31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 3 | 20230605 | 183900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 4 | 20230605 | 183800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 5 | 20230605 | 183700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 6 | 20230605 | 183600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 7 | 20230605 | 183500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 8 | 20230605 | 183400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 9 | 20230605 | 183300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 10 | 20230605 | 183200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 11 | 20230605 | 183100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 12 | 20230605 | 183000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 13 | 20230605 | 182900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 14 | 20230605 | 182800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 15 | 20230605 | 182700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 16 | 20230605 | 182600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 17 | 20230605 | 182500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 18 | 20230605 | 182400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 19 | 20230605 | 182300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 20 | 20230605 | 182200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 21 | 20230605 | 182100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 22 | 20230605 | 182000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 23 | 20230605 | 181900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 24 | 20230605 | 181800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 25 | 20230605 | 181700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 26 | 20230605 | 181600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 27 | 20230605 | 181500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 28 | 20230605 | 181400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 29 | 20230605 | 181300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 30 | 20230605 | 181200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 31 | 20230605 | 181100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 32 | 20230605 | 181000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 33 | 20230605 | 180900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 34 | 20230605 | 180800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 35 | 20230605 | 180700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 36 | 20230605 | 180600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 37 | 20230605 | 180500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 38 | 20230605 | 180400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 39 | 20230605 | 180300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 40 | 20230605 | 180200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 41 | 20230605 | 180100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 42 | 20230605 | 180000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 43 | 20230605 | 175900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 44 | 20230605 | 175800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 45 | 20230605 | 175700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 46 | 20230605 | 175600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 47 | 20230605 | 175500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 48 | 20230605 | 175400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 49 | 20230605 | 175300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 50 | 20230605 | 175200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 51 | 20230605 | 175100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 52 | 20230605 | 175000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 53 | 20230605 | 174900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 54 | 20230605 | 174800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 55 | 20230605 | 174700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 56 | 20230605 | 174600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 57 | 20230605 | 174500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 58 | 20230605 | 174400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 59 | 20230605 | 174300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 60 | 20230605 | 174200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 61 | 20230605 | 174100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 62 | 20230605 | 174000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 63 | 20230605 | 173900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 64 | 20230605 | 173800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 65 | 20230605 | 173700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 66 | 20230605 | 173600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 67 | 20230605 | 173500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 68 | 20230605 | 173400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 69 | 20230605 | 173300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 70 | 20230605 | 173200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 71 | 20230605 | 173100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 72 | 20230605 | 173000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 73 | 20230605 | 172900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 74 | 20230605 | 172800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 75 | 20230605 | 172700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 76 | 20230605 | 172600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 77 | 