 | 20230605 | 180300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 66 | 20230605 | 180200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 67 | 20230605 | 180100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 68 | 20230605 | 180000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 69 | 20230605 | 175900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 70 | 20230605 | 175800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 71 | 20230605 | 175700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 72 | 20230605 | 175600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 73 | 20230605 | 175500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 74 | 20230605 | 175400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 75 | 20230605 | 175300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 76 | 20230605 | 175200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 77 | 20230605 | 175100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 78 | 20230605 | 175000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 79 | 20230605 | 174900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 80 | 20230605 | 174800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 81 | 20230605 | 174700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 82 | 20230605 | 174600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 83 | 20230605 | 174500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 84 | 20230605 | 174400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 85 | 20230605 | 174300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 86 | 20230605 | 174200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 87 | 20230605 | 174100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 88 | 20230605 | 174000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 89 | 20230605 | 173900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 90 | 20230605 | 173800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 91 | 20230605 | 173700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 92 | 20230605 | 173600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 93 | 20230605 | 173500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 94 | 20230605 | 173400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 95 | 20230605 | 173300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 96 | 20230605 | 173200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 97 | 20230605 | 173100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 98 | 20230605 | 173000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 99 | 20230605 | 172900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 100 | 20230605 | 172800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 101 | 20230605 | 172700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 102 | 20230605 | 172600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 103 | 20230605 | 172500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 104 | 20230605 | 172400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 105 | 20230605 | 172300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 106 | 20230605 | 172200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 107 | 20230605 | 172100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 108 | 20230605 | 172000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 109 | 20230605 | 171900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 110 | 20230605 | 171800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 111 | 20230605 | 171700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 112 | 20230605 | 171600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 113 | 20230605 | 171500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 114 | 20230605 | 171400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 115 | 20230605 | 171300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 116 | 20230605 | 171200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 117 | 20230605 | 171100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 118 | 20230605 | 171000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 119 | 20230605 | 170900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 120 | 20230605 | 170800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 121 | 20230605 | 170700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 122 | 20230605 | 170600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 123 | 20230605 | 170500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 124 | 20230605 | 170400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 125 | 20230605 | 170300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 126 | 20230605 | 170200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 127 | 20230605 | 170100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 128 | 20230605 | 170000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 129 | 20230605 | 165900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 130 | 20230605 | 165800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 131 | 20230605 | 165700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 132 | 20230605 | 165600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 133 | 20230605 | 165500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 134 | 20230605 | 