32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 3 | 20230615 | 190400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 4 | 20230615 | 190300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 5 | 20230615 | 190200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 6 | 20230615 | 190100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 7 | 20230615 | 190000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 8 | 20230615 | 185900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 9 | 20230615 | 185800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 10 | 20230615 | 185700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 11 | 20230615 | 185600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 12 | 20230615 | 185500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 13 | 20230615 | 185400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 14 | 20230615 | 185300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 15 | 20230615 | 185200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 16 | 20230615 | 185100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 17 | 20230615 | 185000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 18 | 20230615 | 184900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 19 | 20230615 | 184800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 20 | 20230615 | 184700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 21 | 20230615 | 184600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 22 | 20230615 | 184500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 23 | 20230615 | 184400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 24 | 20230615 | 184300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 25 | 20230615 | 184200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 26 | 20230615 | 184100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 27 | 20230615 | 184000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 28 | 20230615 | 183900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 29 | 20230615 | 183800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 30 | 20230615 | 183700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 31 | 20230615 | 183600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 32 | 20230615 | 183500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 33 | 20230615 | 183400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 34 | 20230615 | 183300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 35 | 20230615 | 183200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 36 | 20230615 | 183100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 37 | 20230615 | 183000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 38 | 20230615 | 182900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 39 | 20230615 | 182800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 40 | 20230615 | 182700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 41 | 20230615 | 182600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 42 | 20230615 | 182500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 43 | 20230615 | 182400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 44 | 20230615 | 182300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 45 | 20230615 | 182200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 46 | 20230615 | 182100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 47 | 20230615 | 182000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 48 | 20230615 | 181900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 49 | 20230615 | 181800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 50 | 20230615 | 181700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 51 | 20230615 | 181600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 52 | 20230615 | 181500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 53 | 20230615 | 181400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 54 | 20230615 | 181300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 55 | 20230615 | 181200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 56 | 20230615 | 181100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 57 | 20230615 | 181000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 58 | 20230615 | 180900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 59 | 20230615 | 180800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 60 | 20230615 | 180700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 61 | 20230615 | 180600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 62 | 20230615 | 180500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 63 | 20230615 | 180400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 64 | 20230615 | 180300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 65 | 20230615 | 180200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 66 | 20230615 | 180100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 67 | 20230615 | 180000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 68 | 20230615 | 175900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 69 | 20230615 | 175800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 70 | 20230615 | 175700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 71 | 20230615 | 175600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 72 | 20230615 | 175500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 73 | 20230615 | 175400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 74 | 20230615 | 175300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 75 | 20230615 | 175200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 76 | 20230615 | 175100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 77 | 20230615 | 175000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 78 | 20230615 | 174900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 79 | 20230615 | 174800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 80 | 20230615 | 174700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 81 | 20230615 | 174600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 82 | 20230615 | 174500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 83 | 20230615 | 174400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 84 | 20230615 | 174300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 85 | 20230615 | 174200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 86 | 20230615 | 174100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 87 | 20230615 | 174000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 88 | 20230615 | 173900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 89 | 20230615 | 173800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 90 | 20230615 | 173700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 91 | 20230615 | 173600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 92 | 20230615 | 173500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 93 | 20230615 | 173400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 94 | 20230615 | 173300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 95 | 20230615 | 173200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 96 | 20230615 | 173100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 97 | 20230615 | 173000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 98 | 20230615 | 172900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 99 | 20230615 | 172800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 100 | 20230615 | 172700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 101 | 20230615 | 172600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 102 | 20230615 | 172500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 103 | 20230615 | 172400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 104 | 20230615 | 172300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 105 | 20230615 | 172200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 106 | 20230615 | 172100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 107 | 20230615 | 172000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 108 | 20230615 | 171900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 109 | 20230615 | 171800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 110 | 20230615 | 171700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 111 | 20230615 | 171600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 112 | 20230615 | 171500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 113 | 20230615 | 171400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 114 | 20230615 | 171300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 115 | 20230615 | 171200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 116 | 20230615 | 171100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 117 | 20230615 | 171000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 118 | 20230615 | 170900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 119 | 20230615 | 170800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 120 | 20230615 | 170700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 121 | 20230615 | 170600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 122 | 20230615 | 170500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 123 | 20230615 | 170400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 124 | 20230615 | 170300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 125 | 20230615 | 170200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 126 | 20230615 | 170100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 127 | 20230615 | 170000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 128 | 20230615 | 165900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 129 | 20230615 | 165800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 130 | 20230615 | 165700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 131 | 20230615 | 165600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 132 | 20230615 | 165500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 133 | 20230615 | 165400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 134 | 20230615 | 165300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 135 | 20230615 | 165200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 136 | 20230615 | 165100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 137 | 20230615 | 165000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 138 | 20230615 | 164900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 139 | 20230615 | 164800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 140 | 20230615 | 164700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 141 | 20230615 | 164600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 142 | 20230615 | 164500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 143 | 20230615 | 164400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 144 | 20230615 | 164300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 145 | 20230615 | 164200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 146 | 20230615 | 164100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 147 | 20230615 | 164000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 148 | 20230615 | 163900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 149 | 20230615 | 163800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 150 | 20230615 | 163700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 151 | 20230615 | 163600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 152 | 20230615 | 163500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 153 | 20230615 | 163400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 154 | 20230615 | 163300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 155 | 20230615 | 163200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 156 | 20230615 | 163100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 