20230605 | 172500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 78 | 20230605 | 172400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 79 | 20230605 | 172300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 80 | 20230605 | 172200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 81 | 20230605 | 172100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 82 | 20230605 | 172000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 83 | 20230605 | 171900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 84 | 20230605 | 171800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 85 | 20230605 | 171700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 86 | 20230605 | 171600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 87 | 20230605 | 171500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 88 | 20230605 | 171400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 89 | 20230605 | 171300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 90 | 20230605 | 171200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 91 | 20230605 | 171100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 92 | 20230605 | 171000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 93 | 20230605 | 170900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 94 | 20230605 | 170800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 95 | 20230605 | 170700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 96 | 20230605 | 170600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 97 | 20230605 | 170500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 98 | 20230605 | 170400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 99 | 20230605 | 170300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 100 | 20230605 | 170200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 101 | 20230605 | 170100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 102 | 20230605 | 170000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 103 | 20230605 | 165900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 104 | 20230605 | 165800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 105 | 20230605 | 165700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 106 | 20230605 | 165600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 107 | 20230605 | 165500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 108 | 20230605 | 165400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 109 | 20230605 | 165300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 110 | 20230605 | 165200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 111 | 20230605 | 165100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 112 | 20230605 | 165000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 113 | 20230605 | 164900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 114 | 20230605 | 164800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 115 | 20230605 | 164700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 116 | 20230605 | 164600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 117 | 20230605 | 164500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 118 | 20230605 | 164400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 119 | 20230605 | 164300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 120 | 20230605 | 164200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 121 | 20230605 | 164100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 122 | 20230605 | 164000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 123 | 20230605 | 163900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 124 | 20230605 | 163800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 125 | 20230605 | 163700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 126 | 20230605 | 163600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 127 | 20230605 | 163500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 128 | 20230605 | 163400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 129 | 20230605 | 163300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 130 | 20230605 | 163200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 131 | 20230605 | 163100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 132 | 20230605 | 163000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 133 | 20230605 | 162900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 134 | 20230605 | 162800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 135 | 20230605 | 162700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 136 | 20230605 | 162600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 137 | 20230605 | 162500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 138 | 20230605 | 162400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 139 | 20230605 | 162300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 140 | 20230605 | 162200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 141 | 20230605 | 162100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 142 | 20230605 | 162000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 143 | 20230605 | 161900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 144 | 20230605 | 161800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 145 | 20230605 | 161700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 146 | 20230605 | 161600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 147 | 20230605 | 161500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 148 | 20230605 | 161400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 149 | 20230605 | 161300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 150 | 20230605 | 161200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 151 | 