165400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 135 | 20230605 | 165300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 136 | 20230605 | 165200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 137 | 20230605 | 165100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 138 | 20230605 | 165000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 139 | 20230605 | 164900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 140 | 20230605 | 164800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 141 | 20230605 | 164700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 142 | 20230605 | 164600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 143 | 20230605 | 164500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 144 | 20230605 | 164400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 145 | 20230605 | 164300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 146 | 20230605 | 164200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 147 | 20230605 | 164100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 148 | 20230605 | 164000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 149 | 20230605 | 163900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 150 | 20230605 | 163800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 151 | 20230605 | 163700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 152 | 20230605 | 163600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 153 | 20230605 | 163500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 154 | 20230605 | 163400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 155 | 20230605 | 163300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 156 | 20230605 | 163200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 157 | 20230605 | 163100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 158 | 20230605 | 163000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 159 | 20230605 | 162900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 160 | 20230605 | 162800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 161 | 20230605 | 162700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 162 | 20230605 | 162600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 163 | 20230605 | 162500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 164 | 20230605 | 162400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 165 | 20230605 | 162300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 166 | 20230605 | 162200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 167 | 20230605 | 162100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 168 | 20230605 | 162000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 169 | 20230605 | 161900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 170 | 20230605 | 161800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 171 | 20230605 | 161700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 172 | 20230605 | 161600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 173 | 20230605 | 161500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 174 | 20230605 | 161400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 175 | 20230605 | 161300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 176 | 20230605 | 161200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 177 | 20230605 | 161100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 178 | 20230605 | 161000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 179 | 20230605 | 160900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 180 | 20230605 | 160800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 181 | 20230605 | 160700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 182 | 20230605 | 160600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 183 | 20230605 | 160500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 184 | 20230605 | 160400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 185 | 20230605 | 160300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 186 | 20230605 | 160200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 187 | 20230605 | 160100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 188 | 20230605 | 160000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 189 | 20230605 | 155900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 190 | 20230605 | 155800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 191 | 20230605 | 155700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 192 | 20230605 | 155600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 193 | 20230605 | 155500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 194 | 20230605 | 155400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 195 | 20230605 | 155300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 196 | 20230605 | 155200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 197 | 20230605 | 155100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 198 | 20230605 | 155000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 199 | 20230605 | 154900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 200 | 20230605 | 154800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 201 | 20230605 | 154700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 202 | 20230605 | 154600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 