157 | 20230615 | 163000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 158 | 20230615 | 162900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 159 | 20230615 | 162800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 160 | 20230615 | 162700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 161 | 20230615 | 162600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 162 | 20230615 | 162500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 163 | 20230615 | 162400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 164 | 20230615 | 162300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 165 | 20230615 | 162200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 166 | 20230615 | 162100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 167 | 20230615 | 162000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 168 | 20230615 | 161900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 169 | 20230615 | 161800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 170 | 20230615 | 161700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 171 | 20230615 | 161600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 172 | 20230615 | 161500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 173 | 20230615 | 161400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 174 | 20230615 | 161300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 175 | 20230615 | 161200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 176 | 20230615 | 161100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 177 | 20230615 | 161000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 178 | 20230615 | 160900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 179 | 20230615 | 160800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 180 | 20230615 | 160700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 181 | 20230615 | 160600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 182 | 20230615 | 160500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 183 | 20230615 | 160400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 184 | 20230615 | 160300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 185 | 20230615 | 160200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 186 | 20230615 | 160100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 187 | 20230615 | 160000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 188 | 20230615 | 155900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 189 | 20230615 | 155800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 190 | 20230615 | 155700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 191 | 20230615 | 155600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 192 | 20230615 | 155500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 193 | 20230615 | 155400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 194 | 20230615 | 155300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 195 | 20230615 | 155200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 196 | 20230615 | 155100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 197 | 20230615 | 155000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 198 | 20230615 | 154900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 199 | 20230615 | 154800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 200 | 20230615 | 154700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 201 | 20230615 | 154600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 202 | 20230615 | 154500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 203 | 20230615 | 154400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 204 | 20230615 | 154300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 205 | 20230615 | 154200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 206 | 20230615 | 154100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 207 | 20230615 | 154000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 208 | 20230615 | 153900 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 209 | 20230615 | 153800 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 210 | 20230615 | 153700 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 211 | 20230615 | 153600 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 212 | 20230615 | 153500 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 213 | 20230615 | 153400 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 214 | 20230615 | 153300 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 215 | 20230615 | 153200 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 216 | 20230615 | 153100 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 217 | 20230615 | 153000 | 4575750130 | 15570 | 15570 | 15570 | 15570 | 5784 |
| 218 | 20230615 | 152900 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 219 | 20230615 | 152800 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 220 | 20230615 | 152700 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 221 | 20230615 | 152600 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 222 | 20230615 | 152500 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 223 | 20230615 | 152400 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 224 | 20230615 | 152300 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 225 | 20230615 | 152200 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 226 | 20230615 | 152100 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 227 | 20230615 | 152000 | 4485693250 | 15600 | 15600 | 15600 | 15600 | 0 |
| 228 | 20230615 | 151900 | 4485693250 | 15600 | 15610 | 15610 | 15590 | 584 |
| 229 | 20230615 | 151800 | 4476584340 | 15620 | 15620 | 15620 | 15620 | 139 |
| 230 | 20230615 | 151700 | 4474413160 | 15620 | 15630 | 15630 | 15590 | 406 |
| 231 | 20230615 | 151600 | 4468082250 | 15630 | 15630 | 15630 | 15620 | 27 |
| 232 | 20230615 | 151500 | 4467660350 | 15630 | 15630 | 15630 | 15600 | 294 |
