32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 3 | 20230605 | 191300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 4 | 20230605 | 191200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 5 | 20230605 | 191100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 6 | 20230605 | 191000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 7 | 20230605 | 190900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 8 | 20230605 | 190800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 9 | 20230605 | 190700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 10 | 20230605 | 190600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 11 | 20230605 | 190500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 12 | 20230605 | 190400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 13 | 20230605 | 190300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 14 | 20230605 | 190200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 15 | 20230605 | 190100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 16 | 20230605 | 190000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 17 | 20230605 | 185900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 18 | 20230605 | 185800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 19 | 20230605 | 185700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 20 | 20230605 | 185600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 21 | 20230605 | 185500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 22 | 20230605 | 185400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 23 | 20230605 | 185300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 24 | 20230605 | 185200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 25 | 20230605 | 185100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 26 | 20230605 | 185000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 27 | 20230605 | 184900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 28 | 20230605 | 184800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 29 | 20230605 | 184700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 30 | 20230605 | 184600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 31 | 20230605 | 184500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 32 | 20230605 | 184400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 33 | 20230605 | 184300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 34 | 20230605 | 184200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 35 | 20230605 | 184100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 36 | 20230605 | 184000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 37 | 20230605 | 183900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 38 | 20230605 | 183800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 39 | 20230605 | 183700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 40 | 20230605 | 183600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 41 | 20230605 | 183500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 42 | 20230605 | 183400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 43 | 20230605 | 183300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 44 | 20230605 | 183200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 45 | 20230605 | 183100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 46 | 20230605 | 183000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 47 | 20230605 | 182900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 48 | 20230605 | 182800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 49 | 20230605 | 182700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 50 | 20230605 | 182600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 51 | 20230605 | 182500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 52 | 20230605 | 182400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 53 | 20230605 | 182300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 54 | 20230605 | 182200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 55 | 20230605 | 182100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 56 | 20230605 | 182000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 57 | 20230605 | 181900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 58 | 20230605 | 181800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 59 | 20230605 | 181700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 60 | 20230605 | 181600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 61 | 20230605 | 181500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 62 | 20230605 | 181400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 63 | 20230605 | 181300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 64 | 20230605 | 181200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 65 | 20230605 | 181100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 66 | 20230605 | 181000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 67 | 20230605 | 180900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 68 | 20230605 | 180800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 69 | 20230605 | 180700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 70 | 20230605 | 180600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 71 | 20230605 | 180500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 72 | 20230605 | 180400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 73 | 20230605 | 180300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 74 | 20230605 | 180200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 75 | 20230605 | 180100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 76 | 20230605 | 180000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 77 | 20230605 | 175900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 78 | 20230605 | 175800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 79 | 20230605 | 175700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 80 | 20230605 | 175600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 81 | 20230605 | 175500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 82 | 20230605 | 175400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 83 | 20230605 | 175300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 84 | 20230605 | 175200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 85 | 20230605 | 175100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 86 | 20230605 | 175000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 87 | 20230605 | 174900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 88 | 20230605 | 174800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 89 | 20230605 | 174700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 90 | 20230605 | 174600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 91 | 20230605 | 174500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 92 | 20230605 | 174400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 93 | 20230605 | 174300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 94 | 20230605 | 174200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 95 | 20230605 | 174100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 96 | 20230605 | 174000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 97 | 20230605 | 173900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 98 | 20230605 | 173800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 99 | 20230605 | 173700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 100 | 20230605 | 173600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 101 | 20230605 | 173500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 102 | 20230605 | 173400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 103 | 20230605 | 173300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 104 | 20230605 | 173200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 105 | 20230605 | 173100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 106 | 20230605 | 173000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 107 | 20230605 | 172900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 108 | 20230605 | 172800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 109 | 20230605 | 172700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 110 | 20230605 | 172600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 111 | 20230605 | 172500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 112 | 20230605 | 172400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 113 | 20230605 | 172300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 114 | 20230605 | 172200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 115 | 20230605 | 172100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 116 | 20230605 | 172000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 117 | 20230605 | 171900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 118 | 20230605 | 171800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 119 | 20230605 | 171700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 120 | 20230605 | 171600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 121 | 20230605 | 171500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 122 | 20230605 | 171400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 123 | 20230605 | 171300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 124 | 20230605 | 171200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 125 | 20230605 | 171100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 126 | 20230605 | 171000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 127 | 20230605 | 170900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 128 | 20230605 | 170800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 129 | 20230605 | 170700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 130 | 20230605 | 170600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 131 | 20230605 | 170500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 132 | 20230605 | 170400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 133 | 20230605 | 170300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 134 | 20230605 | 170200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 135 | 20230605 | 170100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 136 | 20230605 | 170000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 137 | 20230605 | 165900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 138 | 20230605 | 165800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 139 | 20230605 | 165700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 140 | 20230605 | 165600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 141 | 20230605 | 165500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 142 | 20230605 | 165400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 143 | 20230605 | 165300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 144 | 20230605 | 165200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 145 | 20230605 | 165100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 146 | 20230605 | 165000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 147 | 20230605 | 164900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 148 | 20230605 | 164800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 149 | 20230605 | 164700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 150 | 20230605 | 164600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 151 | 20230605 | 164500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 152 | 20230605 | 164400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 153 | 20230605 | 164300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 154 | 20230605 | 164200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 155 | 20230605 | 164100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 156 | 20230605 | 164000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 157 | 20230605 | 163900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 158 | 20230605 | 163800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 