203 | 20230605 | 154500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 204 | 20230605 | 154400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 205 | 20230605 | 154300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 206 | 20230605 | 154200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 207 | 20230605 | 154100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 208 | 20230605 | 154000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 209 | 20230605 | 153900 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 210 | 20230605 | 153800 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 211 | 20230605 | 153700 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 212 | 20230605 | 153600 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 213 | 20230605 | 153500 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 214 | 20230605 | 153400 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 215 | 20230605 | 153300 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 216 | 20230605 | 153200 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 217 | 20230605 | 153100 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 0 |
| 218 | 20230605 | 153000 | 6960213200 | 67500 | 67500 | 67500 | 67500 | 15504 |
| 219 | 20230605 | 152900 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 220 | 20230605 | 152800 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 221 | 20230605 | 152700 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 222 | 20230605 | 152600 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 223 | 20230605 | 152500 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 224 | 20230605 | 152400 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 225 | 20230605 | 152300 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 226 | 20230605 | 152200 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 227 | 20230605 | 152100 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 228 | 20230605 | 152000 | 5913693200 | 67300 | 67300 | 67300 | 67300 | 0 |
| 229 | 20230605 | 151900 | 5913693200 | 67300 | 67500 | 67500 | 67300 | 1144 |
| 230 | 20230605 | 151800 | 5836519300 | 67500 | 67500 | 67500 | 67400 | 953 |
| 231 | 20230605 | 151700 | 5772238900 | 67400 | 67400 | 67500 | 67400 | 1264 |
| 232 | 20230605 | 151600 | 5686962600 | 67500 | 67300 | 67500 | 67300 | 1225 |
| 233 | 20230605 | 151500 | 5604405400 | 67400 | 67300 | 67400 | 67300 | 539 |
| 234 | 20230605 | 151400 | 5568117000 | 67400 | 67300 | 67400 | 67300 | 259 |
| 235 | 20230605 | 151300 | 5550675000 | 67400 | 67300 | 67400 | 67300 | 277 |
| 236 | 20230605 | 151200 | 5532017800 | 67400 | 67400 | 67400 | 67300 | 382 |
| 237 | 20230605 | 151100 | 5506284800 | 67300 | 67300 | 67400 | 67300 | 2118 |
| 238 | 20230605 | 151000 | 5363559000 | 67300 | 67300 | 67400 | 67300 | 269 |
| 239 | 20230605 | 150900 | 5345440900 | 67400 | 67300 | 67400 | 67300 | 479 |
| 240 | 20230605 | 150800 | 5313172800 | 67400 | 67300 | 67400 | 67300 | 224 |
| 241 | 20230605 | 150700 | 5298081300 | 67300 | 67300 | 67400 | 67300 | 755 |
| 242 | 20230605 | 150600 | 5247258300 | 67400 | 67300 | 67400 | 67300 | 250 |
| 243 | 20230605 | 150500 | 5230416800 | 67300 | 67300 | 67400 | 67300 | 271 |
| 244 | 20230605 | 150400 | 5212163200 | 67400 | 67400 | 67400 | 67300 | 182 |
| 245 | 20230605 | 150300 | 5199909500 | 67300 | 67300 | 67400 | 67300 | 187 |
| 246 | 20230605 | 150200 | 5187317100 | 67300 | 67400 | 67400 | 67300 | 1769 |
| 247 | 20230605 | 150100 | 5068224900 | 67300 | 67400 | 67400 | 67300 | 179 |
| 248 | 20230605 | 150000 | 5056171200 | 67300 | 67300 | 67400 | 67300 | 205 |
| 249 | 20230605 | 145900 | 5042367000 | 67300 | 67300 | 67400 | 67300 | 551 |
| 250 | 20230605 | 145800 | 5005245700 | 67300 | 67300 | 67400 | 67300 | 268 |
| 251 | 20230605 | 145700 | 4987192400 | 67300 | 67400 | 67400 | 67300 | 248 |
| 252 | 20230605 | 145600 | 4970489700 | 67400 | 67400 | 67400 | 67300 | 308 |
| 253 | 20230605 | 145500 | 4949749400 | 67400 | 67400 | 67400 | 67300 | 319 |
| 254 | 20230605 | 145400 | 4928261500 | 67300 | 67400 | 67400 | 67300 | 244 |
| 255 | 20230605 | 145300 | 4911817000 | 67400 | 67400 | 67400 | 67300 | 204 |
| 256 | 20230605 | 145200 | 4898068500 | 67400 | 67400 | 67400 | 67300 | 304 |
| 257 | 20230605 | 145100 | 4877580000 | 67400 | 67400 | 67400 | 67300 | 180 |
| 258 | 20230605 | 145000 | 4865449200 | 67400 | 67300 | 67400 | 67300 | 253 |
| 259 | 20230605 | 144900 | 4848404500 | 67400 | 67300 | 67400 | 67300 | 250 |
| 260 | 20230605 | 144800 | 4831566400 | 67400 | 67300 | 67400 | 67300 | 100 |
| 261 | 20230605 | 144700 | 4824826500 | 67400 | 67400 | 67400 | 67300 | 118 |
| 262 | 20230605 | 144600 | 4816873400 | 67400 | 67400 | 67400 | 67400 | 137 |
| 263 | 20230605 | 144500 | 4807639600 | 67400 | 67400 | 67400 | 67300 | 216 |
| 264 | 20230605 | 144400 | 4793084400 | 67300 | 67400 | 67400 | 67300 | 186 |
| 265 | 20230605 | 144300 | 4780559900 | 67400 | 67300 | 67400 | 67300 | 182 |
| 266 | 20230605 | 144200 | 4768302600 | 67400 | 67400 | 67400 | 67300 | 217 |
| 267 | 20230605 | 144100 | 4753680200 | 67400 | 67400 | 67400 | 67300 | 134 |
| 268 | 20230605 | 144000 | 4744650900 | 67300 | 67400 | 67400 | 67300 | 94 |
| 269 | 20230605 | 143900 | 4738316400 | 67400 | 67400 | 67400 | 67300 | 178 |