| 233 | 20230615 | 151400 | 4463071280 | 15630 | 15630 | 15630 | 15630 | 41 |
| 234 | 20230615 | 151300 | 4462430450 | 15620 | 15620 | 15620 | 15620 | 23 |
| 235 | 20230615 | 151200 | 4462071190 | 15620 | 15620 | 15620 | 15620 | 54 |
| 236 | 20230615 | 151100 | 4461227710 | 15620 | 15630 | 15630 | 15620 | 754 |
| 237 | 20230615 | 151000 | 4449443620 | 15630 | 15630 | 15640 | 15570 | 1611 |
| 238 | 20230615 | 150900 | 4424283290 | 15640 | 15640 | 15640 | 15630 | 182 |
| 239 | 20230615 | 150800 | 4421438200 | 15640 | 15650 | 15650 | 15640 | 183 |
| 240 | 20230615 | 150700 | 4418575020 | 15640 | 15640 | 15640 | 15640 | 148 |
| 241 | 20230615 | 150600 | 4416260300 | 15640 | 15640 | 15640 | 15640 | 0 |
| 242 | 20230615 | 150500 | 4416260300 | 15640 | 15640 | 15650 | 15640 | 221 |
| 243 | 20230615 | 150400 | 4412803550 | 15640 | 15580 | 15640 | 15570 | 4927 |
| 244 | 20230615 | 150300 | 4335914820 | 15580 | 15580 | 15580 | 15580 | 361 |
| 245 | 20230615 | 150200 | 4330290440 | 15580 | 15580 | 15580 | 15580 | 30 |
| 246 | 20230615 | 150100 | 4329823040 | 15580 | 15560 | 15580 | 15560 | 74 |
| 247 | 20230615 | 150000 | 4328671580 | 15570 | 15570 | 15570 | 15570 | 36 |
| 248 | 20230615 | 145900 | 4328111060 | 15570 | 15570 | 15570 | 15570 | 80 |
| 249 | 20230615 | 145800 | 4326865460 | 15560 | 15570 | 15570 | 15550 | 2210 |
| 250 | 20230615 | 145700 | 4292476860 | 15570 | 15580 | 15580 | 15570 | 125 |
| 251 | 20230615 | 145600 | 4290530350 | 15580 | 15570 | 15580 | 15570 | 1440 |
| 252 | 20230615 | 145500 | 4268106350 | 15570 | 15580 | 15580 | 15570 | 56 |
| 253 | 20230615 | 145400 | 4267234330 | 15580 | 15580 | 15580 | 15570 | 31 |
| 254 | 20230615 | 145300 | 4266751440 | 15580 | 15570 | 15580 | 15570 | 406 |
| 255 | 20230615 | 145200 | 4260429040 | 15580 | 15580 | 15580 | 15570 | 214 |
| 256 | 20230615 | 145100 | 4257094970 | 15580 | 15580 | 15580 | 15580 | 171 |
| 257 | 20230615 | 145000 | 4254430790 | 15580 | 15580 | 15590 | 15580 | 237 |
| 258 | 20230615 | 144900 | 4250738040 | 15600 | 15580 | 15600 | 15580 | 148 |
| 259 | 20230615 | 144800 | 4248432030 | 15580 | 15580 | 15580 | 15580 | 219 |
| 260 | 20230615 | 144700 | 4245020010 | 15580 | 15580 | 15580 | 15580 | 14 |
| 261 | 20230615 | 144600 | 4244801890 | 15580 | 15580 | 15580 | 15570 | 533 |
| 262 | 20230615 | 144500 | 4236497870 | 15570 | 15570 | 15570 | 15560 | 989 |
| 263 | 20230615 | 144400 | 4221105580 | 15570 | 15560 | 15570 | 15560 | 123 |
| 264 | 20230615 | 144300 | 4219191580 | 15560 | 15560 | 15570 | 15560 | 260 |
| 265 | 20230615 | 144200 | 4215145430 | 15570 | 15570 | 15570 | 15560 | 245 |
| 266 | 20230615 | 144100 | 4211330870 | 15560 | 15560 | 15560 | 15560 | 9 |
| 267 | 20230615 | 144000 | 4211190830 | 15560 | 15570 | 15570 | 15550 | 384 |
| 268 | 20230615 | 143900 | 4205218270 | 15550 | 15570 | 15570 | 15550 | 771 |
| 269 | 20230615 | 143800 | 4193217710 | 15570 | 15570 | 15570 | 15550 | 335 |
| 270 | 20230615 | 143700 | 4188004880 | 15570 | 15580 | 15580 | 15550 | 396 |
| 271 | 20230615 | 143600 | 4181840630 | 15580 | 15570 | 15580 | 15570 | 58 |
| 272 | 20230615 | 143500 | 4180937550 | 15550 | 15570 | 15580 | 15550 | 1221 |
| 273 | 20230615 | 143400 | 4161943970 | 15590 | 15600 | 15600 | 15590 | 164 |
| 274 | 20230615 | 143300 | 4159387160 | 15600 | 15570 | 15600 | 15570 | 744 |
| 275 | 20230615 | 143200 | 4147790380 | 15560 | 15550 | 15560 | 15540 | 253 |
| 276 | 20230615 | 143100 | 4143856310 | 15550 | 15590 | 15590 | 15550 | 121 |
| 277 | 20230615 | 143000 | 4141974630 | 15580 | 15590 | 15590 | 15570 | 587 |
| 278 | 20230615 | 142900 | 4132823560 | 15590 | 15550 | 15590 | 15530 | 1140 |
| 279 | 20230615 | 142800 | 4115096640 | 15550 | 15560 | 15560 | 15550 | 482 |
| 280 | 20230615 | 142700 | 4107600510 | 15560 | 15560 | 15560 | 15550 | 71 |
| 281 | 20230615 | 142600 | 4106495840 | 15550 | 15550 | 15560 | 15540 | 247 |
| 282 | 20230615 | 142500 | 4102657350 | 15540 | 15540 | 15550 | 15540 | 68 |
| 283 | 20230615 | 142400 | 4101600610 | 15540 | 15530 | 15540 | 15530 | 54 |
| 284 | 20230615 | 142300 | 4100761460 | 15530 | 15560 | 15560 | 15530 | 553 |
| 285 | 20230615 | 142200 | 4092165080 | 15560 | 15540 | 15560 | 15540 | 310 |
| 286 | 20230615 | 142100 | 4087346710 | 15540 | 15510 | 15540 | 15510 | 180 |
| 287 | 20230615 | 142000 | 4084549540 | 15510 | 15500 | 15510 | 15500 | 729 |
| 288 | 20230615 | 141900 | 4073245510 | 15500 | 15510 | 15510 | 15500 | 494 |
| 289 | 20230615 | 141800 | 4065587320 | 15500 | 15510 | 15510 | 15500 | 44 |
| 290 | 20230615 | 141700 | 4064905020 | 15500 | 15510 | 15510 | 15500 | 556 |
| 291 | 20230615 | 141600 | 4056284920 | 15510 | 15510 | 15510 | 15510 | 11 |
| 292 | 20230615 | 141500 | 4056114310 | 15520 | 15510 | 15520 | 15510 | 323 |
| 293 | 20230615 | 141400 | 4051104510 | 15520 | 15510 | 15520 | 15510 | 115 |
| 294 | 20230615 | 141300 | 4049319760 | 15510 | 15500 | 15510 | 15500 | 441 |
| 295 | 20230615 | 141200 | 4042481320 | 15500 | 15510 | 15510 | 15490 | 4065 |
| 296 | 20230615 | 141100 | 3979486740 | 15500 | 15510 | 15510 | 15500 | 1860 |
| 297 | 20230615 | 141000 | 3950638280 | 15510 | 15520 | 15520 | 15510 | 208 |
| 298 | 20230615 | 140900 | 3947412190 | 15510 | 15520 | 15520 | 15510 | 445 |
| 299 | 20230615 | 140800 | 3940509140 | 15510 | 15510 | 15520 | 15510 | 26 |
| 300 | 20230615 | 140700 | 3940105730 | 15520 | 15520 | 15520 | 15520 | 410 |
| 301 | 20230615 | 140600 | 3933742530 | 15520 | 15520 | 15530 | 15520 | 440 |
| 302 | 20230615 | 140500 | 3926911690 | 15530 | 15520 | 15530 | 15520 | 121 |
| 303 | 20230615 | 140400 | 3925033550 | 15530 | 15530 | 15530 | 15510 | 260 |
| 304 | 20230615 | 140300 | 3920998000 | 15530 | 15520 | 15530 | 15520 | 418 |
| 305 | 20230615 | 140200 | 3914508070 | 15510 | 15510 | 15510 | 15500 | 211 |
| 306 | 20230615 | 140100 | 3911235510 | 15510 | 15510 | 15510 | 15510 | 222 |
| 307 | 20230615 | 140000 | 3907792290 | 15500 | 15490 | 15500 | 15490 | 506 |