159 | 20230605 | 163700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 160 | 20230605 | 163600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 161 | 20230605 | 163500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 162 | 20230605 | 163400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 163 | 20230605 | 163300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 164 | 20230605 | 163200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 165 | 20230605 | 163100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 166 | 20230605 | 163000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 167 | 20230605 | 162900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 168 | 20230605 | 162800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 169 | 20230605 | 162700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 170 | 20230605 | 162600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 171 | 20230605 | 162500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 172 | 20230605 | 162400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 173 | 20230605 | 162300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 174 | 20230605 | 162200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 175 | 20230605 | 162100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 176 | 20230605 | 162000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 177 | 20230605 | 161900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 178 | 20230605 | 161800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 179 | 20230605 | 161700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 180 | 20230605 | 161600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 181 | 20230605 | 161500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 182 | 20230605 | 161400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 183 | 20230605 | 161300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 184 | 20230605 | 161200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 185 | 20230605 | 161100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 186 | 20230605 | 161000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 187 | 20230605 | 160900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 188 | 20230605 | 160800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 189 | 20230605 | 160700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 190 | 20230605 | 160600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 191 | 20230605 | 160500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 192 | 20230605 | 160400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 193 | 20230605 | 160300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 194 | 20230605 | 160200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 195 | 20230605 | 160100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 196 | 20230605 | 160000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 197 | 20230605 | 155900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 198 | 20230605 | 155800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 199 | 20230605 | 155700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 200 | 20230605 | 155600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 201 | 20230605 | 155500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 202 | 20230605 | 155400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 203 | 20230605 | 155300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 204 | 20230605 | 155200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 205 | 20230605 | 155100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 206 | 20230605 | 155000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 207 | 20230605 | 154900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 208 | 20230605 | 154800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 209 | 20230605 | 154700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 210 | 20230605 | 154600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 211 | 20230605 | 154500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 212 | 20230605 | 154400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 213 | 20230605 | 154300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 214 | 20230605 | 154200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 215 | 20230605 | 154100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 216 | 20230605 | 154000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 217 | 20230605 | 153900 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 218 | 20230605 | 153800 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 219 | 20230605 | 153700 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 220 | 20230605 | 153600 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 221 | 20230605 | 153500 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 222 | 20230605 | 153400 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 223 | 20230605 | 153300 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 224 | 20230605 | 153200 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 225 | 20230605 | 153100 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 226 | 20230605 | 153000 | 7687471500 | 62000 | 62000 | 62000 | 62000 | 4029 |
| 227 | 20230605 | 152900 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 228 | 20230605 | 152800 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 229 | 20230605 | 152700 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 230 | 20230605 | 152600 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 231 | 20230605 | 152500 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 232 | 20230605 | 152400 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 233 | 20230605 | 152300 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 234 | 20230605 | 152200 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 235 | 20230605 | 152100 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 236 | 20230605 | 152000 | 7437673500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 237 | 20230605 | 151900 | 7437673500 | 61900 | 61900 | 61900 | 61800 | 338 |