| 270 | 20230605 | 143800 | 4726324700 | 67400 | 67400 | 67400 | 67300 | 130 |
| 271 | 20230605 | 143700 | 4717564300 | 67400 | 67400 | 67400 | 67300 | 191 |
| 272 | 20230605 | 143600 | 4704697400 | 67400 | 67400 | 67400 | 67300 | 151 |
| 273 | 20230605 | 143500 | 4694520200 | 67400 | 67400 | 67400 | 67300 | 144 |
| 274 | 20230605 | 143400 | 4684816700 | 67400 | 67400 | 67400 | 67300 | 173 |
| 275 | 20230605 | 143300 | 4673156700 | 67400 | 67400 | 67400 | 67300 | 152 |
| 276 | 20230605 | 143200 | 4662912000 | 67400 | 67400 | 67400 | 67300 | 121 |
| 277 | 20230605 | 143100 | 4654756700 | 67400 | 67400 | 67400 | 67300 | 216 |
| 278 | 20230605 | 143000 | 4640204600 | 67400 | 67300 | 67400 | 67300 | 168 |
| 279 | 20230605 | 142900 | 4628881600 | 67400 | 67400 | 67400 | 67400 | 139 |
| 280 | 20230605 | 142800 | 4619513000 | 67300 | 67400 | 67400 | 67300 | 173 |
| 281 | 20230605 | 142700 | 4607852900 | 67400 | 67400 | 67400 | 67300 | 265 |
| 282 | 20230605 | 142600 | 4589997100 | 67400 | 67400 | 67400 | 67300 | 210 |
| 283 | 20230605 | 142500 | 4575844400 | 67400 | 67300 | 67400 | 67300 | 318 |
| 284 | 20230605 | 142400 | 4554425100 | 67400 | 67300 | 67400 | 67300 | 908 |
| 285 | 20230605 | 142300 | 4493302800 | 67400 | 67400 | 67400 | 67300 | 343 |
| 286 | 20230605 | 142200 | 4470189000 | 67400 | 67400 | 67400 | 67300 | 184 |
| 287 | 20230605 | 142100 | 4457790500 | 67400 | 67400 | 67400 | 67300 | 297 |
| 288 | 20230605 | 142000 | 4437787300 | 67300 | 67400 | 67400 | 67300 | 122 |
| 289 | 20230605 | 141900 | 4429567100 | 67400 | 67400 | 67400 | 67300 | 128 |
| 290 | 20230605 | 141800 | 4420941700 | 67300 | 67400 | 67400 | 67300 | 209 |
| 291 | 20230605 | 141700 | 4406864700 | 67300 | 67300 | 67400 | 67300 | 82 |
| 292 | 20230605 | 141600 | 4401339400 | 67400 | 67400 | 67400 | 67300 | 226 |
| 293 | 20230605 | 141500 | 4386121200 | 67400 | 67300 | 67400 | 67300 | 6002 |
| 294 | 20230605 | 141400 | 3982172300 | 67300 | 67200 | 67300 | 67200 | 98 |
| 295 | 20230605 | 141300 | 3975584800 | 67200 | 67200 | 67300 | 67200 | 539 |
| 296 | 20230605 | 141200 | 3939361900 | 67200 | 67300 | 67300 | 67200 | 207 |
| 297 | 20230605 | 141100 | 3925450800 | 67300 | 67300 | 67300 | 67300 | 12 |
| 298 | 20230605 | 141000 | 3924643200 | 67300 | 67300 | 67300 | 67300 | 9 |
| 299 | 20230605 | 140900 | 3924037500 | 67300 | 67300 | 67300 | 67200 | 667 |
| 300 | 20230605 | 140800 | 3879208700 | 67300 | 67300 | 67300 | 67200 | 222 |
| 301 | 20230605 | 140700 | 3864271400 | 67300 | 67300 | 67300 | 67200 | 216 |
| 302 | 20230605 | 140600 | 3849743500 | 67300 | 67200 | 67300 | 67200 | 175 |
| 303 | 20230605 | 140500 | 3837975300 | 67300 | 67300 | 67300 | 67200 | 150 |
| 304 | 20230605 | 140400 | 3827881900 | 67300 | 67300 | 67300 | 67200 | 120 |
| 305 | 20230605 | 140300 | 3819807900 | 67300 | 67300 | 67300 | 67200 | 145 |
| 306 | 20230605 | 140200 | 3810051400 | 67300 | 67200 | 67300 | 67200 | 176 |
| 307 | 20230605 | 140100 | 3798210700 | 67300 | 67200 | 67300 | 67200 | 131 |
| 308 | 20230605 | 140000 | 3789396200 | 67300 | 67300 | 67300 | 67300 | 70 |
| 309 | 20230605 | 135900 | 3784685200 | 67300 | 67300 | 67300 | 67200 | 160 |
| 310 | 20230605 | 135800 | 3773926300 | 67300 | 67300 | 67300 | 67300 | 13 |
| 311 | 20230605 | 135700 | 3773051400 | 67200 | 67200 | 67300 | 67200 | 6 |
| 312 | 20230605 | 135600 | 3772647900 | 67300 | 67300 | 67300 | 67300 | 13 |
| 313 | 20230605 | 135500 | 3771773000 | 67200 | 67300 | 67300 | 67200 | 598 |
| 314 | 20230605 | 135400 | 3731586600 | 67300 | 67200 | 67300 | 67200 | 1301 |
| 315 | 20230605 | 135300 | 3644158800 | 67300 | 67300 | 67300 | 67200 | 94 |
| 316 | 20230605 | 135200 | 3637840800 | 67300 | 67300 | 67300 | 67300 | 9 |
| 317 | 20230605 | 135100 | 3637235100 | 67300 | 67100 | 67300 | 67100 | 10 |
| 318 | 20230605 | 135000 | 3636563100 | 67300 | 67300 | 67300 | 67100 | 1341 |
| 319 | 20230605 | 134900 | 3546456000 | 67300 | 67300 | 67300 | 67300 | 11 |
| 320 | 20230605 | 134800 | 3545715700 | 67200 | 67300 | 67300 | 67100 | 1801 |
| 321 | 20230605 | 134700 | 3424655500 | 67300 | 67300 | 67300 | 67200 | 168 |
| 322 | 20230605 | 134600 | 3413358300 | 67300 | 67300 | 67300 | 67200 | 138 |
| 323 | 20230605 | 134500 | 3404072400 | 67200 | 67300 | 67300 | 67200 | 200 |
| 324 | 20230605 | 134400 | 3390615900 | 67300 | 67300 | 67300 | 67200 | 98 |
| 325 | 20230605 | 134300 | 3384022300 | 67300 | 67300 | 67300 | 67200 | 107 |
| 326 | 20230605 | 134200 | 3376823100 | 67300 | 67300 | 67300 | 67200 | 139 |
| 327 | 20230605 | 134100 | 3367470300 | 67300 | 67200 | 67300 | 67200 | 142 |
| 328 | 20230605 | 134000 | 3357915500 | 67300 | 67300 | 67300 | 67200 | 183 |
| 329 | 20230605 | 133900 | 3345608200 | 67200 | 67300 | 67300 | 67200 | 113 |
| 330 | 20230605 | 133800 | 3338005000 | 67200 | 67300 | 67300 | 67200 | 163 |
| 331 | 20230605 | 133700 | 3327038600 | 67300 | 67300 | 67300 | 67200 | 144 |
| 332 | 20230605 | 133600 | 3317349000 | 67300 | 67300 | 67300 | 67200 | 96 |
| 333 | 20230605 | 133500 | 3310889900 | 67300 | 67300 | 67300 | 67200 | 148 |
| 334 | 20230605 | 133400 | 3300932300 | 67300 | 67300 | 67300 | 67200 | 218 |
| 335 | 20230605 | 133300 | 3286271600 | 67300 | 67300 | 67300 | 67200 | 165 |
| 336 | 20230605 | 133200 | 3275174000 | 67300 | 67200 | 67300 | 67200 | 53 |