| 308 | 20230615 | 135900 | 3899950310 | 15490 | 15510 | 15520 | 15490 | 2208 |
| 309 | 20230615 | 135800 | 3865716010 | 15510 | 15520 | 15520 | 15510 | 235 |
| 310 | 20230615 | 135700 | 3862071150 | 15500 | 15520 | 15520 | 15500 | 2004 |
| 311 | 20230615 | 135600 | 3830999400 | 15520 | 15530 | 15530 | 15520 | 194 |
| 312 | 20230615 | 135500 | 3827987060 | 15530 | 15530 | 15530 | 15530 | 100 |
| 313 | 20230615 | 135400 | 3826434060 | 15530 | 15520 | 15540 | 15510 | 287 |
| 314 | 20230615 | 135300 | 3821980190 | 15520 | 15510 | 15520 | 15510 | 453 |
| 315 | 20230615 | 135200 | 3814950220 | 15500 | 15510 | 15510 | 15500 | 73 |
| 316 | 20230615 | 135100 | 3813818320 | 15490 | 15510 | 15520 | 15490 | 1079 |
| 317 | 20230615 | 135000 | 3797096250 | 15510 | 15520 | 15540 | 15510 | 752 |
| 318 | 20230615 | 134900 | 3785430140 | 15530 | 15540 | 15540 | 15520 | 109 |
| 319 | 20230615 | 134800 | 3783736380 | 15540 | 15540 | 15540 | 15520 | 562 |
| 320 | 20230615 | 134700 | 3775006030 | 15540 | 15520 | 15540 | 15520 | 408 |
| 321 | 20230615 | 134600 | 3768669660 | 15520 | 15520 | 15520 | 15490 | 17173 |
| 322 | 20230615 | 134500 | 3502484430 | 15520 | 15540 | 15540 | 15520 | 1127 |
| 323 | 20230615 | 134400 | 3484989070 | 15530 | 15530 | 15530 | 15520 | 5730 |
| 324 | 20230615 | 134300 | 3396030210 | 15540 | 15540 | 15540 | 15530 | 405 |
| 325 | 20230615 | 134200 | 3389737050 | 15540 | 15550 | 15550 | 15540 | 2646 |
| 326 | 20230615 | 134100 | 3348616650 | 15550 | 15540 | 15550 | 15540 | 57 |
| 327 | 20230615 | 134000 | 3347730800 | 15540 | 15550 | 15560 | 15540 | 73 |
| 328 | 20230615 | 133900 | 3346595710 | 15550 | 15550 | 15550 | 15550 | 525 |
| 329 | 20230615 | 133800 | 3338431960 | 15550 | 15550 | 15550 | 15540 | 172 |
| 330 | 20230615 | 133700 | 3335757370 | 15550 | 15560 | 15560 | 15540 | 741 |
| 331 | 20230615 | 133600 | 3324236540 | 15560 | 15550 | 15560 | 15550 | 225 |
| 332 | 20230615 | 133500 | 3320736740 | 15550 | 15550 | 15550 | 15550 | 871 |
| 333 | 20230615 | 133400 | 3307192690 | 15550 | 15550 | 15560 | 15550 | 960 |
| 334 | 20230615 | 133300 | 3292264640 | 15550 | 15560 | 15560 | 15550 | 461 |
| 335 | 20230615 | 133200 | 3285094960 | 15570 | 15570 | 15570 | 15570 | 7 |
| 336 | 20230615 | 133100 | 3284985970 | 15560 | 15570 | 15570 | 15560 | 1204 |
| 337 | 20230615 | 133000 | 3266251130 | 15570 | 15580 | 15580 | 15560 | 61 |
| 338 | 20230615 | 132900 | 3265300860 | 15580 | 15550 | 15580 | 15550 | 175 |
| 339 | 20230615 | 132800 | 3262577620 | 15550 | 15550 | 15560 | 15550 | 466 |
| 340 | 20230615 | 132700 | 3255331290 | 15560 | 15580 | 15580 | 15560 | 264 |
| 341 | 20230615 | 132600 | 3251223150 | 15590 | 15580 | 15590 | 15560 | 5770 |
| 342 | 20230615 | 132500 | 3161398640 | 15580 | 15590 | 15590 | 15580 | 920 |
| 343 | 20230615 | 132400 | 3147058930 | 15590 | 15590 | 15590 | 15580 | 707 |
| 344 | 20230615 | 132300 | 3136040860 | 15580 | 15590 | 15590 | 15580 | 670 |
| 345 | 20230615 | 132200 | 3125602220 | 15580 | 15590 | 15590 | 15580 | 861 |
| 346 | 20230615 | 132100 | 3112187800 | 15580 | 15580 | 15580 | 15580 | 338 |
| 347 | 20230615 | 132000 | 3106921760 | 15590 | 15580 | 15590 | 15580 | 430 |
| 348 | 20230615 | 131900 | 3100221910 | 15580 | 15580 | 15580 | 15580 | 2 |
| 349 | 20230615 | 131800 | 3100190750 | 15580 | 15590 | 15590 | 15580 | 85 |
| 350 | 20230615 | 131700 | 3098865650 | 15590 | 15580 | 15590 | 15580 | 425 |
| 351 | 20230615 | 131600 | 3092243650 | 15580 | 15580 | 15590 | 15580 | 161 |
| 352 | 20230615 | 131500 | 3089734760 | 15590 | 15590 | 15590 | 15580 | 228 |
| 353 | 20230615 | 131400 | 3086180330 | 15590 | 15590 | 15600 | 15590 | 8 |
| 354 | 20230615 | 131300 | 3086055580 | 15580 | 15590 | 15600 | 15580 | 1060 |
| 355 | 20230615 | 131200 | 3069520230 | 15590 | 15590 | 15590 | 15590 | 460 |
| 356 | 20230615 | 131100 | 3062348830 | 15590 | 15600 | 15600 | 15590 | 120 |
| 357 | 20230615 | 131000 | 3060476970 | 15600 | 15580 | 15600 | 15580 | 234 |
| 358 | 20230615 | 130900 | 3056827830 | 15590 | 15580 | 15590 | 15580 | 301 |
| 359 | 20230615 | 130800 | 3052138240 | 15580 | 15590 | 15600 | 15580 | 32 |
| 360 | 20230615 | 130700 | 3051639380 | 15580 | 15580 | 15600 | 15580 | 197 |
| 361 | 20230615 | 130600 | 3048568740 | 15590 | 15590 | 15600 | 15590 | 1001 |
| 362 | 20230615 | 130500 | 3032963140 | 15590 | 15590 | 15600 | 15590 | 653 |
| 363 | 20230615 | 130400 | 3022776470 | 15580 | 15590 | 15590 | 15580 | 344 |
| 364 | 20230615 | 130300 | 3017414030 | 15600 | 15590 | 15600 | 15590 | 281 |
| 365 | 20230615 | 130200 | 3013033220 | 15600 | 15590 | 15600 | 15580 | 1166 |
| 366 | 20230615 | 130100 | 2994856600 | 15600 | 15590 | 15600 | 15590 | 1246 |
| 367 | 20230615 | 130000 | 2975431420 | 15580 | 15590 | 15590 | 15580 | 3 |
| 368 | 20230615 | 125900 | 2975384660 | 15580 | 15580 | 15590 | 15580 | 472 |
| 369 | 20230615 | 125800 | 2968027090 | 15580 | 15580 | 15590 | 15580 | 1995 |
| 370 | 20230615 | 125700 | 2936944940 | 15590 | 15590 | 15590 | 15580 | 1221 |
| 371 | 20230615 | 125600 | 2917911250 | 15590 | 15600 | 15600 | 15590 | 519 |
| 372 | 20230615 | 125500 | 2909814990 | 15600 | 15610 | 15610 | 15600 | 535 |
| 373 | 20230615 | 125400 | 2901467510 | 15610 | 15600 | 15610 | 15600 | 62 |
| 374 | 20230615 | 125300 | 2900500100 | 15600 | 15600 | 15610 | 15600 | 561 |
| 375 | 20230615 | 125200 | 2891748430 | 15600 | 15590 | 15600 | 15580 | 215 |
| 376 | 20230615 | 125100 | 2888396490 | 15590 | 15590 | 15600 | 15580 | 428 |
| 377 | 20230615 | 125000 | 2881725150 | 15600 | 15600 | 15610 | 15590 | 292 |
| 378 | 20230615 | 124900 | 2877170180 | 15600 | 15600 | 15600 | 15590 | 154 |
| 379 | 20230615 | 124800 | 2874767920 | 15600 | 15590 | 15600 | 15590 | 62 |
| 380 | 20230615 | 124700 | 2873800860 | 15600 | 15600 | 15600 | 15600 | 107 |
| 381 | 20230615 | 124600 | 2872131660 | 15610 | 15600 | 15610 | 15600 | 11 |
| 382 | 20230615 | 124500 | 2871960050 | 15590 | 15580 | 15600 | 15580 | 785 |