20230605 | 161100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 152 | 20230605 | 161000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 153 | 20230605 | 160900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 154 | 20230605 | 160800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 155 | 20230605 | 160700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 156 | 20230605 | 160600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 157 | 20230605 | 160500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 158 | 20230605 | 160400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 159 | 20230605 | 160300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 160 | 20230605 | 160200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 161 | 20230605 | 160100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 162 | 20230605 | 160000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 163 | 20230605 | 155900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 164 | 20230605 | 155800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 165 | 20230605 | 155700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 166 | 20230605 | 155600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 167 | 20230605 | 155500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 168 | 20230605 | 155400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 169 | 20230605 | 155300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 170 | 20230605 | 155200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 171 | 20230605 | 155100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 172 | 20230605 | 155000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 173 | 20230605 | 154900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 174 | 20230605 | 154800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 175 | 20230605 | 154700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 176 | 20230605 | 154600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 177 | 20230605 | 154500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 178 | 20230605 | 154400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 179 | 20230605 | 154300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 180 | 20230605 | 154200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 181 | 20230605 | 154100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 182 | 20230605 | 154000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 183 | 20230605 | 153900 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 184 | 20230605 | 153800 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 185 | 20230605 | 153700 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 186 | 20230605 | 153600 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 187 | 20230605 | 153500 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 188 | 20230605 | 153400 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 189 | 20230605 | 153300 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 190 | 20230605 | 153200 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 191 | 20230605 | 153100 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 0 |
| 192 | 20230605 | 153000 | 5350496580 | 12390 | 12390 | 12390 | 12390 | 5853 |
| 193 | 20230605 | 152900 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 194 | 20230605 | 152800 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 195 | 20230605 | 152700 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 196 | 20230605 | 152600 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 197 | 20230605 | 152500 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 198 | 20230605 | 152400 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 199 | 20230605 | 152300 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 200 | 20230605 | 152200 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 201 | 20230605 | 152100 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 202 | 20230605 | 152000 | 5277977910 | 12400 | 12400 | 12400 | 12400 | 0 |
| 203 | 20230605 | 151900 | 5277977910 | 12400 | 12400 | 12400 | 12380 | 705 |
| 204 | 20230605 | 151800 | 5269241260 | 12380 | 12380 | 12400 | 12380 | 800 |
| 205 | 20230605 | 151700 | 5259324300 | 12400 | 12390 | 12400 | 12390 | 1493 |
| 206 | 20230605 | 151600 | 5240824500 | 12390 | 12400 | 12400 | 12390 | 2031 |
| 207 | 20230605 | 151500 | 5215658850 | 12400 | 12400 | 12400 | 12390 | 298 |
| 208 | 20230605 | 151400 | 5211965300 | 12400 | 12400 | 12400 | 12390 | 2722 |
| 209 | 20230605 | 151300 | 5178213230 | 12390 | 12390 | 12400 | 12390 | 5 |
| 210 | 20230605 | 151200 | 5178151260 | 12400 | 12380 | 12400 | 12380 | 859 |
| 211 | 20230605 | 151100 | 5167509580 | 12380 | 12370 | 12380 | 12360 | 202 |
| 212 | 20230605 | 151000 | 5165011460 | 12370 | 12350 | 12370 | 12350 | 892 |
| 213 | 20230605 | 150900 | 5153979250 | 12360 | 12360 | 12360 | 12360 | 780 |
| 214 | 20230605 | 150800 | 5144338450 | 12370 | 12370 | 12370 | 12360 | 830 |
| 215 | 20230605 | 150700 | 5134078070 | 12370 | 12370 | 12370 | 12360 | 924 |
| 216 | 20230605 | 150600 | 5122654930 | 12360 | 12380 | 12380 | 12360 | 709 |
| 217 | 20230605 | 150500 | 5113889320 | 12370 | 12380 | 12380 | 12370 | 783 |
| 218 | 20230605 | 150400 | 5104203300 | 12380 | 12370 | 12380 | 12370 | 1126 |
| 219 | 20230605 | 150300 | 5090272170 | 12370 | 12370 | 12370 | 12370 | 109 |
| 220 | 20230605 | 150200 | 5088923840 | 12380 | 12370 | 12380 | 12370 | 27 |
| 221 | 20230605 | 150100 | 5088589710 | 12370 | 12370 | 12380 | 12360 | 275 |
| 222 | 20230605 | 150000 | 5085189150 | 12380 | 12370 | 12380 | 12370 | 91 |
| 223 | 20230605 | 145900 | 5084063330 | 12370 | 12390 | 12390 | 12370 | 602 |