| 337 | 20230605 | 133100 | 3271607300 | 67200 | 67200 | 67300 | 67100 | 1660 |
| 338 | 20230605 | 133000 | 3160047500 | 67200 | 67200 | 67200 | 67200 | 95 |
| 339 | 20230605 | 132900 | 3153663500 | 67100 | 67100 | 67200 | 67100 | 137 |
| 340 | 20230605 | 132800 | 3144459900 | 67200 | 67200 | 67200 | 67100 | 188 |
| 341 | 20230605 | 132700 | 3131832700 | 67200 | 67200 | 67200 | 67200 | 89 |
| 342 | 20230605 | 132600 | 3125851900 | 67100 | 67100 | 67200 | 67100 | 111 |
| 343 | 20230605 | 132500 | 3118394500 | 67200 | 67200 | 67200 | 67100 | 87 |
| 344 | 20230605 | 132400 | 3112550000 | 67200 | 67100 | 67200 | 67100 | 35 |
| 345 | 20230605 | 132300 | 3110198800 | 67200 | 67100 | 67200 | 67100 | 57 |
| 346 | 20230605 | 132200 | 3106370500 | 67200 | 67200 | 67200 | 67100 | 36 |
| 347 | 20230605 | 132100 | 3103951400 | 67100 | 67100 | 67100 | 67100 | 76 |
| 348 | 20230605 | 132000 | 3098851800 | 67100 | 67100 | 67200 | 67100 | 267 |
| 349 | 20230605 | 131900 | 3080914400 | 67100 | 67100 | 67200 | 67000 | 346 |
| 350 | 20230605 | 131800 | 3057681900 | 67000 | 67100 | 67100 | 67000 | 1789 |
| 351 | 20230605 | 131700 | 2937664200 | 67100 | 67100 | 67200 | 67100 | 68 |
| 352 | 20230605 | 131600 | 2933095900 | 67100 | 67200 | 67200 | 67100 | 57 |
| 353 | 20230605 | 131500 | 2929267300 | 67100 | 67100 | 67200 | 67100 | 115 |
| 354 | 20230605 | 131400 | 2921548800 | 67200 | 67200 | 67200 | 67100 | 85 |
| 355 | 20230605 | 131300 | 2915837900 | 67200 | 67200 | 67200 | 67200 | 26 |
| 356 | 20230605 | 131200 | 2914090700 | 67200 | 67200 | 67200 | 67100 | 83 |
| 357 | 20230605 | 131100 | 2908513300 | 67100 | 67200 | 67200 | 67100 | 54 |
| 358 | 20230605 | 131000 | 2904885400 | 67100 | 67100 | 67200 | 67100 | 63 |
| 359 | 20230605 | 130900 | 2900654900 | 67200 | 67200 | 67200 | 67100 | 130 |
| 360 | 20230605 | 130800 | 2891928400 | 67200 | 67200 | 67200 | 67200 | 24 |
| 361 | 20230605 | 130700 | 2890315600 | 67100 | 67100 | 67100 | 67100 | 3 |
| 362 | 20230605 | 130600 | 2890114300 | 67100 | 67200 | 67200 | 67100 | 27 |
| 363 | 20230605 | 130500 | 2888300600 | 67200 | 67200 | 67200 | 67200 | 8 |
| 364 | 20230605 | 130400 | 2887763000 | 67200 | 67200 | 67200 | 67200 | 2 |
| 365 | 20230605 | 130300 | 2887628600 | 67200 | 67100 | 67200 | 67100 | 97 |
| 366 | 20230605 | 130200 | 2881117500 | 67200 | 67200 | 67200 | 67200 | 86 |
| 367 | 20230605 | 130100 | 2875338300 | 67200 | 67200 | 67200 | 67200 | 34 |
| 368 | 20230605 | 130000 | 2873053500 | 67200 | 67100 | 67200 | 67100 | 333 |
| 369 | 20230605 | 125900 | 2850676200 | 67200 | 67100 | 67200 | 67100 | 105 |
| 370 | 20230605 | 125800 | 2843623800 | 67100 | 67100 | 67200 | 67100 | 62 |
| 371 | 20230605 | 125700 | 2839459400 | 67100 | 67100 | 67200 | 67100 | 101 |
| 372 | 20230605 | 125600 | 2832675400 | 67200 | 67200 | 67200 | 67100 | 121 |
| 373 | 20230605 | 125500 | 2824553100 | 67100 | 67100 | 67200 | 67100 | 101 |
| 374 | 20230605 | 125400 | 2817769600 | 67100 | 67200 | 67200 | 67100 | 67 |
| 375 | 20230605 | 125300 | 2813268200 | 67100 | 67200 | 67200 | 67100 | 102 |
| 376 | 20230605 | 125200 | 2806416500 | 67100 | 67100 | 67200 | 67100 | 38 |
| 377 | 20230605 | 125100 | 2803864200 | 67100 | 67100 | 67200 | 67100 | 125 |
| 378 | 20230605 | 125000 | 2795466900 | 67100 | 67100 | 67200 | 67100 | 108 |
| 379 | 20230605 | 124900 | 2788217900 | 67100 | 67200 | 67200 | 67100 | 24 |
| 380 | 20230605 | 124800 | 2786606200 | 67200 | 67100 | 67200 | 67100 | 33 |
| 381 | 20230605 | 124700 | 2784390000 | 67200 | 67200 | 67200 | 67100 | 36 |
| 382 | 20230605 | 124600 | 2781971300 | 67100 | 67200 | 67200 | 67100 | 34 |
| 383 | 20230605 | 124500 | 2779687800 | 67200 | 67100 | 67200 | 67100 | 36 |
| 384 | 20230605 | 124400 | 2777270000 | 67100 | 67100 | 67200 | 67100 | 84 |
| 385 | 20230605 | 124300 | 2771632800 | 67100 | 67100 | 67100 | 67100 | 14 |
| 386 | 20230605 | 124200 | 2770693400 | 67200 | 67100 | 67200 | 67100 | 16 |
| 387 | 20230605 | 124100 | 2769618800 | 67100 | 67200 | 67200 | 67100 | 15 |
| 388 | 20230605 | 124000 | 2768611500 | 67100 | 67100 | 67200 | 67100 | 9 |
| 389 | 20230605 | 123900 | 2768007500 | 67200 | 67200 | 67200 | 67200 | 8 |
| 390 | 20230605 | 123800 | 2767469900 | 67200 | 67100 | 67200 | 67100 | 160 |
| 391 | 20230605 | 123700 | 2756733000 | 67100 | 67100 | 67200 | 67100 | 91 |
| 392 | 20230605 | 123600 | 2750625900 | 67200 | 67200 | 67200 | 67100 | 13 |
| 393 | 20230605 | 123500 | 2749752500 | 67100 | 67100 | 67200 | 67100 | 103 |
| 394 | 20230605 | 123400 | 2742833000 | 67100 | 67200 | 67200 | 67100 | 26 |
| 395 | 20230605 | 123300 | 2741086500 | 67200 | 67100 | 67200 | 67100 | 16 |
| 396 | 20230605 | 123200 | 2740012200 | 67200 | 67100 | 67200 | 67100 | 310 |
| 397 | 20230605 | 123100 | 2719184800 | 67100 | 67300 | 67300 | 67000 | 4404 |
| 398 | 20230605 | 123000 | 2423440800 | 67200 | 67200 | 67300 | 67200 | 74 |
| 399 | 20230605 | 122900 | 2418466600 | 67300 | 67300 | 67300 | 67200 | 30 |
| 400 | 20230605 | 122800 | 2416449200 | 67200 | 67200 | 67200 | 67200 | 19 |
| 401 | 20230605 | 122700 | 2415172400 | 67200 | 67200 | 67300 | 67200 | 31 |
| 402 | 20230605 | 122600 | 2413087600 | 67200 | 67300 | 67300 | 67200 | 216 |
| 403 | 20230605 | 122500 | 2398569800 | 67200 | 67200 | 67300 | 67200 | 117 |
| 404 | 20230605 | 122400 | 2390705600 | 67300 | 67200 | 67300 | 67200 | 24 |