| 383 | 20230615 | 124400 | 2859725800 | 15590 | 15580 | 15590 | 15580 | 345 |
| 384 | 20230615 | 124300 | 2854349410 | 15590 | 15590 | 15590 | 15580 | 33 |
| 385 | 20230615 | 124200 | 2853835060 | 15590 | 15600 | 15600 | 15590 | 363 |
| 386 | 20230615 | 124100 | 2848175830 | 15590 | 15590 | 15600 | 15590 | 333 |
| 387 | 20230615 | 124000 | 2842983580 | 15590 | 15590 | 15600 | 15590 | 20 |
| 388 | 20230615 | 123900 | 2842671730 | 15590 | 15590 | 15600 | 15590 | 399 |
| 389 | 20230615 | 123800 | 2836451310 | 15600 | 15600 | 15600 | 15600 | 245 |
| 390 | 20230615 | 123700 | 2832629310 | 15600 | 15600 | 15610 | 15590 | 42 |
| 391 | 20230615 | 123600 | 2831974150 | 15600 | 15610 | 15610 | 15600 | 540 |
| 392 | 20230615 | 123500 | 2823546950 | 15610 | 15590 | 15610 | 15590 | 193 |
| 393 | 20230615 | 123400 | 2820537050 | 15590 | 15590 | 15590 | 15590 | 300 |
| 394 | 20230615 | 123300 | 2815860050 | 15590 | 15590 | 15590 | 15590 | 14 |
| 395 | 20230615 | 123200 | 2815641790 | 15580 | 15610 | 15610 | 15580 | 219 |
| 396 | 20230615 | 123100 | 2812226440 | 15610 | 15610 | 15620 | 15580 | 842 |
| 397 | 20230615 | 123000 | 2799090000 | 15610 | 15600 | 15610 | 15600 | 413 |
| 398 | 20230615 | 122900 | 2792645180 | 15600 | 15570 | 15600 | 15570 | 383 |
| 399 | 20230615 | 122800 | 2786680340 | 15580 | 15580 | 15600 | 15570 | 327 |
| 400 | 20230615 | 122700 | 2781585820 | 15570 | 15580 | 15580 | 15570 | 394 |
| 401 | 20230615 | 122600 | 2775447440 | 15580 | 15580 | 15610 | 15580 | 1081 |
| 402 | 20230615 | 122500 | 2758603540 | 15590 | 15590 | 15610 | 15590 | 316 |
| 403 | 20230615 | 122400 | 2753674990 | 15590 | 15590 | 15610 | 15590 | 571 |
| 404 | 20230615 | 122300 | 2744772080 | 15610 | 15610 | 15610 | 15600 | 389 |
| 405 | 20230615 | 122200 | 2738703630 | 15590 | 15600 | 15610 | 15590 | 487 |
| 406 | 20230615 | 122100 | 2731105470 | 15600 | 15590 | 15610 | 15590 | 134 |
| 407 | 20230615 | 122000 | 2729016070 | 15610 | 15600 | 15610 | 15590 | 1190 |
| 408 | 20230615 | 121900 | 2710463360 | 15600 | 15600 | 15610 | 15590 | 224 |
| 409 | 20230615 | 121800 | 2706969010 | 15600 | 15590 | 15600 | 15590 | 475 |
| 410 | 20230615 | 121700 | 2699560340 | 15590 | 15590 | 15590 | 15580 | 838 |
| 411 | 20230615 | 121600 | 2686499760 | 15590 | 15580 | 15590 | 15580 | 575 |
| 412 | 20230615 | 121500 | 2677536050 | 15580 | 15580 | 15590 | 15580 | 21 |
| 413 | 20230615 | 121400 | 2677208800 | 15580 | 15590 | 15590 | 15580 | 232 |
| 414 | 20230615 | 121300 | 2673594160 | 15580 | 15590 | 15590 | 15580 | 68 |
| 415 | 20230615 | 121200 | 2672534680 | 15580 | 15590 | 15590 | 15580 | 1695 |
| 416 | 20230615 | 121100 | 2646124390 | 15590 | 15570 | 15590 | 15570 | 286 |
| 417 | 20230615 | 121000 | 2641669820 | 15580 | 15570 | 15580 | 15570 | 311 |
| 418 | 20230615 | 120900 | 2636825940 | 15580 | 15570 | 15580 | 15560 | 757 |
| 419 | 20230615 | 120800 | 2625038810 | 15560 | 15570 | 15570 | 15560 | 53 |
| 420 | 20230615 | 120700 | 2624214080 | 15560 | 15560 | 15570 | 15560 | 68 |
| 421 | 20230615 | 120600 | 2623155990 | 15560 | 15570 | 15570 | 15560 | 440 |
| 422 | 20230615 | 120500 | 2616309550 | 15570 | 15550 | 15570 | 15550 | 74 |
| 423 | 20230615 | 120400 | 2615158330 | 15560 | 15550 | 15570 | 15550 | 230 |
| 424 | 20230615 | 120300 | 2611581380 | 15550 | 15550 | 15550 | 15530 | 91 |
| 425 | 20230615 | 120200 | 2610167680 | 15530 | 15570 | 15570 | 15530 | 5860 |
| 426 | 20230615 | 120100 | 2519078260 | 15580 | 15590 | 15590 | 15570 | 812 |
| 427 | 20230615 | 120000 | 2506433390 | 15590 | 15590 | 15590 | 15590 | 96 |
| 428 | 20230615 | 115900 | 2504936750 | 15600 | 15580 | 15600 | 15580 | 27 |
| 429 | 20230615 | 115800 | 2504515980 | 15570 | 15580 | 15580 | 15570 | 295 |
| 430 | 20230615 | 115700 | 2499922230 | 15590 | 15580 | 15600 | 15580 | 12 |
| 431 | 20230615 | 115600 | 2499735170 | 15600 | 15570 | 15600 | 15560 | 709 |
| 432 | 20230615 | 115500 | 2488699750 | 15570 | 15570 | 15570 | 15570 | 320 |
| 433 | 20230615 | 115400 | 2483717350 | 15570 | 15580 | 15580 | 15570 | 211 |
| 434 | 20230615 | 115300 | 2480431190 | 15580 | 15580 | 15580 | 15570 | 428 |
| 435 | 20230615 | 115200 | 2473763950 | 15570 | 15570 | 15580 | 15560 | 480 |
| 436 | 20230615 | 115100 | 2466290640 | 15570 | 15570 | 15580 | 15560 | 742 |
| 437 | 20230615 | 115000 | 2454737750 | 15580 | 15580 | 15580 | 15570 | 437 |
| 438 | 20230615 | 114900 | 2447933550 | 15570 | 15600 | 15600 | 15570 | 297 |
| 439 | 20230615 | 114800 | 2443306310 | 15580 | 15580 | 15580 | 15580 | 184 |
| 440 | 20230615 | 114700 | 2440439590 | 15580 | 15580 | 15580 | 15570 | 199 |
| 441 | 20230615 | 114600 | 2437339670 | 15580 | 15600 | 15610 | 15570 | 119 |
| 442 | 20230615 | 114500 | 2435485680 | 15600 | 15590 | 15610 | 15570 | 1106 |
| 443 | 20230615 | 114400 | 2418251730 | 15590 | 15600 | 15610 | 15590 | 405 |
| 444 | 20230615 | 114300 | 2411935150 | 15610 | 15620 | 15620 | 15610 | 64 |
| 445 | 20230615 | 114200 | 2410936100 | 15600 | 15610 | 15620 | 15600 | 428 |
| 446 | 20230615 | 114100 | 2404258630 | 15610 | 15600 | 15610 | 15600 | 253 |
| 447 | 20230615 | 114000 | 2400310780 | 15600 | 15580 | 15600 | 15580 | 331 |
| 448 | 20230615 | 113900 | 2395151220 | 15590 | 15600 | 15600 | 15580 | 552 |
| 449 | 20230615 | 113800 | 2386542980 | 15600 | 15610 | 15610 | 15600 | 408 |
| 450 | 20230615 | 113700 | 2380178120 | 15600 | 15610 | 15610 | 15590 | 71 |
| 451 | 20230615 | 113600 | 2379070470 | 15610 | 15620 | 15620 | 15610 | 98 |
| 452 | 20230615 | 113500 | 2377540480 | 15620 | 15600 | 15620 | 15600 | 323 |
| 453 | 20230615 | 113400 | 2372499650 | 15590 | 15580 | 15600 | 15580 | 427 |
| 454 | 20230615 | 113300 | 2365846190 | 15580 | 15580 | 15600 | 15580 | 1721 |
| 455 | 20230615 | 113200 | 2339002140 | 15580 | 15550 | 15580 | 15550 | 987 |
| 456 | 20230615 | 113100 | 2323644540 | 15560 | 15560 | 15560 | 15560 | 142 |
| 457 | 20230615 | 113000 | 2321435020 | 15560 | 15560 | 15560 | 15560 | 110 |