| 224 | 20230605 | 145800 | 5076610670 | 12390 | 12400 | 12400 | 12390 | 134 |
| 225 | 20230605 | 145700 | 5074950310 | 12390 | 12400 | 12400 | 12390 | 96 |
| 226 | 20230605 | 145600 | 5073760670 | 12400 | 12400 | 12400 | 12400 | 141 |
| 227 | 20230605 | 145500 | 5072012270 | 12410 | 12400 | 12410 | 12400 | 512 |
| 228 | 20230605 | 145400 | 5065660470 | 12410 | 12400 | 12410 | 12400 | 564 |
| 229 | 20230605 | 145300 | 5058666850 | 12400 | 12400 | 12410 | 12390 | 1033 |
| 230 | 20230605 | 145200 | 5045853090 | 12400 | 12390 | 12400 | 12390 | 1329 |
| 231 | 20230605 | 145100 | 5029374220 | 12400 | 12400 | 12400 | 12400 | 3119 |
| 232 | 20230605 | 145000 | 4990698620 | 12390 | 12400 | 12400 | 12390 | 2167 |
| 233 | 20230605 | 144900 | 4963831670 | 12400 | 12380 | 12400 | 12380 | 2414 |
| 234 | 20230605 | 144800 | 4933909480 | 12370 | 12370 | 12390 | 12370 | 874 |
| 235 | 20230605 | 144700 | 4923092740 | 12360 | 12370 | 12370 | 12360 | 514 |
| 236 | 20230605 | 144600 | 4916739570 | 12350 | 12360 | 12360 | 12350 | 683 |
| 237 | 20230605 | 144500 | 4908304480 | 12360 | 12360 | 12360 | 12360 | 342 |
| 238 | 20230605 | 144400 | 4904077360 | 12370 | 12370 | 12370 | 12360 | 65 |
| 239 | 20230605 | 144300 | 4903273530 | 12370 | 12370 | 12370 | 12370 | 74 |
| 240 | 20230605 | 144200 | 4902358150 | 12370 | 12370 | 12370 | 12370 | 133 |
| 241 | 20230605 | 144100 | 4900712940 | 12370 | 12370 | 12370 | 12370 | 10 |
| 242 | 20230605 | 144000 | 4900589240 | 12370 | 12380 | 12380 | 12370 | 251 |
| 243 | 20230605 | 143900 | 4897482590 | 12370 | 12380 | 12380 | 12370 | 174 |
| 244 | 20230605 | 143800 | 4895329210 | 12370 | 12370 | 12370 | 12370 | 83 |
| 245 | 20230605 | 143700 | 4894302500 | 12360 | 12360 | 12360 | 12360 | 0 |
| 246 | 20230605 | 143600 | 4894302500 | 12360 | 12370 | 12380 | 12360 | 329 |
| 247 | 20230605 | 143500 | 4890230170 | 12350 | 12370 | 12370 | 12350 | 74 |
| 248 | 20230605 | 143400 | 4889316250 | 12370 | 12350 | 12370 | 12350 | 75 |
| 249 | 20230605 | 143300 | 4888389980 | 12360 | 12370 | 12370 | 12360 | 50 |
| 250 | 20230605 | 143200 | 4887771770 | 12370 | 12380 | 12380 | 12370 | 147 |
| 251 | 20230605 | 143100 | 4885952640 | 12380 | 12360 | 12380 | 12360 | 771 |
| 252 | 20230605 | 143000 | 4876415540 | 12370 | 12360 | 12370 | 12350 | 331 |
| 253 | 20230605 | 142900 | 4872324510 | 12350 | 12360 | 12360 | 12350 | 270 |
| 254 | 20230605 | 142800 | 4868989510 | 12360 | 12330 | 12360 | 12330 | 660 |
| 255 | 20230605 | 142700 | 4860842070 | 12340 | 12360 | 12360 | 12340 | 746 |
| 256 | 20230605 | 142600 | 4851632930 | 12370 | 12360 | 12370 | 12360 | 89 |
| 257 | 20230605 | 142500 | 4850532790 | 12350 | 12350 | 12350 | 12350 | 103 |
| 258 | 20230605 | 142400 | 4849260740 | 12340 | 12330 | 12350 | 12300 | 469 |
| 259 | 20230605 | 142300 | 4843483760 | 12320 | 12320 | 12340 | 12320 | 297 |
| 260 | 20230605 | 142200 | 4839821130 | 12320 | 12330 | 12330 | 12320 | 89 |
| 261 | 20230605 | 142100 | 4838724290 | 12330 | 12340 | 12340 | 12330 | 204 |
| 262 | 20230605 | 142000 | 4836207030 | 12370 | 12350 | 12370 | 12350 | 132 |
| 263 | 20230605 | 141900 | 4834576810 | 12340 | 12350 | 12350 | 12330 | 445 |
| 264 | 20230605 | 141800 | 4829082070 | 12350 | 12350 | 12350 | 12340 | 269 |
| 265 | 20230605 | 141700 | 4825760760 | 12360 | 12400 | 12400 | 12340 | 2554 |
| 266 | 20230605 | 141600 | 4794129100 | 12410 | 12420 | 12420 | 12410 | 305 |
| 267 | 20230605 | 141500 | 4790343720 | 12430 | 12440 | 12450 | 12430 | 730 |
| 268 | 20230605 | 141400 | 4781262780 | 12440 | 12430 | 12440 | 12430 | 513 |
| 269 | 20230605 | 141300 | 4774884680 | 12410 | 12440 | 12440 | 12410 | 327 |
| 270 | 20230605 | 141200 | 4770822720 | 12440 | 12440 | 12440 | 12430 | 188 |
| 271 | 20230605 | 141100 | 4768484170 | 12440 | 12440 | 12450 | 12440 | 1435 |
| 272 | 20230605 | 141000 | 4750618960 | 12430 | 12420 | 12430 | 12420 | 130 |
| 273 | 20230605 | 140900 | 4749004240 | 12410 | 12410 | 12410 | 12390 | 336 |
| 274 | 20230605 | 140800 | 4744836950 | 12410 | 12400 | 12410 | 12390 | 895 |
| 275 | 20230605 | 140700 | 4733738870 | 12410 | 12390 | 12420 | 12390 | 437 |
| 276 | 20230605 | 140600 | 4728316420 | 12390 | 12400 | 12400 | 12380 | 366 |
| 277 | 20230605 | 140500 | 4723778450 | 12400 | 12390 | 12400 | 12370 | 4931 |
| 278 | 20230605 | 140400 | 4662635200 | 12370 | 12370 | 12370 | 12370 | 149 |
| 279 | 20230605 | 140300 | 4660792070 | 12370 | 12370 | 12370 | 12350 | 285 |
| 280 | 20230605 | 140200 | 4657267470 | 12370 | 12380 | 12380 | 12370 | 44 |
| 281 | 20230605 | 140100 | 4656722870 | 12380 | 12360 | 12400 | 12360 | 615 |
| 282 | 20230605 | 140000 | 4649104100 | 12350 | 12370 | 12370 | 12350 | 319 |
| 283 | 20230605 | 135900 | 4645159040 | 12370 | 12350 | 12370 | 12350 | 95 |
| 284 | 20230605 | 135800 | 4643984250 | 12350 | 12350 | 12360 | 12350 | 194 |
| 285 | 20230605 | 135700 | 4641587350 | 12350 | 12310 | 12350 | 12310 | 281 |
| 286 | 20230605 | 135600 | 4638122100 | 12310 | 12310 | 12320 | 12310 | 122 |
| 287 | 20230605 | 135500 | 4636620180 | 12320 | 12310 | 12320 | 12280 | 732 |
| 288 | 20230605 | 135400 | 4627617660 | 12310 | 12310 | 12310 | 12310 | 366 |
| 289 | 20230605 | 135300 | 4623112200 | 12320 | 12290 | 12330 | 12290 | 739 |
| 290 | 20230605 | 135200 | 4614021120 | 12290 | 12290 | 12290 | 12290 | 112 |
| 291 | 20230605 | 135100 | 4612644640 | 12290 | 12290 | 12290 | 12290 | 498 |
| 292 | 20230605 | 135000 | 4606524220 | 12300 | 12300 | 12300 | 12300 | 501 |
| 293 | 20230605 | 134900 | 4600361920 | 12300 | 12310 | 12310 | 12300 | 124 |
| 294 | 20230605 | 134800 | 4598836080 | 12310 | 12320 | 12320 | 12310 | 835 |
| 295 | 20230605 | 134700 | 4588556910 | 12320 | 12320 | 12320 | 12320 | 451 |