| 238 | 20230605 | 151800 | 7416752700 | 61900 | 61900 | 61900 | 61800 | 284 |
| 239 | 20230605 | 151700 | 7399175700 | 61900 | 61800 | 61900 | 61700 | 593 |
| 240 | 20230605 | 151600 | 7362526500 | 61800 | 61700 | 61800 | 61700 | 372 |
| 241 | 20230605 | 151500 | 7339537500 | 61700 | 61800 | 61800 | 61700 | 345 |
| 242 | 20230605 | 151400 | 7318250400 | 61700 | 61800 | 61800 | 61700 | 889 |
| 243 | 20230605 | 151300 | 7263397100 | 61700 | 61700 | 61800 | 61700 | 102 |
| 244 | 20230605 | 151200 | 7257103600 | 61800 | 61700 | 61800 | 61700 | 96 |
| 245 | 20230605 | 151100 | 7251174300 | 61700 | 61700 | 61700 | 61700 | 654 |
| 246 | 20230605 | 151000 | 7210822500 | 61800 | 61700 | 61800 | 61700 | 27 |
| 247 | 20230605 | 150900 | 7209156000 | 61700 | 61700 | 61800 | 61700 | 195 |
| 248 | 20230605 | 150800 | 7197105800 | 61800 | 61700 | 61800 | 61700 | 32 |
| 249 | 20230605 | 150700 | 7195129900 | 61700 | 61800 | 61800 | 61700 | 23 |
| 250 | 20230605 | 150600 | 7193710400 | 61800 | 61700 | 61900 | 61700 | 796 |
| 251 | 20230605 | 150500 | 7144517100 | 61800 | 61700 | 61800 | 61700 | 63 |
| 252 | 20230605 | 150400 | 7140624900 | 61700 | 61700 | 61800 | 61700 | 418 |
| 253 | 20230605 | 150300 | 7114832800 | 61700 | 61700 | 61800 | 61700 | 154 |
| 254 | 20230605 | 150200 | 7105321000 | 61800 | 61800 | 61800 | 61700 | 99 |
| 255 | 20230605 | 150100 | 7099203400 | 61700 | 61700 | 61800 | 61700 | 3 |
| 256 | 20230605 | 150000 | 7099018200 | 61800 | 61800 | 61900 | 61700 | 2611 |
| 257 | 20230605 | 145900 | 6937658000 | 61800 | 61900 | 61900 | 61800 | 228 |
| 258 | 20230605 | 145800 | 6923560600 | 61800 | 61800 | 61900 | 61800 | 8 |
| 259 | 20230605 | 145700 | 6923065700 | 61900 | 61900 | 61900 | 61800 | 165 |
| 260 | 20230605 | 145600 | 6912852400 | 61900 | 61800 | 61900 | 61800 | 65 |
| 261 | 20230605 | 145500 | 6908834900 | 61900 | 61900 | 61900 | 61900 | 12 |
| 262 | 20230605 | 145400 | 6908092100 | 61900 | 61900 | 62000 | 61900 | 475 |
| 263 | 20230605 | 145300 | 6878681700 | 61900 | 61800 | 61900 | 61800 | 14 |
| 264 | 20230605 | 145200 | 6877815300 | 61800 | 61900 | 61900 | 61800 | 27 |
| 265 | 20230605 | 145100 | 6876144200 | 61900 | 61800 | 61900 | 61800 | 573 |
| 266 | 20230605 | 145000 | 6840675600 | 61900 | 61900 | 62000 | 61800 | 971 |
| 267 | 20230605 | 144900 | 6780579500 | 62000 | 62000 | 62000 | 61900 | 112 |
| 268 | 20230605 | 144800 | 6773640800 | 62000 | 62000 | 62000 | 61900 | 29 |
| 269 | 20230605 | 144700 | 6771845000 | 61900 | 62000 | 62000 | 61900 | 61 |
| 270 | 20230605 | 144600 | 6768065900 | 61800 | 61900 | 62000 | 61800 | 3370 |
| 271 | 20230605 | 144500 | 6559453500 | 61800 | 61900 | 61900 | 61800 | 13 |
| 272 | 20230605 | 144400 | 6558649900 | 61900 | 61900 | 61900 | 61900 | 42 |
| 273 | 20230605 | 144300 | 6556050100 | 61800 | 61900 | 61900 | 61800 | 120 |
| 274 | 20230605 | 144200 | 6548633100 | 61800 | 61800 | 61900 | 61800 | 27 |
| 275 | 20230605 | 144100 | 6546964000 | 61900 | 61900 | 61900 | 61900 | 13 |
| 276 | 20230605 | 144000 | 6546159300 | 61900 | 61800 | 61900 | 61800 | 52 |
| 277 | 20230605 | 143900 | 6542942200 | 61900 | 61900 | 61900 | 61900 | 89 |
| 278 | 20230605 | 143800 | 6537433100 | 61900 | 61900 | 61900 | 61900 | 9 |
| 279 | 20230605 | 143700 | 6536876000 | 61800 | 61800 | 61800 | 61800 | 11 |
| 280 | 20230605 | 143600 | 6536196200 | 61800 | 61800 | 61800 | 61800 | 705 |
| 281 | 20230605 | 143500 | 6492627200 | 61700 | 61800 | 61800 | 61700 | 42 |
| 282 | 20230605 | 143400 | 6490032300 | 61700 | 61800 | 61800 | 61700 | 470 |
| 283 | 20230605 | 143300 | 6460986700 | 61800 | 61900 | 61900 | 61800 | 1908 |
| 284 | 20230605 | 143200 | 6343071700 | 61900 | 61900 | 61900 | 61900 | 61 |
| 285 | 20230605 | 143100 | 6339295800 | 61900 | 61900 | 61900 | 61800 | 195 |
| 286 | 20230605 | 143000 | 6327225500 | 61800 | 61800 | 61800 | 61800 | 1824 |
| 287 | 20230605 | 142900 | 6214502300 | 61900 | 61800 | 61900 | 61800 | 76 |
| 288 | 20230605 | 142800 | 6209805400 | 61800 | 61800 | 61800 | 61800 | 59 |
| 289 | 20230605 | 142700 | 6206159200 | 61900 | 61800 | 61900 | 61700 | 1117 |
| 290 | 20230605 | 142600 | 6137110700 | 61800 | 61800 | 61900 | 61700 | 732 |
| 291 | 20230605 | 142500 | 6091881100 | 61800 | 61800 | 61800 | 61800 | 161 |
| 292 | 20230605 | 142400 | 6081931300 | 61800 | 61800 | 61800 | 61800 | 235 |
| 293 | 20230605 | 142300 | 6067408300 | 61800 | 61800 | 61900 | 61800 | 488 |
| 294 | 20230605 | 142200 | 6037249800 | 61800 | 61800 | 61800 | 61800 | 3 |
| 295 | 20230605 | 142100 | 6037064400 | 61800 | 61800 | 61800 | 61800 | 2000 |
| 296 | 20230605 | 142000 | 5913464400 | 61800 | 61800 | 61900 | 61800 | 1068 |
| 297 | 20230605 | 141900 | 5847461900 | 61800 | 61800 | 61800 | 61800 | 109 |
| 298 | 20230605 | 141800 | 5840725700 | 61800 | 61900 | 61900 | 61800 | 240 |
| 299 | 20230605 | 141700 | 5825870900 | 61900 | 61800 | 61900 | 61800 | 25 |
| 300 | 20230605 | 141600 | 5824324500 | 61900 | 61700 | 61900 | 61700 | 2860 |
| 301 | 20230605 | 141500 | 5647572800 | 61700 | 61700 | 61700 | 61700 | 1589 |
| 302 | 20230605 | 141400 | 5549531500 | 61700 | 61700 | 61800 | 61700 | 624 |
| 303 | 20230605 | 141300 | 5511010600 | 61700 | 61700 | 61700 | 61700 | 15 |
| 304 | 20230605 | 141200 | 5510085100 | 61700 | 61800 | 61800 | 61700 | 116 |
| 305 | 20230605 | 141100 | 5502927800 | 61700 | 61700 | 61700 | 61700 | 2 |
| 306 | 20230605 | 141000 | 5502804400 | 61800 | 61800 | 61800 | 61700 | 41 |
| 307 | 20230605 | 140900 | 5500270900 | 61700 | 61700 | 61800 | 61700 | 150 |
| 308 | 20230605 | 140800 | 5491015800 | 61800 | 61800 | 61800 | 61800 | 1 |
| 309 | 20230605 | 140700 | 5490954000 | 61800 | 61800 | 61800 | 61800 | 12 |
| 310 | 20230605 | 140600 | 5490212400 | 61800 | 61700 | 61800 | 61700 | 283 |
| 311 | 20230605 | 140500 | 5472724700 | 61800 | 61700 | 61800 | 61700 | 200 |