| 405 | 20230605 | 122300 | 2389090800 | 67300 | 67300 | 67300 | 67200 | 69 |
| 406 | 20230605 | 122200 | 2384449400 | 67300 | 67200 | 67300 | 67200 | 292 |
| 407 | 20230605 | 122100 | 2364823000 | 67200 | 67300 | 67300 | 67200 | 78 |
| 408 | 20230605 | 122000 | 2359574900 | 67200 | 67300 | 67300 | 67200 | 62 |
| 409 | 20230605 | 121900 | 2355404400 | 67300 | 67300 | 67300 | 67200 | 29 |
| 410 | 20230605 | 121800 | 2353453800 | 67300 | 67300 | 67300 | 67200 | 127 |
| 411 | 20230605 | 121700 | 2344915200 | 67200 | 67300 | 67300 | 67200 | 63 |
| 412 | 20230605 | 121600 | 2340677100 | 67300 | 67300 | 67300 | 67200 | 61 |
| 413 | 20230605 | 121500 | 2336573000 | 67200 | 67200 | 67300 | 67200 | 58 |
| 414 | 20230605 | 121400 | 2332673400 | 67200 | 67300 | 67300 | 67200 | 37 |
| 415 | 20230605 | 121300 | 2330184900 | 67200 | 67300 | 67300 | 67200 | 37 |
| 416 | 20230605 | 121200 | 2327696200 | 67200 | 67200 | 67300 | 67200 | 153 |
| 417 | 20230605 | 121100 | 2317408800 | 67200 | 67300 | 67300 | 67200 | 32 |
| 418 | 20230605 | 121000 | 2315256600 | 67300 | 67300 | 67300 | 67200 | 40 |
| 419 | 20230605 | 120900 | 2312566000 | 67200 | 67200 | 67300 | 67200 | 57 |
| 420 | 20230605 | 120800 | 2308731900 | 67300 | 67200 | 67300 | 67200 | 86 |
| 421 | 20230605 | 120700 | 2302946400 | 67300 | 67200 | 67300 | 67200 | 28 |
| 422 | 20230605 | 120600 | 2301062900 | 67200 | 67300 | 67300 | 67200 | 158 |
| 423 | 20230605 | 120500 | 2290442500 | 67300 | 67300 | 67300 | 67200 | 21 |
| 424 | 20230605 | 120400 | 2289029400 | 67300 | 67300 | 67300 | 67200 | 39 |
| 425 | 20230605 | 120300 | 2286405200 | 67200 | 67200 | 67300 | 67200 | 56 |
| 426 | 20230605 | 120200 | 2282637800 | 67300 | 67100 | 67300 | 67100 | 1230 |
| 427 | 20230605 | 120100 | 2199979200 | 67200 | 67200 | 67200 | 67100 | 188 |
| 428 | 20230605 | 120000 | 2187348100 | 67100 | 67100 | 67200 | 67100 | 118 |
| 429 | 20230605 | 115900 | 2179427700 | 67100 | 67100 | 67200 | 67100 | 48 |
| 430 | 20230605 | 115800 | 2176203500 | 67100 | 67200 | 67200 | 67100 | 59 |
| 431 | 20230605 | 115700 | 2172240100 | 67200 | 67100 | 67200 | 67100 | 74 |
| 432 | 20230605 | 115600 | 2167269400 | 67200 | 67200 | 67200 | 67100 | 41 |
| 433 | 20230605 | 115500 | 2164516000 | 67100 | 67100 | 67200 | 67100 | 27 |
| 434 | 20230605 | 115400 | 2162702400 | 67100 | 67200 | 67200 | 67100 | 36 |
| 435 | 20230605 | 115300 | 2160284400 | 67100 | 67200 | 67200 | 67100 | 137 |
| 436 | 20230605 | 115200 | 2151087700 | 67200 | 67100 | 67200 | 67100 | 22 |
| 437 | 20230605 | 115100 | 2149609500 | 67200 | 67200 | 67200 | 67100 | 25 |
| 438 | 20230605 | 115000 | 2147930100 | 67100 | 67200 | 67200 | 67100 | 592 |
| 439 | 20230605 | 114900 | 2108162200 | 67100 | 67100 | 67100 | 67000 | 1858 |
| 440 | 20230605 | 114800 | 1983493500 | 67100 | 67100 | 67100 | 67000 | 113 |
| 441 | 20230605 | 114700 | 1975912800 | 67000 | 67000 | 67100 | 67000 | 103 |
| 442 | 20230605 | 114600 | 1969010500 | 67100 | 67000 | 67100 | 67000 | 48 |
| 443 | 20230605 | 114500 | 1965790800 | 67000 | 67100 | 67100 | 67000 | 33 |
| 444 | 20230605 | 114400 | 1963577400 | 67100 | 67000 | 67100 | 67000 | 15 |
| 445 | 20230605 | 114300 | 1962571200 | 67000 | 67100 | 67100 | 67000 | 137 |
| 446 | 20230605 | 114200 | 1953387100 | 67000 | 67100 | 67100 | 67000 | 27 |
| 447 | 20230605 | 114100 | 1951576100 | 67000 | 66900 | 67100 | 66900 | 3500 |
| 448 | 20230605 | 114000 | 1717097800 | 66900 | 67000 | 67000 | 66900 | 94 |
| 449 | 20230605 | 113900 | 1710803300 | 67000 | 66900 | 67000 | 66900 | 17 |
| 450 | 20230605 | 113800 | 1709665200 | 66900 | 66900 | 67000 | 66900 | 121 |
| 451 | 20230605 | 113700 | 1701560200 | 67000 | 66900 | 67000 | 66900 | 58 |
| 452 | 20230605 | 113600 | 1697676400 | 67000 | 67000 | 67000 | 66900 | 51 |
| 453 | 20230605 | 113500 | 1694260000 | 67000 | 67000 | 67000 | 67000 | 0 |
| 454 | 20230605 | 113400 | 1694260000 | 67000 | 67000 | 67000 | 66900 | 108 |
| 455 | 20230605 | 113300 | 1687032600 | 66900 | 67000 | 67000 | 66900 | 38 |
| 456 | 20230605 | 113200 | 1684487700 | 66900 | 66900 | 67000 | 66900 | 18 |
| 457 | 20230605 | 113100 | 1683282400 | 66900 | 67000 | 67000 | 66900 | 13 |
| 458 | 20230605 | 113000 | 1682412000 | 66900 | 67000 | 67000 | 66900 | 22 |
| 459 | 20230605 | 112900 | 1680939100 | 67000 | 66900 | 67000 | 66900 | 5 |
| 460 | 20230605 | 112800 | 1680604200 | 66900 | 66900 | 67000 | 66900 | 92 |
| 461 | 20230605 | 112700 | 1674448500 | 67000 | 67000 | 67000 | 66900 | 21 |
| 462 | 20230605 | 112600 | 1673042700 | 66900 | 66900 | 67000 | 66900 | 42 |
| 463 | 20230605 | 112500 | 1670232200 | 66900 | 67000 | 67000 | 66900 | 233 |
| 464 | 20230605 | 112400 | 1654643200 | 66900 | 67000 | 67000 | 66900 | 20 |
| 465 | 20230605 | 112300 | 1653304400 | 66900 | 66900 | 66900 | 66900 | 8 |
| 466 | 20230605 | 112200 | 1652769200 | 66900 | 66900 | 67000 | 66900 | 112 |
| 467 | 20230605 | 112100 | 1645274900 | 66900 | 67000 | 67000 | 66900 | 27 |
| 468 | 20230605 | 112000 | 1643467800 | 67000 | 67000 | 67000 | 66900 | 32 |
| 469 | 20230605 | 111900 | 1641326300 | 66900 | 67000 | 67000 | 66900 | 25 |
| 470 | 20230605 | 111800 | 1639652000 | 66900 | 67000 | 67000 | 66900 | 32 |
| 471 | 20230605 | 111700 | 1637510100 | 66900 | 67000 | 67000 | 66900 | 10 |
| 472 | 20230605 | 111600 | 1636840700 | 67000 | 66900 | 67000 | 66900 | 19 |