| 296 | 20230605 | 134600 | 4583000590 | 12330 | 12350 | 12350 | 12330 | 190 |
| 297 | 20230605 | 134500 | 4580657260 | 12350 | 12360 | 12360 | 12350 | 250 |
| 298 | 20230605 | 134400 | 4577567940 | 12360 | 12330 | 12360 | 12330 | 329 |
| 299 | 20230605 | 134300 | 4573509720 | 12360 | 12340 | 12360 | 12340 | 447 |
| 300 | 20230605 | 134200 | 4567993260 | 12340 | 12340 | 12340 | 12340 | 73 |
| 301 | 20230605 | 134100 | 4567092440 | 12340 | 12370 | 12370 | 12340 | 76 |
| 302 | 20230605 | 134000 | 4566154540 | 12370 | 12340 | 12370 | 12340 | 196 |
| 303 | 20230605 | 133900 | 4563733510 | 12350 | 12350 | 12350 | 12340 | 9 |
| 304 | 20230605 | 133800 | 4563622400 | 12350 | 12360 | 12360 | 12350 | 564 |
| 305 | 20230605 | 133700 | 4556653500 | 12360 | 12380 | 12380 | 12360 | 653 |
| 306 | 20230605 | 133600 | 4548574410 | 12380 | 12390 | 12390 | 12380 | 130 |
| 307 | 20230605 | 133500 | 4546964470 | 12390 | 12400 | 12400 | 12390 | 249 |
| 308 | 20230605 | 133400 | 4543877260 | 12400 | 12430 | 12430 | 12400 | 1248 |
| 309 | 20230605 | 133300 | 4528398520 | 12430 | 12430 | 12430 | 12430 | 30 |
| 310 | 20230605 | 133200 | 4528025620 | 12430 | 12430 | 12430 | 12430 | 101 |
| 311 | 20230605 | 133100 | 4526770190 | 12430 | 12440 | 12440 | 12430 | 270 |
| 312 | 20230605 | 133000 | 4523412120 | 12440 | 12440 | 12450 | 12440 | 193 |
| 313 | 20230605 | 132900 | 4521011120 | 12440 | 12450 | 12450 | 12440 | 279 |
| 314 | 20230605 | 132800 | 4517537590 | 12450 | 12460 | 12460 | 12450 | 145 |
| 315 | 20230605 | 132700 | 4515731620 | 12460 | 12470 | 12470 | 12460 | 102 |
| 316 | 20230605 | 132600 | 4514460430 | 12470 | 12470 | 12480 | 12470 | 204 |
| 317 | 20230605 | 132500 | 4511915190 | 12470 | 12480 | 12480 | 12460 | 218 |
| 318 | 20230605 | 132400 | 4509196600 | 12480 | 12480 | 12480 | 12480 | 25 |
| 319 | 20230605 | 132300 | 4508884600 | 12480 | 12460 | 12480 | 12460 | 144 |
| 320 | 20230605 | 132200 | 4507088360 | 12460 | 12440 | 12460 | 12430 | 512 |
| 321 | 20230605 | 132100 | 4500718710 | 12430 | 12420 | 12430 | 12410 | 738 |
| 322 | 20230605 | 132000 | 4491553200 | 12420 | 12430 | 12450 | 12420 | 49 |
| 323 | 20230605 | 131900 | 4490944040 | 12420 | 12400 | 12420 | 12370 | 1734 |
| 324 | 20230605 | 131800 | 4469444090 | 12390 | 12390 | 12390 | 12340 | 465 |
| 325 | 20230605 | 131700 | 4463691920 | 12390 | 12330 | 12390 | 12330 | 156 |
| 326 | 20230605 | 131600 | 4461768380 | 12330 | 12390 | 12390 | 12330 | 637 |
| 327 | 20230605 | 131500 | 4453910160 | 12340 | 12350 | 12400 | 12340 | 1503 |
| 328 | 20230605 | 131400 | 4435339580 | 12350 | 12360 | 12360 | 12330 | 3216 |
| 329 | 20230605 | 131300 | 4395626190 | 12360 | 12420 | 12420 | 12330 | 1761 |
| 330 | 20230605 | 131200 | 4373835390 | 12420 | 12460 | 12460 | 12420 | 540 |
| 331 | 20230605 | 131100 | 4367113860 | 12470 | 12440 | 12470 | 12440 | 1040 |
| 332 | 20230605 | 131000 | 4354164790 | 12450 | 12350 | 12450 | 12350 | 2919 |
| 333 | 20230605 | 130900 | 4317924610 | 12330 | 12350 | 12350 | 12330 | 293 |
| 334 | 20230605 | 130800 | 4314309150 | 12350 | 12360 | 12360 | 12350 | 358 |
| 335 | 20230605 | 130700 | 4309887250 | 12360 | 12350 | 12360 | 12340 | 1029 |
| 336 | 20230605 | 130600 | 4297176430 | 12350 | 12380 | 12380 | 12350 | 243 |
| 337 | 20230605 | 130500 | 4294172730 | 12390 | 12390 | 12390 | 12390 | 447 |
| 338 | 20230605 | 130400 | 4288634400 | 12400 | 12400 | 12400 | 12400 | 152 |
| 339 | 20230605 | 130300 | 4286749600 | 12400 | 12400 | 12400 | 12400 | 110 |
| 340 | 20230605 | 130200 | 4285385600 | 12400 | 12410 | 12410 | 12400 | 161 |
| 341 | 20230605 | 130100 | 4283387900 | 12410 | 12410 | 12410 | 12410 | 271 |
| 342 | 20230605 | 130000 | 4280024790 | 12390 | 12360 | 12450 | 12360 | 1969 |
| 343 | 20230605 | 125900 | 4255589240 | 12360 | 12360 | 12360 | 12350 | 239 |
| 344 | 20230605 | 125800 | 4252636970 | 12360 | 12360 | 12360 | 12360 | 282 |
| 345 | 20230605 | 125700 | 4249151450 | 12360 | 12390 | 12390 | 12360 | 866 |
| 346 | 20230605 | 125600 | 4238434490 | 12390 | 12410 | 12410 | 12390 | 232 |
| 347 | 20230605 | 125500 | 4235558730 | 12400 | 12410 | 12410 | 12400 | 705 |
| 348 | 20230605 | 125400 | 4226810180 | 12410 | 12410 | 12410 | 12400 | 135 |
| 349 | 20230605 | 125300 | 4225136150 | 12400 | 12420 | 12420 | 12390 | 672 |
| 350 | 20230605 | 125200 | 4216805280 | 12420 | 12430 | 12430 | 12420 | 457 |
| 351 | 20230605 | 125100 | 4211128070 | 12420 | 12440 | 12440 | 12420 | 1409 |
| 352 | 20230605 | 125000 | 4193614130 | 12450 | 12450 | 12450 | 12450 | 211 |
| 353 | 20230605 | 124900 | 4190987180 | 12440 | 12430 | 12440 | 12420 | 813 |
| 354 | 20230605 | 124800 | 4180880340 | 12440 | 12440 | 12440 | 12420 | 133 |
| 355 | 20230605 | 124700 | 4179225840 | 12440 | 12440 | 12440 | 12420 | 61 |
| 356 | 20230605 | 124600 | 4178467800 | 12480 | 12500 | 12500 | 12480 | 324 |
| 357 | 20230605 | 124500 | 4174419650 | 12500 | 12410 | 12500 | 12400 | 4234 |
| 358 | 20230605 | 124400 | 4121671130 | 12420 | 12450 | 12450 | 12420 | 1406 |
| 359 | 20230605 | 124300 | 4104179520 | 12450 | 12450 | 12470 | 12450 | 363 |
| 360 | 20230605 | 124200 | 4099659330 | 12450 | 12450 | 12480 | 12440 | 563 |
| 361 | 20230605 | 124100 | 4092650300 | 12490 | 12500 | 12500 | 12440 | 1357 |
| 362 | 20230605 | 124000 | 4075703690 | 12500 | 12520 | 12520 | 12500 | 1657 |
| 363 | 20230605 | 123900 | 4054982340 | 12520 | 12520 | 12520 | 12510 | 651 |
| 364 | 20230605 | 123800 | 4046835860 | 12510 | 12520 | 12530 | 12510 | 538 |
| 365 | 20230605 | 123700 | 4040097960 | 12510 | 12500 | 12510 | 12500 | 1269 |
| 366 | 20230605 | 123600 | 4024229070 | 12510 | 12520 | 12520 | 12500 | 1013 |
| 367 | 20230605 | 123500 | 4011562170 | 12520 | 12470 | 12530 | 12470 | 15528 |