| 458 | 20230615 | 112900 | 2319723420 | 15590 | 15550 | 15590 | 15550 | 47 |
| 459 | 20230615 | 112800 | 2318991280 | 15540 | 15540 | 15540 | 15530 | 701 |
| 460 | 20230615 | 112700 | 2308098180 | 15540 | 15550 | 15570 | 15530 | 638 |
| 461 | 20230615 | 112600 | 2298186190 | 15550 | 15550 | 15590 | 15550 | 453 |
| 462 | 20230615 | 112500 | 2291141680 | 15590 | 15540 | 15590 | 15540 | 224 |
| 463 | 20230615 | 112400 | 2287660570 | 15610 | 15590 | 15610 | 15520 | 2796 |
| 464 | 20230615 | 112300 | 2244189060 | 15610 | 15610 | 15610 | 15590 | 435 |
| 465 | 20230615 | 112200 | 2237401910 | 15620 | 15600 | 15620 | 15600 | 771 |
| 466 | 20230615 | 112100 | 2225365550 | 15600 | 15580 | 15600 | 15550 | 487 |
| 467 | 20230615 | 112000 | 2217788600 | 15570 | 15540 | 15570 | 15520 | 916 |
| 468 | 20230615 | 111900 | 2203552170 | 15550 | 15520 | 15550 | 15520 | 25 |
| 469 | 20230615 | 111800 | 2203163480 | 15550 | 15520 | 15570 | 15510 | 856 |
| 470 | 20230615 | 111700 | 2189871670 | 15510 | 15540 | 15550 | 15510 | 2712 |
| 471 | 20230615 | 111600 | 2147800410 | 15520 | 15530 | 15550 | 15520 | 999 |
| 472 | 20230615 | 111500 | 2132287680 | 15530 | 15530 | 15530 | 15520 | 822 |
| 473 | 20230615 | 111400 | 2119526240 | 15520 | 15510 | 15550 | 15500 | 4322 |
| 474 | 20230615 | 111300 | 2052459320 | 15510 | 15500 | 15530 | 15500 | 1504 |
| 475 | 20230615 | 111200 | 2029130770 | 15500 | 15550 | 15550 | 15500 | 4341 |
| 476 | 20230615 | 111100 | 1961767050 | 15540 | 15560 | 15570 | 15530 | 1181 |
| 477 | 20230615 | 111000 | 1943404840 | 15570 | 15600 | 15610 | 15560 | 2149 |
| 478 | 20230615 | 110900 | 1909933080 | 15610 | 15610 | 15620 | 15600 | 1338 |
| 479 | 20230615 | 110800 | 1889050180 | 15600 | 15630 | 15640 | 15600 | 3736 |
| 480 | 20230615 | 110700 | 1830739960 | 15630 | 15660 | 15660 | 15630 | 296 |
| 481 | 20230615 | 110600 | 1826111040 | 15670 | 15670 | 15680 | 15630 | 6781 |
| 482 | 20230615 | 110500 | 1720052200 | 15680 | 15690 | 15690 | 15660 | 486 |
| 483 | 20230615 | 110400 | 1712438660 | 15690 | 15720 | 15720 | 15650 | 4800 |
| 484 | 20230615 | 110300 | 1637061690 | 15730 | 15730 | 15730 | 15720 | 910 |
| 485 | 20230615 | 110200 | 1622751610 | 15730 | 15720 | 15740 | 15720 | 472 |
| 486 | 20230615 | 110100 | 1615330340 | 15720 | 15740 | 15740 | 15720 | 1543 |
| 487 | 20230615 | 110000 | 1591059200 | 15750 | 15760 | 15760 | 15740 | 1142 |
| 488 | 20230615 | 105900 | 1573075510 | 15760 | 15770 | 15770 | 15760 | 1538 |
| 489 | 20230615 | 105800 | 1548832530 | 15770 | 15770 | 15770 | 15760 | 519 |
| 490 | 20230615 | 105700 | 1540649020 | 15770 | 15780 | 15780 | 15760 | 595 |
| 491 | 20230615 | 105600 | 1531266570 | 15780 | 15800 | 15800 | 15780 | 4926 |
| 492 | 20230615 | 105500 | 1453457430 | 15810 | 15810 | 15810 | 15810 | 589 |
| 493 | 20230615 | 105400 | 1444145340 | 15810 | 15830 | 15830 | 15810 | 185 |
| 494 | 20230615 | 105300 | 1441219630 | 15830 | 15810 | 15830 | 15810 | 36 |
| 495 | 20230615 | 105200 | 1440650450 | 15800 | 15800 | 15810 | 15800 | 692 |
| 496 | 20230615 | 105100 | 1429714850 | 15810 | 15810 | 15810 | 15800 | 363 |
| 497 | 20230615 | 105000 | 1423978750 | 15810 | 15820 | 15830 | 15810 | 2076 |
| 498 | 20230615 | 104900 | 1391147440 | 15840 | 15830 | 15840 | 15820 | 301 |
| 499 | 20230615 | 104800 | 1386385270 | 15830 | 15830 | 15830 | 15820 | 222 |
| 500 | 20230615 | 104700 | 1382872350 | 15820 | 15840 | 15840 | 15820 | 2666 |
| 501 | 20230615 | 104600 | 1340669330 | 15850 | 15830 | 15860 | 15830 | 697 |
| 502 | 20230615 | 104500 | 1329626440 | 15840 | 15830 | 15840 | 15830 | 330 |
| 503 | 20230615 | 104400 | 1324401330 | 15840 | 15830 | 15840 | 15830 | 51 |
| 504 | 20230615 | 104300 | 1323593860 | 15830 | 15870 | 15870 | 15830 | 1239 |
| 505 | 20230615 | 104200 | 1303960910 | 15840 | 15840 | 15840 | 15830 | 935 |
| 506 | 20230615 | 104100 | 1289159450 | 15830 | 15830 | 15840 | 15830 | 290 |
| 507 | 20230615 | 104000 | 1284568720 | 15830 | 15830 | 15840 | 15830 | 644 |
| 508 | 20230615 | 103900 | 1274374180 | 15840 | 15850 | 15870 | 15830 | 608 |
| 509 | 20230615 | 103800 | 1264741210 | 15860 | 15850 | 15870 | 15850 | 379 |
| 510 | 20230615 | 103700 | 1258729850 | 15860 | 15830 | 15860 | 15820 | 1185 |
| 511 | 20230615 | 103600 | 1239965960 | 15830 | 15850 | 15850 | 15830 | 1565 |
| 512 | 20230615 | 103500 | 1215178160 | 15860 | 15850 | 15860 | 15850 | 324 |
| 513 | 20230615 | 103400 | 1210042750 | 15860 | 15850 | 15860 | 15850 | 418 |
| 514 | 20230615 | 103300 | 1203417060 | 15850 | 15860 | 15860 | 15850 | 118 |
| 515 | 20230615 | 103200 | 1201546660 | 15850 | 15860 | 15870 | 15850 | 1573 |
| 516 | 20230615 | 103100 | 1176604580 | 15860 | 15860 | 15860 | 15860 | 450 |
| 517 | 20230615 | 103000 | 1169467580 | 15870 | 15870 | 15870 | 15860 | 506 |
| 518 | 20230615 | 102900 | 1161439480 | 15870 | 15870 | 15870 | 15860 | 403 |
| 519 | 20230615 | 102800 | 1155045080 | 15870 | 15860 | 15870 | 15850 | 740 |
| 520 | 20230615 | 102700 | 1143309480 | 15870 | 15850 | 15870 | 15840 | 179 |
| 521 | 20230615 | 102600 | 1140472500 | 15840 | 15880 | 15880 | 15840 | 2342 |
| 522 | 20230615 | 102500 | 1103329170 | 15880 | 15900 | 15900 | 15880 | 48 |
| 523 | 20230615 | 102400 | 1102566760 | 15880 | 15890 | 15900 | 15880 | 547 |
| 524 | 20230615 | 102300 | 1093878530 | 15890 | 15890 | 15890 | 15880 | 314 |
| 525 | 20230615 | 102200 | 1088889080 | 15890 | 15890 | 15890 | 15880 | 599 |
| 526 | 20230615 | 102100 | 1079376940 | 15880 | 15910 | 15930 | 15880 | 1638 |
| 527 | 20230615 | 102000 | 1053329080 | 15910 | 15950 | 15950 | 15910 | 2566 |
| 528 | 20230615 | 101900 | 1012478130 | 15930 | 15940 | 15950 | 15930 | 1112 |
| 529 | 20230615 | 101800 | 994759710 | 15950 | 15940 | 15950 | 15930 | 1383 |
| 530 | 20230615 | 101700 | 972726930 | 15950 | 15950 | 15950 | 15940 | 896 |
| 531 | 20230615 | 101600 | 958443510 | 15950 | 15980 | 15980 | 15950 | 541 |