| 473 | 20230605 | 111500 | 1635568300 | 66900 | 67000 | 67000 | 66800 | 426 |
| 474 | 20230605 | 111400 | 1607070600 | 66900 | 66900 | 66900 | 66900 | 116 |
| 475 | 20230605 | 111300 | 1599310200 | 66900 | 66900 | 66900 | 66800 | 60 |
| 476 | 20230605 | 111200 | 1595296800 | 66800 | 67000 | 67000 | 66800 | 59 |
| 477 | 20230605 | 111100 | 1591349600 | 66900 | 66900 | 66900 | 66900 | 16 |
| 478 | 20230605 | 111000 | 1590279200 | 66800 | 66900 | 66900 | 66800 | 161 |
| 479 | 20230605 | 110900 | 1579511600 | 66800 | 66900 | 66900 | 66800 | 89 |
| 480 | 20230605 | 110800 | 1573565600 | 66900 | 66900 | 66900 | 66900 | 15 |
| 481 | 20230605 | 110700 | 1572562100 | 66900 | 66900 | 66900 | 66800 | 36 |
| 482 | 20230605 | 110600 | 1570154200 | 66800 | 66800 | 66900 | 66800 | 304 |
| 483 | 20230605 | 110500 | 1549818700 | 67000 | 66900 | 67000 | 66900 | 138 |
| 484 | 20230605 | 110400 | 1540585800 | 66800 | 66800 | 66900 | 66800 | 303 |
| 485 | 20230605 | 110300 | 1520318200 | 66900 | 66900 | 66900 | 66800 | 99 |
| 486 | 20230605 | 110200 | 1513702900 | 66900 | 66900 | 66900 | 66900 | 9 |
| 487 | 20230605 | 110100 | 1513100800 | 66900 | 66900 | 66900 | 66800 | 160 |
| 488 | 20230605 | 110000 | 1502397400 | 66800 | 66900 | 66900 | 66800 | 42 |
| 489 | 20230605 | 105900 | 1499590200 | 66800 | 66900 | 66900 | 66800 | 28 |
| 490 | 20230605 | 105800 | 1497717500 | 66900 | 66900 | 66900 | 66800 | 63 |
| 491 | 20230605 | 105700 | 1493504600 | 66800 | 66800 | 66900 | 66800 | 99 |
| 492 | 20230605 | 105600 | 1486889900 | 66900 | 66900 | 66900 | 66800 | 31 |
| 493 | 20230605 | 105500 | 1484816600 | 66800 | 66900 | 66900 | 66800 | 29 |
| 494 | 20230605 | 105400 | 1482878200 | 66900 | 66900 | 66900 | 66800 | 2022 |
| 495 | 20230605 | 105300 | 1347607800 | 67000 | 67000 | 67000 | 66900 | 79 |
| 496 | 20230605 | 105200 | 1342316300 | 67000 | 66900 | 67000 | 66900 | 23 |
| 497 | 20230605 | 105100 | 1340775800 | 66900 | 67000 | 67000 | 66900 | 59 |
| 498 | 20230605 | 105000 | 1336824300 | 67000 | 67000 | 67000 | 66900 | 118 |
| 499 | 20230605 | 104900 | 1328928300 | 66900 | 67000 | 67000 | 66900 | 43 |
| 500 | 20230605 | 104800 | 1326048200 | 67000 | 66900 | 67000 | 66900 | 78 |
| 501 | 20230605 | 104700 | 1320828600 | 66900 | 66900 | 67000 | 66900 | 25 |
| 502 | 20230605 | 104600 | 1319154700 | 67000 | 67000 | 67000 | 66900 | 51 |
| 503 | 20230605 | 104500 | 1315738500 | 66900 | 67000 | 67000 | 66900 | 27 |
| 504 | 20230605 | 104400 | 1313930600 | 67000 | 67000 | 67000 | 66900 | 128 |
| 505 | 20230605 | 104300 | 1305362800 | 66900 | 67000 | 67000 | 66900 | 24 |
| 506 | 20230605 | 104200 | 1303755500 | 67000 | 67000 | 67000 | 67000 | 0 |
| 507 | 20230605 | 104100 | 1303755500 | 67000 | 66900 | 67000 | 66800 | 1353 |
| 508 | 20230605 | 104000 | 1213226400 | 66800 | 66900 | 66900 | 66800 | 182 |
| 509 | 20230605 | 103900 | 1201053900 | 66800 | 66900 | 66900 | 66800 | 14 |
| 510 | 20230605 | 103800 | 1200117900 | 66900 | 66800 | 66900 | 66800 | 105 |
| 511 | 20230605 | 103700 | 1193102000 | 66800 | 66900 | 66900 | 66800 | 20 |
| 512 | 20230605 | 103600 | 1191764700 | 66900 | 66900 | 66900 | 66900 | 4 |
| 513 | 20230605 | 103500 | 1191497100 | 66800 | 66900 | 66900 | 66800 | 21 |
| 514 | 20230605 | 103400 | 1190093400 | 66800 | 66900 | 66900 | 66800 | 14 |
| 515 | 20230605 | 103300 | 1189157400 | 66900 | 66900 | 66900 | 66800 | 27 |
| 516 | 20230605 | 103200 | 1187351800 | 66800 | 66800 | 66900 | 66800 | 20 |
| 517 | 20230605 | 103100 | 1186014500 | 66800 | 66900 | 66900 | 66800 | 211 |
| 518 | 20230605 | 103000 | 1171914100 | 66900 | 66800 | 66900 | 66800 | 15 |
| 519 | 20230605 | 102900 | 1170911300 | 66900 | 66900 | 66900 | 66800 | 58 |
| 520 | 20230605 | 102800 | 1167032100 | 66800 | 66900 | 66900 | 66800 | 17 |
| 521 | 20230605 | 102700 | 1165895700 | 66800 | 66900 | 66900 | 66800 | 517 |
| 522 | 20230605 | 102600 | 1131356800 | 66900 | 66900 | 66900 | 66800 | 126 |
| 523 | 20230605 | 102500 | 1122929200 | 66800 | 66900 | 66900 | 66800 | 121 |
| 524 | 20230605 | 102400 | 1114843300 | 66900 | 66800 | 66900 | 66800 | 84 |
| 525 | 20230605 | 102300 | 1109230400 | 66800 | 66800 | 66900 | 66800 | 16 |
| 526 | 20230605 | 102200 | 1108160800 | 66800 | 66900 | 66900 | 66800 | 14 |
| 527 | 20230605 | 102100 | 1107224800 | 66900 | 66900 | 66900 | 66900 | 16 |
| 528 | 20230605 | 102000 | 1106154400 | 66800 | 66800 | 66900 | 66800 | 43 |
| 529 | 20230605 | 101900 | 1103279000 | 66800 | 66900 | 66900 | 66800 | 87 |
| 530 | 20230605 | 101800 | 1097466600 | 66800 | 66800 | 66800 | 66800 | 7 |
| 531 | 20230605 | 101700 | 1096999000 | 67000 | 66800 | 67000 | 66800 | 36 |
| 532 | 20230605 | 101600 | 1094591000 | 66900 | 67000 | 67000 | 66800 | 48 |
| 533 | 20230605 | 101500 | 1091377400 | 66800 | 66900 | 66900 | 66800 | 628 |
| 534 | 20230605 | 101400 | 1049374300 | 66900 | 66900 | 67000 | 66900 | 11 |
| 535 | 20230605 | 101300 | 1048638300 | 66900 | 66900 | 66900 | 66900 | 90 |
| 536 | 20230605 | 101200 | 1042617300 | 66900 | 66900 | 66900 | 66900 | 6 |
| 537 | 20230605 | 101100 | 1042215900 | 66900 | 66900 | 67000 | 66900 | 37 |
| 538 | 20230605 | 101000 | 1039738400 | 67000 | 66900 | 67000 | 66900 | 2 |
| 539 | 20230605 | 100900 | 1039604500 | 66900 | 67000 | 67000 | 66900 | 16 |