| 312 | 20230605 | 140400 | 5460384600 | 61700 | 61700 | 61700 | 61700 | 292 |
| 313 | 20230605 | 140300 | 5442368200 | 61800 | 61700 | 61800 | 61700 | 18 |
| 314 | 20230605 | 140200 | 5441257500 | 61700 | 61700 | 61700 | 61700 | 100 |
| 315 | 20230605 | 140100 | 5435087500 | 61800 | 61700 | 61800 | 61600 | 910 |
| 316 | 20230605 | 140000 | 5378918900 | 61800 | 61800 | 61800 | 61800 | 8 |
| 317 | 20230605 | 135900 | 5378424500 | 61800 | 61800 | 61800 | 61800 | 1 |
| 318 | 20230605 | 135800 | 5378362700 | 61800 | 61700 | 61800 | 61700 | 32 |
| 319 | 20230605 | 135700 | 5376388200 | 61700 | 61700 | 61700 | 61700 | 1012 |
| 320 | 20230605 | 135600 | 5313947800 | 61800 | 61800 | 61800 | 61700 | 776 |
| 321 | 20230605 | 135500 | 5266001500 | 61800 | 61900 | 61900 | 61800 | 33 |
| 322 | 20230605 | 135400 | 5263961800 | 61900 | 61900 | 61900 | 61900 | 7 |
| 323 | 20230605 | 135300 | 5263528500 | 61800 | 61800 | 61800 | 61800 | 41 |
| 324 | 20230605 | 135200 | 5260994700 | 61800 | 61800 | 61900 | 61800 | 22 |
| 325 | 20230605 | 135100 | 5259635000 | 61800 | 61900 | 61900 | 61800 | 29 |
| 326 | 20230605 | 135000 | 5257840000 | 61900 | 61800 | 61900 | 61800 | 54 |
| 327 | 20230605 | 134900 | 5254502700 | 61900 | 61900 | 61900 | 61900 | 1 |
| 328 | 20230605 | 134800 | 5254440800 | 61900 | 61900 | 61900 | 61900 | 10 |
| 329 | 20230605 | 134700 | 5253821800 | 61800 | 61800 | 61800 | 61800 | 22 |
| 330 | 20230605 | 134600 | 5252462200 | 61900 | 61900 | 61900 | 61900 | 283 |
| 331 | 20230605 | 134500 | 5234944500 | 61800 | 61900 | 61900 | 61800 | 655 |
| 332 | 20230605 | 134400 | 5194400100 | 61800 | 61800 | 61800 | 61800 | 202 |
| 333 | 20230605 | 134300 | 5181916500 | 61900 | 61800 | 61900 | 61800 | 31 |
| 334 | 20230605 | 134200 | 5180000600 | 61800 | 61800 | 61800 | 61800 | 20 |
| 335 | 20230605 | 134100 | 5178764600 | 61800 | 61800 | 61900 | 61800 | 19 |
| 336 | 20230605 | 134000 | 5177590300 | 61800 | 61700 | 61800 | 61700 | 61 |
| 337 | 20230605 | 133900 | 5173821400 | 61700 | 61800 | 61800 | 61700 | 51 |
| 338 | 20230605 | 133800 | 5170669700 | 61800 | 61800 | 61800 | 61700 | 3161 |
| 339 | 20230605 | 133700 | 4975322300 | 61800 | 61900 | 61900 | 61800 | 2 |
| 340 | 20230605 | 133600 | 4975198600 | 61800 | 61800 | 61800 | 61800 | 0 |
| 341 | 20230605 | 133500 | 4975198600 | 61800 | 61900 | 61900 | 61800 | 2 |
| 342 | 20230605 | 133400 | 4975074900 | 61800 | 61800 | 61900 | 61800 | 62 |
| 343 | 20230605 | 133300 | 4971243200 | 61800 | 61900 | 61900 | 61800 | 122 |
| 344 | 20230605 | 133200 | 4963691600 | 61800 | 61800 | 61800 | 61800 | 0 |
| 345 | 20230605 | 133100 | 4963691600 | 61800 | 61900 | 61900 | 61800 | 189 |
| 346 | 20230605 | 133000 | 4952010400 | 61900 | 61900 | 61900 | 61900 | 10 |
| 347 | 20230605 | 132900 | 4951391400 | 61900 | 61900 | 61900 | 61900 | 20 |
| 348 | 20230605 | 132800 | 4950153400 | 61900 | 61800 | 61900 | 61800 | 7 |
| 349 | 20230605 | 132700 | 4949720200 | 61800 | 61900 | 61900 | 61800 | 306 |
| 350 | 20230605 | 132600 | 4930778900 | 61800 | 61900 | 61900 | 61800 | 79 |
| 351 | 20230605 | 132500 | 4925888900 | 61900 | 61900 | 61900 | 61900 | 183 |
| 352 | 20230605 | 132400 | 4914561200 | 61900 | 61900 | 61900 | 61900 | 407 |
| 353 | 20230605 | 132300 | 4889367900 | 61800 | 61800 | 61800 | 61800 | 26 |
| 354 | 20230605 | 132200 | 4887761100 | 61800 | 61800 | 61800 | 61800 | 0 |
| 355 | 20230605 | 132100 | 4887761100 | 61800 | 61800 | 61800 | 61800 | 3 |
| 356 | 20230605 | 132000 | 4887575700 | 61900 | 61900 | 61900 | 61900 | 446 |
| 357 | 20230605 | 131900 | 4859968300 | 61900 | 61800 | 61900 | 61800 | 400 |
| 358 | 20230605 | 131800 | 4835248200 | 61800 | 61800 | 61800 | 61800 | 0 |
| 359 | 20230605 | 131700 | 4835248200 | 61800 | 61800 | 61800 | 61800 | 1080 |
| 360 | 20230605 | 131600 | 4768504200 | 61800 | 61800 | 61900 | 61800 | 55 |
| 361 | 20230605 | 131500 | 4765103200 | 61800 | 61900 | 61900 | 61800 | 2 |
| 362 | 20230605 | 131400 | 4764979500 | 61800 | 61800 | 61800 | 61800 | 30 |
| 363 | 20230605 | 131300 | 4763125500 | 61800 | 61900 | 61900 | 61800 | 567 |
| 364 | 20230605 | 131200 | 4728074900 | 61800 | 61800 | 61800 | 61800 | 1 |
| 365 | 20230605 | 131100 | 4728013100 | 61900 | 61800 | 61900 | 61800 | 45 |
| 366 | 20230605 | 131000 | 4725230800 | 61800 | 61800 | 61800 | 61800 | 1030 |
| 367 | 20230605 | 130900 | 4661576800 | 61800 | 61800 | 61900 | 61800 | 13 |
| 368 | 20230605 | 130800 | 4660772800 | 61900 | 61800 | 61900 | 61800 | 39 |
| 369 | 20230605 | 130700 | 4658360900 | 61800 | 61800 | 61800 | 61800 | 1031 |
| 370 | 20230605 | 130600 | 4594645100 | 61900 | 61800 | 61900 | 61800 | 8 |
| 371 | 20230605 | 130500 | 4594150600 | 61800 | 61800 | 61900 | 61800 | 22 |
| 372 | 20230605 | 130400 | 4592789000 | 61800 | 61900 | 61900 | 61800 | 79 |
| 373 | 20230605 | 130300 | 4587899100 | 61900 | 61800 | 61900 | 61800 | 55 |
| 374 | 20230605 | 130200 | 4584495700 | 61900 | 61900 | 61900 | 61900 | 3 |
| 375 | 20230605 | 130100 | 4584310000 | 61900 | 61900 | 61900 | 61900 | 461 |
| 376 | 20230605 | 130000 | 4555774100 | 61900 | 61900 | 61900 | 61800 | 41 |
| 377 | 20230605 | 125900 | 4553238700 | 61900 | 61900 | 61900 | 61900 | 383 |
| 378 | 20230605 | 125800 | 4529531000 | 61900 | 61900 | 61900 | 61900 | 134 |
| 379 | 20230605 | 125700 | 4521236400 | 61800 | 61800 | 61800 | 61800 | 51 |
| 380 | 20230605 | 125600 | 4518084600 | 61800 | 61800 | 61900 | 61800 | 109 |
| 381 | 20230605 | 125500 | 4511347500 | 61800 | 61800 | 61800 | 61800 | 67 |
| 382 | 20230605 | 125400 | 4507206900 | 61900 | 61900 | 61900 | 61900 | 60 |
| 383 | 20230605 | 125300 | 4503492900 | 61900 | 61800 | 61900 | 61800 | 101 |
| 384 | 20230605 | 125200 | 4497251000 | 61800 | 61900 | 61900 | 61800 | 1171 |
| 385 | 20230605 | 125100 | 4424768100 | 61800 | 61700 | 61900 | 61700 | 2294 |
| 386 | 20230605 | 125000 | 4282947700 | 61800 | 61800 | 61800 | 61700 | 1115 |
| 387 | 20230605 | 124900 | 4214140800 | 61800 | 61800 | 61800 | 61800 | 120 |
| 388 | 20230605 | 124800 | 4206724800 | 61800 | 61800 | 61800 | 61800 | 66 |