| 532 | 20230615 | 101500 | 949812510 | 15960 | 15990 | 15990 | 15950 | 4034 |
| 533 | 20230615 | 101400 | 885400670 | 16000 | 16010 | 16020 | 16000 | 54 |
| 534 | 20230615 | 101300 | 884536130 | 16020 | 16010 | 16020 | 15990 | 4159 |
| 535 | 20230615 | 101200 | 817993910 | 16020 | 16030 | 16030 | 16020 | 823 |
| 536 | 20230615 | 101100 | 804809430 | 16020 | 16030 | 16030 | 16020 | 176 |
| 537 | 20230615 | 101000 | 801989260 | 16030 | 16030 | 16040 | 16020 | 1193 |
| 538 | 20230615 | 100900 | 782867850 | 16040 | 16050 | 16050 | 16040 | 1138 |
| 539 | 20230615 | 100800 | 764610720 | 16060 | 16050 | 16060 | 16050 | 22 |
| 540 | 20230615 | 100700 | 764257600 | 16060 | 16050 | 16060 | 16050 | 120 |
| 541 | 20230615 | 100600 | 762331560 | 16050 | 16060 | 16060 | 16050 | 217 |
| 542 | 20230615 | 100500 | 758846750 | 16070 | 16060 | 16070 | 16060 | 2 |
| 543 | 20230615 | 100400 | 758814620 | 16070 | 16050 | 16070 | 16050 | 412 |
| 544 | 20230615 | 100300 | 752200160 | 16050 | 16070 | 16070 | 16050 | 531 |
| 545 | 20230615 | 100200 | 743676110 | 16070 | 16080 | 16080 | 16060 | 421 |
| 546 | 20230615 | 100100 | 736914500 | 16080 | 16060 | 16080 | 16060 | 667 |
| 547 | 20230615 | 100000 | 726195880 | 16080 | 16070 | 16080 | 16070 | 1529 |
| 548 | 20230615 | 095900 | 701624830 | 16070 | 16080 | 16080 | 16070 | 410 |
| 549 | 20230615 | 095800 | 695032720 | 16080 | 16090 | 16100 | 16080 | 257 |
| 550 | 20230615 | 095700 | 690898430 | 16090 | 16090 | 16090 | 16080 | 226 |
| 551 | 20230615 | 095600 | 687263240 | 16080 | 16080 | 16080 | 16080 | 195 |
| 552 | 20230615 | 095500 | 684127640 | 16080 | 16060 | 16090 | 16060 | 979 |
| 553 | 20230615 | 095400 | 668386070 | 16060 | 16060 | 16060 | 16040 | 182 |
| 554 | 20230615 | 095300 | 665464870 | 16060 | 16040 | 16060 | 16040 | 390 |
| 555 | 20230615 | 095200 | 659206850 | 16040 | 16060 | 16060 | 16040 | 437 |
| 556 | 20230615 | 095100 | 652197320 | 16040 | 16050 | 16070 | 16040 | 365 |
| 557 | 20230615 | 095000 | 646338940 | 16070 | 16040 | 16070 | 16030 | 274 |
| 558 | 20230615 | 094900 | 641944410 | 16040 | 16040 | 16040 | 16040 | 202 |
| 559 | 20230615 | 094800 | 638704330 | 16040 | 16050 | 16050 | 16040 | 388 |
| 560 | 20230615 | 094700 | 632479330 | 16050 | 16070 | 16070 | 16050 | 437 |
| 561 | 20230615 | 094600 | 625464650 | 16070 | 16070 | 16070 | 16060 | 318 |
| 562 | 20230615 | 094500 | 620354600 | 16050 | 16040 | 16060 | 16030 | 1102 |
| 563 | 20230615 | 094400 | 602674140 | 16030 | 16040 | 16040 | 16030 | 592 |
| 564 | 20230615 | 094300 | 593183140 | 16040 | 16040 | 16040 | 16030 | 245 |
| 565 | 20230615 | 094200 | 589255530 | 16040 | 16060 | 16060 | 16040 | 479 |
| 566 | 20230615 | 094100 | 581569680 | 16060 | 16080 | 16080 | 16060 | 865 |
| 567 | 20230615 | 094000 | 567674420 | 16090 | 16080 | 16090 | 16080 | 194 |
| 568 | 20230615 | 093900 | 564554040 | 16090 | 16090 | 16100 | 16080 | 263 |
| 569 | 20230615 | 093800 | 560322650 | 16090 | 16110 | 16110 | 16090 | 295 |
| 570 | 20230615 | 093700 | 555575150 | 16110 | 16100 | 16110 | 16100 | 55 |
| 571 | 20230615 | 093600 | 554689110 | 16100 | 16110 | 16110 | 16100 | 1044 |
| 572 | 20230615 | 093500 | 537875670 | 16100 | 16120 | 16120 | 16100 | 120 |
| 573 | 20230615 | 093400 | 535942580 | 16110 | 16120 | 16120 | 16110 | 425 |
| 574 | 20230615 | 093300 | 529092790 | 16120 | 16110 | 16120 | 16110 | 1170 |
| 575 | 20230615 | 093200 | 510234080 | 16120 | 16130 | 16130 | 16120 | 197 |
| 576 | 20230615 | 093100 | 507058170 | 16130 | 16110 | 16130 | 16110 | 474 |
| 577 | 20230615 | 093000 | 499418610 | 16120 | 16110 | 16120 | 16110 | 886 |
| 578 | 20230615 | 092900 | 485143500 | 16110 | 16110 | 16110 | 16110 | 597 |
| 579 | 20230615 | 092800 | 475525830 | 16110 | 16130 | 16130 | 16110 | 2546 |
| 580 | 20230615 | 092700 | 434482820 | 16130 | 16130 | 16130 | 16120 | 290 |
| 581 | 20230615 | 092600 | 429805640 | 16130 | 16140 | 16140 | 16130 | 45 |
| 582 | 20230615 | 092500 | 429079500 | 16140 | 16170 | 16170 | 16130 | 1706 |
| 583 | 20230615 | 092400 | 401523890 | 16170 | 16180 | 16180 | 16170 | 192 |
| 584 | 20230615 | 092300 | 398418150 | 16190 | 16180 | 16200 | 16160 | 854 |
| 585 | 20230615 | 092200 | 384601460 | 16190 | 16180 | 16200 | 16180 | 2191 |
| 586 | 20230615 | 092100 | 349114970 | 16170 | 16180 | 16190 | 16170 | 3922 |
| 587 | 20230615 | 092000 | 285628980 | 16180 | 16160 | 16180 | 16150 | 2204 |
| 588 | 20230615 | 091900 | 249996950 | 16150 | 16150 | 16160 | 16140 | 898 |
| 589 | 20230615 | 091800 | 235495050 | 16140 | 16130 | 16160 | 16130 | 2570 |
| 590 | 20230615 | 091700 | 194003500 | 16140 | 16120 | 16140 | 16120 | 669 |
| 591 | 20230615 | 091600 | 183213800 | 16120 | 16090 | 16120 | 16080 | 2810 |
| 592 | 20230615 | 091500 | 137974820 | 16080 | 16090 | 16100 | 16080 | 1289 |
| 593 | 20230615 | 091400 | 117232920 | 16090 | 16090 | 16090 | 16090 | 220 |
| 594 | 20230615 | 091300 | 113693120 | 16090 | 16080 | 16090 | 16080 | 166 |
| 595 | 20230615 | 091200 | 111022240 | 16090 | 16100 | 16100 | 16090 | 343 |
| 596 | 20230615 | 091100 | 105501350 | 16100 | 16090 | 16100 | 16070 | 14 |
| 597 | 20230615 | 091000 | 105276080 | 16060 | 16030 | 16100 | 16030 | 612 |
| 598 | 20230615 | 090900 | 95445030 | 16020 | 16010 | 16020 | 16000 | 2055 |
| 599 | 20230615 | 090800 | 62539800 | 16010 | 16020 | 16020 | 16010 | 503 |
| 600 | 20230615 | 090700 | 54486550 | 16020 | 16030 | 16030 | 16010 | 552 |
| 601 | 20230615 | 090600 | 45642050 | 16030 | 16030 | 16030 | 16030 | 218 |
| 602 | 20230615 | 090500 | 42147510 | 16030 | 16030 | 16030 | 16030 | 51 |
| 603 | 20230615 | 090400 | 41329980 | 16050 | 16030 | 16050 | 16020 | 404 |
| 604 | 20230615 | 090300 | 34851960 | 16020 | 16090 | 16090 | 16020 | 528 |
| 605 | 20230615 | 090200 | 26380830 | 16050 | 16080 | 16080 | 16050 | 531 |
| 606 | 20230615 | 090100 | 17845370 | 16080 | 16040 | 16080 | 16040 | 211 |
| 607 | 20230615 | 090000 | 14452530 | 16090 | 16040 | 16090 | 16040 | 799 |