| 540 | 20230605 | 100800 | 1038533200 | 66900 | 66900 | 66900 | 66900 | 17 |
| 541 | 20230605 | 100700 | 1037395900 | 66900 | 66900 | 67000 | 66900 | 45 |
| 542 | 20230605 | 100600 | 1034383400 | 66900 | 67000 | 67000 | 66900 | 96 |
| 543 | 20230605 | 100500 | 1027959400 | 66900 | 66900 | 67000 | 66900 | 38 |
| 544 | 20230605 | 100400 | 1025415300 | 66900 | 66800 | 67000 | 66800 | 94 |
| 545 | 20230605 | 100300 | 1019125100 | 67000 | 66900 | 67000 | 66800 | 689 |
| 546 | 20230605 | 100200 | 973037300 | 66900 | 66900 | 67000 | 66900 | 45 |
| 547 | 20230605 | 100100 | 970024400 | 66900 | 66800 | 67000 | 66800 | 47 |
| 548 | 20230605 | 100000 | 966878300 | 66800 | 66800 | 66800 | 66800 | 82 |
| 549 | 20230605 | 095900 | 961400700 | 66800 | 66800 | 66800 | 66800 | 6 |
| 550 | 20230605 | 095800 | 960999900 | 67000 | 67000 | 67000 | 67000 | 10 |
| 551 | 20230605 | 095700 | 960329900 | 66800 | 66800 | 66800 | 66800 | 3 |
| 552 | 20230605 | 095600 | 960129500 | 66800 | 66800 | 66800 | 66800 | 0 |
| 553 | 20230605 | 095500 | 960129500 | 66800 | 66900 | 67000 | 66800 | 12 |
| 554 | 20230605 | 095400 | 959327200 | 66800 | 66800 | 66900 | 66800 | 42 |
| 555 | 20230605 | 095300 | 956519700 | 66900 | 66900 | 66900 | 66900 | 16 |
| 556 | 20230605 | 095200 | 955449300 | 66900 | 66900 | 66900 | 66800 | 233 |
| 557 | 20230605 | 095100 | 939865200 | 66800 | 66900 | 67000 | 66800 | 2733 |
| 558 | 20230605 | 095000 | 756902200 | 66900 | 67000 | 67000 | 66900 | 41 |
| 559 | 20230605 | 094900 | 754156600 | 66900 | 67000 | 67000 | 66900 | 11 |
| 560 | 20230605 | 094800 | 753420200 | 67000 | 66900 | 67000 | 66900 | 30 |
| 561 | 20230605 | 094700 | 751410800 | 66900 | 66900 | 66900 | 66900 | 601 |
| 562 | 20230605 | 094600 | 711203900 | 66900 | 67000 | 67000 | 66900 | 209 |
| 563 | 20230605 | 094500 | 697218600 | 66900 | 67000 | 67000 | 66900 | 222 |
| 564 | 20230605 | 094400 | 682365300 | 67000 | 66900 | 67000 | 66900 | 34 |
| 565 | 20230605 | 094300 | 680089400 | 67000 | 67000 | 67000 | 67000 | 38 |
| 566 | 20230605 | 094200 | 677543400 | 67000 | 66900 | 67000 | 66900 | 23 |
| 567 | 20230605 | 094100 | 676003000 | 67000 | 66900 | 67000 | 66900 | 35 |
| 568 | 20230605 | 094000 | 673658800 | 67000 | 67000 | 67000 | 67000 | 1 |
| 569 | 20230605 | 093900 | 673591800 | 66900 | 66900 | 66900 | 66900 | 3 |
| 570 | 20230605 | 093800 | 673391100 | 66900 | 66900 | 66900 | 66900 | 12 |
| 571 | 20230605 | 093700 | 672588300 | 66800 | 66900 | 66900 | 66800 | 366 |
| 572 | 20230605 | 093600 | 648106500 | 66800 | 66900 | 67000 | 66800 | 23 |
| 573 | 20230605 | 093500 | 646569300 | 66900 | 66900 | 66900 | 66800 | 153 |
| 574 | 20230605 | 093400 | 636335900 | 66900 | 66900 | 66900 | 66800 | 70 |
| 575 | 20230605 | 093300 | 631654700 | 67000 | 67000 | 67000 | 67000 | 6 |
| 576 | 20230605 | 093200 | 631252700 | 66900 | 66900 | 66900 | 66900 | 0 |
| 577 | 20230605 | 093100 | 631252700 | 66900 | 66900 | 66900 | 66900 | 10 |
| 578 | 20230605 | 093000 | 630583700 | 66900 | 67000 | 67000 | 66900 | 470 |
| 579 | 20230605 | 092900 | 599110400 | 67100 | 67000 | 67100 | 67000 | 512 |
| 580 | 20230605 | 092800 | 564757900 | 67100 | 67100 | 67100 | 67100 | 28 |
| 581 | 20230605 | 092700 | 562879100 | 67000 | 67000 | 67000 | 67000 | 12 |
| 582 | 20230605 | 092600 | 562075100 | 67000 | 67000 | 67000 | 67000 | 29 |
| 583 | 20230605 | 092500 | 560132100 | 67000 | 67100 | 67100 | 67000 | 59 |
| 584 | 20230605 | 092400 | 556173900 | 67000 | 67000 | 67000 | 67000 | 6 |
| 585 | 20230605 | 092300 | 555771900 | 66900 | 67100 | 67100 | 66900 | 590 |
| 586 | 20230605 | 092200 | 516191300 | 67200 | 66900 | 67200 | 66900 | 1740 |
| 587 | 20230605 | 092100 | 399733200 | 66800 | 66900 | 66900 | 66800 | 237 |
| 588 | 20230605 | 092000 | 383881600 | 66800 | 66900 | 66900 | 66800 | 698 |
| 589 | 20230605 | 091900 | 337196300 | 66900 | 66900 | 66900 | 66900 | 13 |
| 590 | 20230605 | 091800 | 336326600 | 67000 | 67000 | 67000 | 66700 | 944 |
| 591 | 20230605 | 091700 | 273153100 | 67000 | 67100 | 67100 | 67000 | 11 |
| 592 | 20230605 | 091600 | 272415500 | 67000 | 67100 | 67100 | 67000 | 721 |
| 593 | 20230605 | 091500 | 224038300 | 67100 | 67100 | 67200 | 67100 | 152 |
| 594 | 20230605 | 091400 | 213834300 | 67200 | 67200 | 67200 | 67200 | 76 |
| 595 | 20230605 | 091300 | 208727100 | 67200 | 67200 | 67200 | 67200 | 3 |
| 596 | 20230605 | 091200 | 208525500 | 67200 | 67100 | 67200 | 67100 | 38 |
| 597 | 20230605 | 091100 | 205975200 | 67200 | 67100 | 67200 | 67100 | 6 |
| 598 | 20230605 | 091000 | 205572100 | 67200 | 67200 | 67200 | 67200 | 1 |
| 599 | 20230605 | 090900 | 205504900 | 67100 | 67100 | 67200 | 67100 | 146 |
| 600 | 20230605 | 090800 | 195707000 | 67100 | 67200 | 67200 | 67100 | 22 |
| 601 | 20230605 | 090700 | 194230400 | 67200 | 67200 | 67200 | 67200 | 2 |
| 602 | 20230605 | 090600 | 194096000 | 67200 | 67300 | 67300 | 67200 | 320 |
| 603 | 20230605 | 090500 | 172587000 | 67300 | 67200 | 67300 | 67200 | 334 |
| 604 | 20230605 | 090400 | 150136900 | 67100 | 67100 | 67100 | 67100 | 2 |
| 605 | 20230605 | 090300 | 150002700 | 67100 | 67000 | 67200 | 67000 | 332 |
| 606 | 20230605 | 090200 | 127712700 | 67000 | 67000 | 67100 | 67000 | 355 |
| 607 | 20230605 | 090100 | 103904200 | 66700 | 66600 | 67000 | 66600 | 767 |
| 608 | 20230605 | 090000 | 52633200 | 66600 | 66900 | 66900 | 66600 | 788 |