| 389 | 20230605 | 124700 | 4202646000 | 61800 | 61800 | 61800 | 61800 | 4 |
| 390 | 20230605 | 124600 | 4202398800 | 61700 | 61700 | 61800 | 61700 | 82 |
| 391 | 20230605 | 124500 | 4197339000 | 61700 | 61700 | 61700 | 61700 | 1 |
| 392 | 20230605 | 124400 | 4197277300 | 61700 | 61700 | 61700 | 61700 | 5 |
| 393 | 20230605 | 124300 | 4196968800 | 61700 | 61700 | 61700 | 61700 | 1 |
| 394 | 20230605 | 124200 | 4196907100 | 61800 | 61700 | 61800 | 61700 | 51 |
| 395 | 20230605 | 124100 | 4193760300 | 61700 | 61700 | 61700 | 61700 | 1 |
| 396 | 20230605 | 124000 | 4193698600 | 61800 | 61800 | 61800 | 61800 | 4 |
| 397 | 20230605 | 123900 | 4193451400 | 61700 | 61700 | 61700 | 61700 | 0 |
| 398 | 20230605 | 123800 | 4193451400 | 61700 | 61700 | 61800 | 61700 | 795 |
| 399 | 20230605 | 123700 | 4144399800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 400 | 20230605 | 123600 | 4144399800 | 61700 | 61800 | 61800 | 61700 | 4 |
| 401 | 20230605 | 123500 | 4144152700 | 61800 | 61700 | 61800 | 61700 | 35 |
| 402 | 20230605 | 123400 | 4141990500 | 61700 | 61800 | 61800 | 61700 | 181 |
| 403 | 20230605 | 123300 | 4130822600 | 61800 | 61800 | 61800 | 61800 | 0 |
| 404 | 20230605 | 123200 | 4130822600 | 61800 | 61800 | 61800 | 61700 | 32 |
| 405 | 20230605 | 123100 | 4128848000 | 61800 | 61800 | 61800 | 61800 | 3 |
| 406 | 20230605 | 123000 | 4128662600 | 61800 | 61700 | 61800 | 61700 | 76 |
| 407 | 20230605 | 122900 | 4123968800 | 61800 | 61800 | 61800 | 61800 | 1 |
| 408 | 20230605 | 122800 | 4123907000 | 61700 | 61700 | 61700 | 61700 | 56 |
| 409 | 20230605 | 122700 | 4120451800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 410 | 20230605 | 122600 | 4120451800 | 61700 | 61700 | 61700 | 61700 | 3 |
| 411 | 20230605 | 122500 | 4120266700 | 61800 | 61700 | 61800 | 61700 | 59 |
| 412 | 20230605 | 122400 | 4116625300 | 61700 | 61800 | 61800 | 61700 | 12 |
| 413 | 20230605 | 122300 | 4115884700 | 61700 | 61800 | 61800 | 61700 | 18 |
| 414 | 20230605 | 122200 | 4114773800 | 61700 | 61700 | 61700 | 61700 | 0 |
| 415 | 20230605 | 122100 | 4114773800 | 61700 | 61800 | 61800 | 61700 | 56 |
| 416 | 20230605 | 122000 | 4111316200 | 61800 | 61800 | 61800 | 61800 | 4 |
| 417 | 20230605 | 121900 | 4111069000 | 61800 | 61800 | 61800 | 61800 | 8 |
| 418 | 20230605 | 121800 | 4110574600 | 61800 | 61800 | 61800 | 61800 | 0 |
| 419 | 20230605 | 121700 | 4110574600 | 61800 | 61800 | 61800 | 61800 | 30 |
| 420 | 20230605 | 121600 | 4108720600 | 61800 | 61800 | 61800 | 61800 | 21 |
| 421 | 20230605 | 121500 | 4107422800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 422 | 20230605 | 121400 | 4107422800 | 61800 | 61800 | 61800 | 61800 | 1 |
| 423 | 20230605 | 121300 | 4107361000 | 61800 | 61800 | 61800 | 61800 | 124 |
| 424 | 20230605 | 121200 | 4099697800 | 61800 | 61800 | 61800 | 61800 | 22 |
| 425 | 20230605 | 121100 | 4098338200 | 61800 | 61800 | 61800 | 61700 | 906 |
| 426 | 20230605 | 121000 | 4042363800 | 61900 | 61900 | 61900 | 61900 | 11 |
| 427 | 20230605 | 120900 | 4041682900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 428 | 20230605 | 120800 | 4041682900 | 61900 | 61900 | 61900 | 61900 | 76 |
| 429 | 20230605 | 120700 | 4036978500 | 61800 | 61800 | 61800 | 61800 | 351 |
| 430 | 20230605 | 120600 | 4015286700 | 61900 | 61900 | 61900 | 61900 | 28 |
| 431 | 20230605 | 120500 | 4013553500 | 61900 | 61800 | 61900 | 61800 | 1543 |
| 432 | 20230605 | 120400 | 3918179000 | 61800 | 61700 | 61800 | 61700 | 40 |
| 433 | 20230605 | 120300 | 3915710000 | 61800 | 61700 | 61800 | 61700 | 151 |
| 434 | 20230605 | 120200 | 3906393200 | 61700 | 61700 | 61700 | 61700 | 13 |
| 435 | 20230605 | 120100 | 3905591100 | 61700 | 61800 | 61800 | 61700 | 54 |
| 436 | 20230605 | 120000 | 3902258900 | 61800 | 61800 | 61800 | 61800 | 1 |
| 437 | 20230605 | 115900 | 3902197100 | 61700 | 61800 | 61800 | 61700 | 2 |
| 438 | 20230605 | 115800 | 3902073600 | 61800 | 61700 | 61800 | 61700 | 25 |
| 439 | 20230605 | 115700 | 3900531000 | 61700 | 61800 | 61800 | 61700 | 15 |
| 440 | 20230605 | 115600 | 3899604600 | 61800 | 61800 | 61800 | 61800 | 2 |
| 441 | 20230605 | 115500 | 3899481000 | 61800 | 61700 | 61800 | 61700 | 6 |
| 442 | 20230605 | 115400 | 3899110300 | 61800 | 61700 | 61800 | 61700 | 23 |
| 443 | 20230605 | 115300 | 3897691000 | 61700 | 61700 | 61800 | 61700 | 38 |
| 444 | 20230605 | 115200 | 3895344900 | 61800 | 61700 | 61800 | 61700 | 21 |
| 445 | 20230605 | 115100 | 3894047500 | 61700 | 61800 | 61800 | 61700 | 475 |
| 446 | 20230605 | 115000 | 3864738100 | 61700 | 61700 | 61800 | 61700 | 10 |
| 447 | 20230605 | 114900 | 3864120700 | 61700 | 61700 | 61700 | 61700 | 1 |
| 448 | 20230605 | 114800 | 3864059000 | 61800 | 61700 | 61800 | 61700 | 3 |
| 449 | 20230605 | 114700 | 3863873700 | 61700 | 61700 | 61700 | 61700 | 50 |
| 450 | 20230605 | 114600 | 3860788700 | 61700 | 61700 | 61800 | 61700 | 181 |
| 451 | 20230605 | 114500 | 3849620800 | 61700 | 61800 | 61800 | 61700 | 3 |
| 452 | 20230605 | 114400 | 3849435600 | 61800 | 61800 | 61800 | 61800 | 0 |
| 453 | 20230605 | 114300 | 3849435600 | 61800 | 61800 | 61800 | 61800 | 17 |
| 454 | 20230605 | 114200 | 3848385000 | 61800 | 61800 | 61800 | 61800 | 1 |
| 455 | 20230605 | 114100 | 3848323200 | 61700 | 61800 | 61800 | 61700 | 17 |
| 456 | 20230605 | 114000 | 3847273500 | 61700 | 61800 | 61800 | 61700 | 14 |
| 457 | 20230605 | 113900 | 3846408400 | 61800 | 61800 | 61900 | 61700 | 175 |
| 458 | 20230605 | 113800 | 3835581600 | 61800 | 61800 | 61800 | 61700 | 311 |
| 459 | 20230605 | 113700 | 3816375800 | 61900 | 61900 | 61900 | 61900 | 4 |
| 460 | 20230605 | 113600 | 3816128200 | 61900 | 61800 | 61900 | 61800 | 92 |
| 461 | 20230605 | 113500 | 3810442500 | 61800 | 61800 | 61800 | 61800 | 155 |
| 462 | 20230605 | 113400 | 3800863500 | 61900 | 61800 | 61900 | 61800 | 2 |
| 463 | 20230605 | 113300 | 3800739800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 464 | 20230605 | 113200 | 3800739800 | 61800 | 61800 | 61800 | 61800 | 6 |