| 368 | 20230605 | 123400 | 3817500560 | 12450 | 12450 | 12470 | 12450 | 245 |
| 369 | 20230605 | 123300 | 3814450290 | 12470 | 12470 | 12490 | 12450 | 737 |
| 370 | 20230605 | 123200 | 3805259320 | 12470 | 12470 | 12480 | 12470 | 624 |
| 371 | 20230605 | 123100 | 3797478030 | 12470 | 12420 | 12480 | 12420 | 1500 |
| 372 | 20230605 | 123000 | 3778803480 | 12420 | 12450 | 12450 | 12420 | 676 |
| 373 | 20230605 | 122900 | 3770395680 | 12450 | 12450 | 12460 | 12450 | 1399 |
| 374 | 20230605 | 122800 | 3752977420 | 12450 | 12470 | 12470 | 12450 | 50 |
| 375 | 20230605 | 122700 | 3752354280 | 12470 | 12470 | 12480 | 12470 | 568 |
| 376 | 20230605 | 122600 | 3745267810 | 12480 | 12470 | 12480 | 12470 | 492 |
| 377 | 20230605 | 122500 | 3739127670 | 12470 | 12480 | 12480 | 12470 | 1413 |
| 378 | 20230605 | 122400 | 3721498450 | 12480 | 12470 | 12480 | 12470 | 510 |
| 379 | 20230605 | 122300 | 3715135660 | 12470 | 12390 | 12470 | 12390 | 534 |
| 380 | 20230605 | 122200 | 3708490050 | 12400 | 12430 | 12430 | 12400 | 2725 |
| 381 | 20230605 | 122100 | 3674696970 | 12430 | 12450 | 12450 | 12400 | 378 |
| 382 | 20230605 | 122000 | 3669999130 | 12450 | 12470 | 12470 | 12440 | 1093 |
| 383 | 20230605 | 121900 | 3656381350 | 12480 | 12470 | 12490 | 12460 | 956 |
| 384 | 20230605 | 121800 | 3644456200 | 12480 | 12470 | 12500 | 12470 | 832 |
| 385 | 20230605 | 121700 | 3634071480 | 12470 | 12470 | 12470 | 12460 | 1359 |
| 386 | 20230605 | 121600 | 3617134260 | 12490 | 12440 | 12500 | 12440 | 13303 |
| 387 | 20230605 | 121500 | 3451048840 | 12440 | 12450 | 12450 | 12430 | 313 |
| 388 | 20230605 | 121400 | 3447155600 | 12450 | 12420 | 12450 | 12420 | 584 |
| 389 | 20230605 | 121300 | 3439891760 | 12420 | 12400 | 12430 | 12400 | 1269 |
| 390 | 20230605 | 121200 | 3424133410 | 12400 | 12380 | 12400 | 12380 | 668 |
| 391 | 20230605 | 121100 | 3415851940 | 12370 | 12350 | 12380 | 12350 | 723 |
| 392 | 20230605 | 121000 | 3406908330 | 12350 | 12380 | 12380 | 12350 | 1878 |
| 393 | 20230605 | 120900 | 3383678530 | 12390 | 12390 | 12390 | 12380 | 1612 |
| 394 | 20230605 | 120800 | 3363716920 | 12390 | 12410 | 12410 | 12380 | 99 |
| 395 | 20230605 | 120700 | 3362489490 | 12430 | 12450 | 12450 | 12370 | 2084 |
| 396 | 20230605 | 120600 | 3336589910 | 12450 | 12450 | 12450 | 12420 | 2376 |
| 397 | 20230605 | 120500 | 3307032890 | 12440 | 12410 | 12450 | 12410 | 2633 |
| 398 | 20230605 | 120400 | 3274303070 | 12400 | 12370 | 12400 | 12320 | 996 |
| 399 | 20230605 | 120300 | 3261989020 | 12370 | 12390 | 12390 | 12350 | 3505 |
| 400 | 20230605 | 120200 | 3218603180 | 12390 | 12410 | 12420 | 12390 | 1122 |
| 401 | 20230605 | 120100 | 3204679730 | 12400 | 12370 | 12400 | 12370 | 4552 |
| 402 | 20230605 | 120000 | 3148272510 | 12370 | 12360 | 12380 | 12350 | 5011 |
| 403 | 20230605 | 115900 | 3086318650 | 12350 | 12310 | 12350 | 12310 | 2349 |
| 404 | 20230605 | 115800 | 3057349810 | 12310 | 12310 | 12310 | 12300 | 1428 |
| 405 | 20230605 | 115700 | 3039778600 | 12310 | 12330 | 12340 | 12300 | 1454 |
| 406 | 20230605 | 115600 | 3021857960 | 12330 | 12310 | 12330 | 12290 | 1476 |
| 407 | 20230605 | 115500 | 3003676000 | 12320 | 12370 | 12370 | 12320 | 3421 |
| 408 | 20230605 | 115400 | 2961451570 | 12370 | 12280 | 12370 | 12270 | 4989 |
| 409 | 20230605 | 115300 | 2900042640 | 12280 | 12250 | 12280 | 12250 | 2235 |
| 410 | 20230605 | 115200 | 2872638060 | 12250 | 12270 | 12270 | 12240 | 2216 |
| 411 | 20230605 | 115100 | 2845484740 | 12270 | 12220 | 12270 | 12220 | 6630 |
| 412 | 20230605 | 115000 | 2764347640 | 12200 | 12200 | 12210 | 12200 | 360 |
| 413 | 20230605 | 114900 | 2759953800 | 12200 | 12170 | 12220 | 12170 | 4300 |
| 414 | 20230605 | 114800 | 2707487980 | 12170 | 12110 | 12200 | 12110 | 1093 |
| 415 | 20230605 | 114700 | 2694187600 | 12100 | 12180 | 12180 | 12090 | 2194 |
| 416 | 20230605 | 114600 | 2667577270 | 12180 | 12190 | 12200 | 12180 | 957 |
| 417 | 20230605 | 114500 | 2655913520 | 12190 | 12220 | 12220 | 12190 | 1993 |
| 418 | 20230605 | 114400 | 2631594260 | 12210 | 12190 | 12220 | 12190 | 1823 |
| 419 | 20230605 | 114300 | 2609358690 | 12190 | 12120 | 12190 | 12120 | 5218 |
| 420 | 20230605 | 114200 | 2545958650 | 12130 | 12120 | 12130 | 12120 | 701 |
| 421 | 20230605 | 114100 | 2537457050 | 12110 | 12100 | 12120 | 12090 | 900 |
| 422 | 20230605 | 114000 | 2526559880 | 12100 | 12050 | 12110 | 12050 | 7563 |
| 423 | 20230605 | 113900 | 2435318370 | 12050 | 12000 | 12050 | 12000 | 11892 |
| 424 | 20230605 | 113800 | 2292234370 | 11990 | 11980 | 11990 | 11980 | 1498 |
| 425 | 20230605 | 113700 | 2274285980 | 11980 | 11990 | 11990 | 11980 | 167 |
| 426 | 20230605 | 113600 | 2272284910 | 11990 | 11980 | 11990 | 11960 | 845 |
| 427 | 20230605 | 113500 | 2262162310 | 11980 | 11990 | 11990 | 11980 | 124 |
| 428 | 20230605 | 113400 | 2260676540 | 12000 | 11970 | 12000 | 11970 | 416 |
| 429 | 20230605 | 113300 | 2255691080 | 11970 | 11980 | 11990 | 11970 | 226 |
| 430 | 20230605 | 113200 | 2252984750 | 11980 | 12000 | 12000 | 11980 | 1163 |
| 431 | 20230605 | 113100 | 2239040190 | 12000 | 12000 | 12010 | 11980 | 843 |
| 432 | 20230605 | 113000 | 2228933380 | 12010 | 11960 | 12010 | 11960 | 13135 |
| 433 | 20230605 | 112900 | 2071428770 | 11950 | 11940 | 11950 | 11940 | 1741 |
| 434 | 20230605 | 112800 | 2050630190 | 11940 | 11930 | 11940 | 11930 | 78 |
| 435 | 20230605 | 112700 | 2049699070 | 11940 | 11940 | 11940 | 11940 | 260 |
| 436 | 20230605 | 112600 | 2046594670 | 11920 | 11920 | 11920 | 11920 | 61 |
| 437 | 20230605 | 112500 | 2045867550 | 11920 | 11940 | 11940 | 11920 | 136 |
| 438 | 20230605 | 112400 | 2044244430 | 11940 | 11920 | 11940 | 11920 | 292 |