| 465 | 20230605 | 113100 | 3800369000 | 61900 | 61900 | 61900 | 61800 | 90 |
| 466 | 20230605 | 113000 | 3794798100 | 61900 | 61900 | 61900 | 61900 | 19 |
| 467 | 20230605 | 112900 | 3793622000 | 61800 | 61800 | 61800 | 61800 | 246 |
| 468 | 20230605 | 112800 | 3778419200 | 61800 | 61900 | 61900 | 61800 | 36 |
| 469 | 20230605 | 112700 | 3776194300 | 61900 | 61900 | 61900 | 61800 | 80 |
| 470 | 20230605 | 112600 | 3771242400 | 61900 | 61900 | 61900 | 61900 | 35 |
| 471 | 20230605 | 112500 | 3769075900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 472 | 20230605 | 112400 | 3769075900 | 61900 | 61800 | 61900 | 61800 | 118 |
| 473 | 20230605 | 112300 | 3761776100 | 61800 | 61800 | 61800 | 61800 | 56 |
| 474 | 20230605 | 112200 | 3758315300 | 61800 | 61800 | 61800 | 61800 | 22 |
| 475 | 20230605 | 112100 | 3756955700 | 61900 | 61800 | 61900 | 61800 | 102 |
| 476 | 20230605 | 112000 | 3750647400 | 61800 | 61800 | 61800 | 61800 | 120 |
| 477 | 20230605 | 111900 | 3743231400 | 61800 | 61800 | 61800 | 61800 | 21 |
| 478 | 20230605 | 111800 | 3741933600 | 61700 | 61800 | 61900 | 61700 | 493 |
| 479 | 20230605 | 111700 | 3711446400 | 61800 | 61800 | 61800 | 61800 | 8 |
| 480 | 20230605 | 111600 | 3710952000 | 61800 | 61700 | 61800 | 61700 | 26 |
| 481 | 20230605 | 111500 | 3709347400 | 61700 | 61800 | 61800 | 61700 | 520 |
| 482 | 20230605 | 111400 | 3677254900 | 61700 | 61700 | 61700 | 61700 | 138 |
| 483 | 20230605 | 111300 | 3668740300 | 61700 | 61900 | 61900 | 61700 | 2680 |
| 484 | 20230605 | 111200 | 3502981500 | 61800 | 61700 | 61800 | 61600 | 751 |
| 485 | 20230605 | 111100 | 3456591800 | 61600 | 61700 | 61800 | 61600 | 607 |
| 486 | 20230605 | 111000 | 3419194100 | 61700 | 61800 | 61800 | 61700 | 53 |
| 487 | 20230605 | 110900 | 3415923300 | 61800 | 61700 | 61800 | 61600 | 346 |
| 488 | 20230605 | 110800 | 3394573400 | 61700 | 61700 | 61700 | 61700 | 644 |
| 489 | 20230605 | 110700 | 3354838600 | 61700 | 61700 | 61700 | 61700 | 1 |
| 490 | 20230605 | 110600 | 3354776900 | 61700 | 61700 | 61700 | 61700 | 10 |
| 491 | 20230605 | 110500 | 3354159900 | 61700 | 61700 | 61700 | 61700 | 34 |
| 492 | 20230605 | 110400 | 3352062100 | 61700 | 61700 | 61700 | 61700 | 320 |
| 493 | 20230605 | 110300 | 3332318100 | 61700 | 61700 | 61700 | 61700 | 173 |
| 494 | 20230605 | 110200 | 3321644000 | 61800 | 61800 | 61800 | 61800 | 72 |
| 495 | 20230605 | 110100 | 3317194400 | 61800 | 61800 | 61800 | 61700 | 337 |
| 496 | 20230605 | 110000 | 3296378000 | 61800 | 61800 | 61900 | 61700 | 1233 |
| 497 | 20230605 | 105900 | 3220279800 | 61800 | 61800 | 61800 | 61800 | 59 |
| 498 | 20230605 | 105800 | 3216633600 | 61700 | 61800 | 61900 | 61700 | 702 |
| 499 | 20230605 | 105700 | 3173245900 | 61900 | 61900 | 61900 | 61800 | 67 |
| 500 | 20230605 | 105600 | 3169100800 | 61900 | 61800 | 61900 | 61800 | 35 |
| 501 | 20230605 | 105500 | 3166934500 | 61900 | 61800 | 61900 | 61800 | 115 |
| 502 | 20230605 | 105400 | 3159824200 | 61900 | 61800 | 61900 | 61800 | 375 |
| 503 | 20230605 | 105300 | 3136625300 | 61800 | 61800 | 61900 | 61800 | 21 |
| 504 | 20230605 | 105200 | 3135326700 | 61900 | 61800 | 61900 | 61800 | 161 |
| 505 | 20230605 | 105100 | 3125372800 | 61900 | 61800 | 61900 | 61800 | 205 |
| 506 | 20230605 | 105000 | 3112686500 | 61800 | 61900 | 61900 | 61800 | 51 |
| 507 | 20230605 | 104900 | 3109533600 | 61900 | 61900 | 61900 | 61800 | 35 |
| 508 | 20230605 | 104800 | 3107368900 | 61900 | 61900 | 62000 | 61800 | 1003 |
| 509 | 20230605 | 104700 | 3045263400 | 62000 | 61900 | 62000 | 61800 | 3111 |
| 510 | 20230605 | 104600 | 2852758000 | 61900 | 61700 | 61900 | 61700 | 3146 |
| 511 | 20230605 | 104500 | 2658463900 | 61700 | 61700 | 61700 | 61600 | 46 |
| 512 | 20230605 | 104400 | 2655625800 | 61700 | 61600 | 61700 | 61600 | 60 |
| 513 | 20230605 | 104300 | 2651928800 | 61600 | 61600 | 61700 | 61600 | 110 |
| 514 | 20230605 | 104200 | 2645146000 | 61700 | 61700 | 61700 | 61700 | 1 |
| 515 | 20230605 | 104100 | 2645084300 | 61600 | 61600 | 61600 | 61600 | 165 |
| 516 | 20230605 | 104000 | 2634920300 | 61600 | 61600 | 61600 | 61600 | 1 |
| 517 | 20230605 | 103900 | 2634858700 | 61600 | 61700 | 61700 | 61600 | 249 |
| 518 | 20230605 | 103800 | 2619515500 | 61600 | 61600 | 61700 | 61600 | 134 |
| 519 | 20230605 | 103700 | 2611259800 | 61600 | 61600 | 61600 | 61600 | 16 |
| 520 | 20230605 | 103600 | 2610274200 | 61700 | 61600 | 61700 | 61600 | 11 |
| 521 | 20230605 | 103500 | 2609596500 | 61600 | 61600 | 61600 | 61600 | 1 |
| 522 | 20230605 | 103400 | 2609534900 | 61700 | 61700 | 61700 | 61700 | 2 |
| 523 | 20230605 | 103300 | 2609411500 | 61600 | 61600 | 61600 | 61600 | 5 |
| 524 | 20230605 | 103200 | 2609103500 | 61600 | 61600 | 61600 | 61600 | 118 |
| 525 | 20230605 | 103100 | 2601834700 | 61600 | 61600 | 61600 | 61600 | 40 |
| 526 | 20230605 | 103000 | 2599370700 | 61600 | 61600 | 61600 | 61600 | 592 |
| 527 | 20230605 | 102900 | 2562903500 | 61600 | 61600 | 61600 | 61600 | 31 |
| 528 | 20230605 | 102800 | 2560993900 | 61600 | 61600 | 61700 | 61600 | 492 |
| 529 | 20230605 | 102700 | 2530684300 | 61700 | 61700 | 61700 | 61600 | 143 |
| 530 | 20230605 | 102600 | 2521873400 | 61600 | 61700 | 61700 | 61600 | 54 |
| 531 | 20230605 | 102500 | 2518546600 | 61600 | 61700 | 61700 | 61600 | 5 |
| 532 | 20230605 | 102400 | 2518238200 | 61700 | 61600 | 61700 | 61600 | 218 |
| 533 | 20230605 | 102300 | 2504804800 | 61800 | 61700 | 61800 | 61700 | 423 |
| 534 | 20230605 | 102200 | 2478702000 | 61600 | 61600 | 61600 | 61600 | 10 |
| 535 | 20230605 | 102100 | 2478086000 | 61600 | 61700 | 61700 | 61600 | 34 |
| 536 | 20230605 | 102000 | 2475989700 | 61700 | 61700 | 61700 | 61700 | 51 |
| 537 | 20230605 | 101900 | 2472843000 | 61700 | 61600 | 61700 | 61600 | 290 |
| 538 | 20230605 | 101800 | 2454951600 | 61600 | 61600 | 61600 | 61600 | 13 |
| 539 | 20230605 | 101700 | 2454150800 | 61600 | 61600 | 61600 | 61600 | 22 |
| 540 | 20230605 | 101600 | 2452795600 | 61600 | 61700 | 61700 | 61600 | 105 |