| 439 | 20230605 | 112300 | 2040761620 | 11920 | 11940 | 11940 | 11920 | 1414 |
| 440 | 20230605 | 112200 | 2023895200 | 11950 | 11950 | 11960 | 11950 | 114 |
| 441 | 20230605 | 112100 | 2022532830 | 11960 | 11950 | 11960 | 11940 | 758 |
| 442 | 20230605 | 112000 | 2013476960 | 11960 | 11950 | 11960 | 11950 | 1555 |
| 443 | 20230605 | 111900 | 1994888300 | 11950 | 11940 | 11950 | 11930 | 426 |
| 444 | 20230605 | 111800 | 1989804830 | 11940 | 11930 | 11940 | 11920 | 2095 |
| 445 | 20230605 | 111700 | 1964807290 | 11930 | 11910 | 11930 | 11910 | 3060 |
| 446 | 20230605 | 111600 | 1928342180 | 11910 | 11900 | 11910 | 11890 | 3588 |
| 447 | 20230605 | 111500 | 1885644080 | 11900 | 11890 | 11900 | 11890 | 1801 |
| 448 | 20230605 | 111400 | 1864214870 | 11900 | 11890 | 11900 | 11890 | 976 |
| 449 | 20230605 | 111300 | 1852606510 | 11870 | 11880 | 11880 | 11870 | 71 |
| 450 | 20230605 | 111200 | 1851763170 | 11880 | 11880 | 11880 | 11880 | 412 |
| 451 | 20230605 | 111100 | 1846868610 | 11870 | 11870 | 11870 | 11870 | 422 |
| 452 | 20230605 | 111000 | 1841859470 | 11860 | 11860 | 11860 | 11860 | 66 |
| 453 | 20230605 | 110900 | 1841076710 | 11860 | 11850 | 11860 | 11840 | 1565 |
| 454 | 20230605 | 110800 | 1822529800 | 11850 | 11850 | 11850 | 11840 | 762 |
| 455 | 20230605 | 110700 | 1813500200 | 11840 | 11840 | 11850 | 11840 | 526 |
| 456 | 20230605 | 110600 | 1807268010 | 11850 | 11840 | 11850 | 11840 | 505 |
| 457 | 20230605 | 110500 | 1801287770 | 11840 | 11850 | 11850 | 11830 | 257 |
| 458 | 20230605 | 110400 | 1798245920 | 11840 | 11830 | 11840 | 11830 | 258 |
| 459 | 20230605 | 110300 | 1795191580 | 11830 | 11820 | 11830 | 11820 | 227 |
| 460 | 20230605 | 110200 | 1792507610 | 11820 | 11820 | 11820 | 11820 | 14 |
| 461 | 20230605 | 110100 | 1792342130 | 11820 | 11820 | 11820 | 11820 | 15 |
| 462 | 20230605 | 110000 | 1792164830 | 11820 | 11820 | 11820 | 11810 | 12 |
| 463 | 20230605 | 105900 | 1792023030 | 11820 | 11810 | 11820 | 11810 | 75 |
| 464 | 20230605 | 105800 | 1791136610 | 11810 | 11820 | 11820 | 11810 | 29 |
| 465 | 20230605 | 105700 | 1790793960 | 11820 | 11820 | 11820 | 11820 | 112 |
| 466 | 20230605 | 105600 | 1789470120 | 11810 | 11810 | 11810 | 11810 | 97 |
| 467 | 20230605 | 105500 | 1788324550 | 11820 | 11820 | 11820 | 11820 | 46 |
| 468 | 20230605 | 105400 | 1787780830 | 11820 | 11820 | 11820 | 11810 | 38 |
| 469 | 20230605 | 105300 | 1787331740 | 11820 | 11810 | 11820 | 11810 | 665 |
| 470 | 20230605 | 105200 | 1779471940 | 11810 | 11790 | 11810 | 11790 | 1311 |
| 471 | 20230605 | 105100 | 1764001200 | 11770 | 11790 | 11790 | 11770 | 234 |
| 472 | 20230605 | 105000 | 1761244020 | 11770 | 11710 | 11770 | 11710 | 6666 |
| 473 | 20230605 | 104900 | 1682971760 | 11710 | 11710 | 11710 | 11710 | 1 |
| 474 | 20230605 | 104800 | 1682960050 | 11710 | 11720 | 11720 | 11710 | 49 |
| 475 | 20230605 | 104700 | 1682386240 | 11720 | 11680 | 11720 | 11680 | 532 |
| 476 | 20230605 | 104600 | 1676158970 | 11680 | 11690 | 11690 | 11680 | 339 |
| 477 | 20230605 | 104500 | 1672196540 | 11690 | 11720 | 11730 | 11690 | 533 |
| 478 | 20230605 | 104400 | 1665956960 | 11720 | 11720 | 11720 | 11720 | 21 |
| 479 | 20230605 | 104300 | 1665710840 | 11720 | 11720 | 11720 | 11720 | 31 |
| 480 | 20230605 | 104200 | 1665347520 | 11720 | 11730 | 11730 | 11710 | 122 |
| 481 | 20230605 | 104100 | 1663918220 | 11730 | 11730 | 11730 | 11730 | 90 |
| 482 | 20230605 | 104000 | 1662862520 | 11720 | 11720 | 11720 | 11720 | 1 |
| 483 | 20230605 | 103900 | 1662850800 | 11720 | 11720 | 11720 | 11720 | 10 |
| 484 | 20230605 | 103800 | 1662733600 | 11710 | 11720 | 11730 | 11710 | 377 |
| 485 | 20230605 | 103700 | 1658313750 | 11720 | 11720 | 11720 | 11720 | 20 |
| 486 | 20230605 | 103600 | 1658079350 | 11710 | 11710 | 11720 | 11710 | 31 |
| 487 | 20230605 | 103500 | 1657716240 | 11730 | 11700 | 11730 | 11700 | 27 |
| 488 | 20230605 | 103400 | 1657400040 | 11700 | 11740 | 11740 | 11700 | 187 |
| 489 | 20230605 | 103300 | 1655208870 | 11740 | 11740 | 11740 | 11740 | 310 |
| 490 | 20230605 | 103200 | 1651569470 | 11740 | 11750 | 11750 | 11740 | 19 |
| 491 | 20230605 | 103100 | 1651346310 | 11740 | 11740 | 11740 | 11740 | 1 |
| 492 | 20230605 | 103000 | 1651334570 | 11740 | 11720 | 11740 | 11700 | 140 |
| 493 | 20230605 | 102900 | 1649692570 | 11720 | 11690 | 11720 | 11690 | 104 |
| 494 | 20230605 | 102800 | 1648473720 | 11720 | 11720 | 11720 | 11720 | 50 |
| 495 | 20230605 | 102700 | 1647887720 | 11690 | 11680 | 11690 | 11680 | 1879 |
| 496 | 20230605 | 102600 | 1625930720 | 11680 | 11680 | 11680 | 11680 | 43 |
| 497 | 20230605 | 102500 | 1625428480 | 11680 | 11710 | 11710 | 11680 | 542 |
| 498 | 20230605 | 102400 | 1619084550 | 11800 | 11690 | 11800 | 11690 | 502 |
| 499 | 20230605 | 102300 | 1613172610 | 11700 | 11690 | 11700 | 11690 | 103 |
| 500 | 20230605 | 102200 | 1611967640 | 11680 | 11680 | 11680 | 11680 | 10 |
| 501 | 20230605 | 102100 | 1611850840 | 11670 | 11670 | 11670 | 11670 | 12 |
| 502 | 20230605 | 102000 | 1611710800 | 11650 | 11650 | 11650 | 11650 | 1 |
| 503 | 20230605 | 101900 | 1611699150 | 11650 | 11650 | 11650 | 11650 | 101 |
| 504 | 20230605 | 101800 | 1610522500 | 11650 | 11650 | 11650 | 11650 | 123 |
| 505 | 20230605 | 101700 | 1609089550 | 11650 | 11650 | 11650 | 11650 | 8 |
| 506 | 20230605 | 101600 | 1608996350 | 11650 | 11670 | 11670 | 11650 | 623 |
| 507 | 20230605 | 101500 | 1601738220 | 11680 | 11680 | 11680 | 11680 | 11 |
| 508 | 20230605 | 101400 | 1601609740 | 11680 | 11680 | 11700 | 11680 | 31 |
| 509 | 20230605 | 101300 | 1601247460 | 11700 | 11620 | 11700 | 11620 | 1404 |
| 510 | 20230605 | 101200 | 1584866370 | 11600 | 11620 | 11620 | 11600 | 163 |