| 541 | 20230605 | 101500 | 2446326600 | 61700 | 61700 | 61700 | 61600 | 465 |
| 542 | 20230605 | 101400 | 2417661900 | 61700 | 61700 | 61700 | 61600 | 429 |
| 543 | 20230605 | 101300 | 2391207000 | 61700 | 61700 | 61700 | 61600 | 387 |
| 544 | 20230605 | 101200 | 2367352700 | 61700 | 61700 | 61700 | 61700 | 5 |
| 545 | 20230605 | 101100 | 2367044200 | 61700 | 61700 | 61700 | 61700 | 10 |
| 546 | 20230605 | 101000 | 2366427200 | 61700 | 61700 | 61700 | 61700 | 16 |
| 547 | 20230605 | 100900 | 2365440000 | 61600 | 61700 | 61700 | 61600 | 216 |
| 548 | 20230605 | 100800 | 2352117100 | 61600 | 61600 | 61700 | 61600 | 78 |
| 549 | 20230605 | 100700 | 2347312100 | 61600 | 61700 | 61700 | 61600 | 53 |
| 550 | 20230605 | 100600 | 2344047000 | 61700 | 61600 | 61700 | 61600 | 429 |
| 551 | 20230605 | 100500 | 2317620200 | 61700 | 61700 | 61700 | 61700 | 16 |
| 552 | 20230605 | 100400 | 2316633000 | 61700 | 61600 | 61700 | 61600 | 44 |
| 553 | 20230605 | 100300 | 2313922300 | 61600 | 61700 | 61700 | 61600 | 292 |
| 554 | 20230605 | 100200 | 2295916100 | 61700 | 61700 | 61700 | 61700 | 124 |
| 555 | 20230605 | 100100 | 2288265300 | 61700 | 61700 | 61700 | 61700 | 13 |
| 556 | 20230605 | 100000 | 2287463200 | 61700 | 61700 | 61700 | 61700 | 101 |
| 557 | 20230605 | 095900 | 2281231500 | 61700 | 61700 | 61700 | 61700 | 445 |
| 558 | 20230605 | 095800 | 2253775000 | 61800 | 61700 | 61800 | 61700 | 97 |
| 559 | 20230605 | 095700 | 2247789900 | 61800 | 61800 | 61800 | 61800 | 271 |
| 560 | 20230605 | 095600 | 2231042100 | 61700 | 61700 | 61700 | 61700 | 96 |
| 561 | 20230605 | 095500 | 2225118900 | 61700 | 61700 | 61800 | 61700 | 415 |
| 562 | 20230605 | 095400 | 2199512500 | 61700 | 61700 | 61800 | 61700 | 158 |
| 563 | 20230605 | 095300 | 2189763300 | 61700 | 61800 | 61800 | 61700 | 10 |
| 564 | 20230605 | 095200 | 2189146000 | 61800 | 61800 | 61800 | 61700 | 475 |
| 565 | 20230605 | 095100 | 2159791300 | 61800 | 61800 | 61800 | 61700 | 632 |
| 566 | 20230605 | 095000 | 2120783700 | 61800 | 61800 | 61800 | 61800 | 0 |
| 567 | 20230605 | 094900 | 2120783700 | 61800 | 61800 | 61800 | 61700 | 189 |
| 568 | 20230605 | 094800 | 2109116700 | 61800 | 61800 | 61800 | 61700 | 216 |
| 569 | 20230605 | 094700 | 2095778900 | 61800 | 61700 | 61900 | 61700 | 406 |
| 570 | 20230605 | 094600 | 2070689000 | 61700 | 61700 | 61800 | 61700 | 927 |
| 571 | 20230605 | 094500 | 2013418000 | 61800 | 61700 | 61800 | 61700 | 89 |
| 572 | 20230605 | 094400 | 2007924400 | 61700 | 61700 | 61800 | 61700 | 393 |
| 573 | 20230605 | 094300 | 1983647700 | 61800 | 61700 | 61800 | 61700 | 35 |
| 574 | 20230605 | 094200 | 1981487900 | 61700 | 61700 | 61800 | 61700 | 705 |
| 575 | 20230605 | 094100 | 1937965200 | 61700 | 61700 | 61700 | 61700 | 312 |
| 576 | 20230605 | 094000 | 1918714800 | 61700 | 61700 | 61700 | 61700 | 97 |
| 577 | 20230605 | 093900 | 1912729900 | 61700 | 61600 | 61700 | 61600 | 1563 |
| 578 | 20230605 | 093800 | 1816318900 | 61500 | 61600 | 61600 | 61500 | 603 |
| 579 | 20230605 | 093700 | 1779182400 | 61600 | 61500 | 61600 | 61400 | 198 |
| 580 | 20230605 | 093600 | 1767015200 | 61400 | 61500 | 61500 | 61400 | 981 |
| 581 | 20230605 | 093500 | 1706684100 | 61500 | 61400 | 61500 | 61400 | 682 |
| 582 | 20230605 | 093400 | 1664801900 | 61400 | 61400 | 61400 | 61300 | 13 |
| 583 | 20230605 | 093300 | 1664003800 | 61400 | 61400 | 61400 | 61300 | 243 |
| 584 | 20230605 | 093200 | 1649083900 | 61400 | 61300 | 61400 | 61300 | 151 |
| 585 | 20230605 | 093100 | 1639827300 | 61300 | 61300 | 61300 | 61300 | 0 |
| 586 | 20230605 | 093000 | 1639827300 | 61300 | 61300 | 61400 | 61200 | 709 |
| 587 | 20230605 | 092900 | 1596353600 | 61300 | 61400 | 61400 | 61300 | 217 |
| 588 | 20230605 | 092800 | 1583048900 | 61400 | 61400 | 61400 | 61400 | 85 |
| 589 | 20230605 | 092700 | 1577829900 | 61400 | 61500 | 61500 | 61300 | 825 |
| 590 | 20230605 | 092600 | 1527154300 | 61500 | 61400 | 61500 | 61400 | 56 |
| 591 | 20230605 | 092500 | 1523713300 | 61400 | 61400 | 61500 | 61400 | 17 |
| 592 | 20230605 | 092400 | 1522669300 | 61400 | 61400 | 61400 | 61400 | 309 |
| 593 | 20230605 | 092300 | 1503696700 | 61400 | 61400 | 61400 | 61300 | 29 |
| 594 | 20230605 | 092200 | 1501916600 | 61400 | 61400 | 61400 | 61400 | 0 |
| 595 | 20230605 | 092100 | 1501916600 | 61400 | 61300 | 61400 | 61300 | 134 |
| 596 | 20230605 | 092000 | 1493701600 | 61400 | 61400 | 61400 | 61300 | 84 |
| 597 | 20230605 | 091900 | 1488549800 | 61300 | 61400 | 61400 | 61300 | 242 |
| 598 | 20230605 | 091800 | 1473707200 | 61400 | 61400 | 61400 | 61300 | 570 |
| 599 | 20230605 | 091700 | 1438759200 | 61400 | 61400 | 61400 | 61300 | 110 |
| 600 | 20230605 | 091600 | 1432009000 | 61300 | 61500 | 61500 | 61300 | 388 |
| 601 | 20230605 | 091500 | 1408182600 | 61500 | 61600 | 61700 | 61000 | 3982 |
| 602 | 20230605 | 091400 | 1164215000 | 61700 | 61500 | 61700 | 61500 | 463 |
| 603 | 20230605 | 091300 | 1135724600 | 61600 | 61600 | 61600 | 61500 | 95 |
| 604 | 20230605 | 091200 | 1129874500 | 61600 | 61500 | 61600 | 61500 | 1883 |
| 605 | 20230605 | 091100 | 1014057900 | 61500 | 61500 | 61500 | 61300 | 230 |
| 606 | 20230605 | 091000 | 999929000 | 61500 | 61500 | 61500 | 61400 | 334 |
| 607 | 20230605 | 090900 | 979408900 | 61400 | 61400 | 61500 | 61400 | 136 |
| 608 | 20230605 | 090800 | 971056200 | 61500 | 61500 | 61600 | 61400 | 1191 |
| 609 | 20230605 | 090700 | 897796400 | 61500 | 61400 | 61500 | 61300 | 883 |
| 610 | 20230605 | 090600 | 843574900 | 61400 | 61300 | 61400 | 61200 | 662 |
| 611 | 20230605 | 090500 | 803007000 | 61300 | 61400 | 61500 | 61300 | 317 |
| 612 | 20230605 | 090400 | 783550600 | 61400 | 61500 | 61500 | 61400 | 994 |
| 613 | 20230605 | 090300 | 722486100 | 61500 | 61800 | 61800 | 61400 | 1144 |
| 614 | 20230605 | 090200 | 651991500 | 61800 | 61900 | 62000 | 61800 | 2616 |
| 615 | 20230605 | 090100 | 490137500 | 61900 | 61800 | 62000 | 61700 | 677 |
| 616 | 20230605 | 090000 | 448256200 | 61800 | 61500 | 61900 | 61400 | 7277 |