| 511 | 20230605 | 101100 | 1582972980 | 11610 | 11610 | 11620 | 11600 | 1174 |
| 512 | 20230605 | 101000 | 1569351270 | 11610 | 11610 | 11610 | 11610 | 101 |
| 513 | 20230605 | 100900 | 1568178660 | 11610 | 11590 | 11610 | 11590 | 137 |
| 514 | 20230605 | 100800 | 1566588270 | 11590 | 11590 | 11590 | 11590 | 70 |
| 515 | 20230605 | 100700 | 1565776970 | 11580 | 11580 | 11580 | 11570 | 833 |
| 516 | 20230605 | 100600 | 1556134790 | 11580 | 11580 | 11580 | 11570 | 631 |
| 517 | 20230605 | 100500 | 1548827820 | 11580 | 11560 | 11580 | 11560 | 616 |
| 518 | 20230605 | 100400 | 1541700090 | 11570 | 11580 | 11590 | 11570 | 656 |
| 519 | 20230605 | 100300 | 1534102940 | 11580 | 11580 | 11590 | 11580 | 357 |
| 520 | 20230605 | 100200 | 1529966810 | 11580 | 11560 | 11580 | 11560 | 1123 |
| 521 | 20230605 | 100100 | 1516964520 | 11550 | 11650 | 11650 | 11550 | 6195 |
| 522 | 20230605 | 100000 | 1445116120 | 11650 | 11650 | 11660 | 11650 | 153 |
| 523 | 20230605 | 095900 | 1443333650 | 11650 | 11650 | 11650 | 11650 | 308 |
| 524 | 20230605 | 095800 | 1439745450 | 11650 | 11680 | 11680 | 11650 | 974 |
| 525 | 20230605 | 095700 | 1428384840 | 11680 | 11710 | 11710 | 11680 | 275 |
| 526 | 20230605 | 095600 | 1425170290 | 11710 | 11750 | 11750 | 11710 | 321 |
| 527 | 20230605 | 095500 | 1421409010 | 11740 | 11710 | 11740 | 11710 | 231 |
| 528 | 20230605 | 095400 | 1418698000 | 11710 | 11720 | 11730 | 11700 | 320 |
| 529 | 20230605 | 095300 | 1414947770 | 11710 | 11690 | 11710 | 11680 | 343 |
| 530 | 20230605 | 095200 | 1410931820 | 11690 | 11690 | 11690 | 11680 | 92 |
| 531 | 20230605 | 095100 | 1409856350 | 11690 | 11680 | 11690 | 11660 | 1607 |
| 532 | 20230605 | 095000 | 1391104930 | 11680 | 11720 | 11720 | 11680 | 2574 |
| 533 | 20230605 | 094900 | 1360989370 | 11720 | 11730 | 11730 | 11720 | 1366 |
| 534 | 20230605 | 094800 | 1344967410 | 11740 | 11790 | 11790 | 11740 | 391 |
| 535 | 20230605 | 094700 | 1340368640 | 11800 | 11800 | 11800 | 11800 | 0 |
| 536 | 20230605 | 094600 | 1340368640 | 11800 | 11770 | 11800 | 11730 | 1885 |
| 537 | 20230605 | 094500 | 1318191620 | 11780 | 11780 | 11800 | 11770 | 571 |
| 538 | 20230605 | 094400 | 1311462390 | 11790 | 11810 | 11810 | 11790 | 999 |
| 539 | 20230605 | 094300 | 1299672590 | 11810 | 11770 | 11810 | 11770 | 1992 |
| 540 | 20230605 | 094200 | 1276207180 | 11770 | 11760 | 11770 | 11760 | 564 |
| 541 | 20230605 | 094100 | 1269570550 | 11760 | 11740 | 11760 | 11730 | 794 |
| 542 | 20230605 | 094000 | 1260245130 | 11770 | 11770 | 11770 | 11770 | 15 |
| 543 | 20230605 | 093900 | 1260068580 | 11770 | 11770 | 11770 | 11720 | 2587 |
| 544 | 20230605 | 093800 | 1229715440 | 11780 | 11800 | 11800 | 11770 | 388 |
| 545 | 20230605 | 093700 | 1225144350 | 11800 | 11760 | 11800 | 11760 | 1540 |
| 546 | 20230605 | 093600 | 1206992300 | 11750 | 11730 | 11750 | 11730 | 79 |
| 547 | 20230605 | 093500 | 1206064360 | 11730 | 11700 | 11730 | 11690 | 1276 |
| 548 | 20230605 | 093400 | 1191117230 | 11690 | 11680 | 11690 | 11670 | 135 |
| 549 | 20230605 | 093300 | 1189540540 | 11680 | 11670 | 11680 | 11670 | 4 |
| 550 | 20230605 | 093200 | 1189493850 | 11660 | 11660 | 11660 | 11660 | 0 |
| 551 | 20230605 | 093100 | 1189493850 | 11660 | 11630 | 11660 | 11630 | 261 |
| 552 | 20230605 | 093000 | 1186452260 | 11650 | 11630 | 11650 | 11630 | 203 |
| 553 | 20230605 | 092900 | 1184089330 | 11620 | 11620 | 11620 | 11620 | 405 |
| 554 | 20230605 | 092800 | 1179383230 | 11620 | 11590 | 11620 | 11590 | 505 |
| 555 | 20230605 | 092700 | 1173518910 | 11580 | 11620 | 11620 | 11570 | 1267 |
| 556 | 20230605 | 092600 | 1158828710 | 11610 | 11570 | 11610 | 11570 | 305 |
| 557 | 20230605 | 092500 | 1155296740 | 11570 | 11600 | 11600 | 11570 | 2201 |
| 558 | 20230605 | 092400 | 1129799880 | 11600 | 11640 | 11660 | 11600 | 2029 |
| 559 | 20230605 | 092300 | 1106221270 | 11650 | 11650 | 11650 | 11650 | 305 |
| 560 | 20230605 | 092200 | 1102668020 | 11650 | 11620 | 11660 | 11620 | 748 |
| 561 | 20230605 | 092100 | 1093949960 | 11620 | 11630 | 11650 | 11600 | 879 |
| 562 | 20230605 | 092000 | 1083736770 | 11620 | 11720 | 11720 | 11620 | 6535 |
| 563 | 20230605 | 091900 | 1007438900 | 11710 | 11720 | 11720 | 11700 | 1571 |
| 564 | 20230605 | 091800 | 989045530 | 11720 | 11720 | 11720 | 11710 | 951 |
| 565 | 20230605 | 091700 | 977901170 | 11720 | 11720 | 11750 | 11720 | 711 |
| 566 | 20230605 | 091600 | 969561880 | 11720 | 11760 | 11760 | 11720 | 1521 |
| 567 | 20230605 | 091500 | 951713940 | 11760 | 11790 | 11810 | 11760 | 2797 |
| 568 | 20230605 | 091400 | 918777830 | 11790 | 11840 | 11860 | 11790 | 2501 |
| 569 | 20230605 | 091300 | 889192120 | 11840 | 11860 | 11880 | 11840 | 1899 |
| 570 | 20230605 | 091200 | 866696740 | 11880 | 11880 | 11900 | 11850 | 4714 |
| 571 | 20230605 | 091100 | 810731850 | 11880 | 11860 | 11910 | 11860 | 1908 |
| 572 | 20230605 | 091000 | 788030770 | 11900 | 11880 | 11910 | 11850 | 2694 |
| 573 | 20230605 | 090900 | 755997170 | 11890 | 11860 | 11890 | 11840 | 2435 |
| 574 | 20230605 | 090800 | 727100700 | 11860 | 11910 | 11920 | 11850 | 3547 |
| 575 | 20230605 | 090700 | 684918060 | 11910 | 11890 | 11920 | 11840 | 6540 |
| 576 | 20230605 | 090600 | 607045470 | 11900 | 11730 | 11920 | 11730 | 10752 |
| 577 | 20230605 | 090500 | 479698400 | 11730 | 11690 | 11740 | 11690 | 2986 |
| 578 | 20230605 | 090400 | 444691580 | 11690 | 11790 | 11790 | 11690 | 6065 |
| 579 | 20230605 | 090300 | 373585500 | 11790 | 11890 | 11900 | 11750 | 7102 |
| 580 | 20230605 | 090200 | 289666370 | 11890 | 11700 | 11900 | 11700 | 10710 |
| 581 | 20230605 | 090100 | 163121030 | 11700 | 11610 | 11700 | 11590 | 3889 |
| 582 | 20230605 | 090000 | 117857560 | 11610 | 11580 | 11610 | 11550 | 10177 |