30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 3 | 20230615 | 191100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230615 | 191000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230615 | 190900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230615 | 190800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230615 | 190700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230615 | 190600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230615 | 190500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230615 | 190400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230615 | 190300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230615 | 190200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230615 | 190100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230615 | 190000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230615 | 185900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230615 | 185800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230615 | 185700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230615 | 185600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230615 | 185500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230615 | 185400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230615 | 185300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230615 | 185200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230615 | 185100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230615 | 185000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230615 | 184900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230615 | 184800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230615 | 184700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230615 | 184600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230615 | 184500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230615 | 184400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230615 | 184300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230615 | 184200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 33 | 20230615 | 184100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230615 | 184000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230615 | 183900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230615 | 183800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230615 | 183700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230615 | 183600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230615 | 183500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230615 | 183400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230615 | 183300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230615 | 183200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230615 | 183100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230615 | 183000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230615 | 182900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230615 | 182800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230615 | 182700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230615 | 182600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230615 | 182500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230615 | 182400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230615 | 182300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230615 | 182200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230615 | 182100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230615 | 182000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230615 | 181900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230615 | 181800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230615 | 181700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230615 | 181600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230615 | 181500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230615 | 181400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230615 | 181300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230615 | 181200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 63 | 20230615 | 181100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230615 | 181000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230615 | 180900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230615 | 180800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230615 | 180700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230615 | 180600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230615 | 180500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230615 | 180400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230615 | 180300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230615 | 180200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230615 | 180100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230615 | 180000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230615 | 175900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230615 | 175800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230615 | 175700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230615 | 175600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230615 | 175500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230615 | 175400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230615 | 175300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230615 | 175200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230615 | 175100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230615 | 175000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230615 | 174900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230615 | 174800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230615 | 174700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230615 | 174600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230615 | 174500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230615 | 174400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230615 | 174300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230615 | 174200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 93 | 20230615 | 174100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230615 | 174000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230615 | 173900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230615 | 173800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230615 | 173700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230615 | 173600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230615 | 173500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230615 | 173400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230615 | 173300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230615 | 173200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230615 | 173100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230615 | 173000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230615 | 172900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230615 | 172800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230615 | 172700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230615 | 172600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230615 | 172500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230615 | 172400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230615 | 172300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230615 | 172200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230615 | 172100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230615 | 172000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230615 | 171900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230615 | 171800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230615 | 171700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230615 | 171600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230615 | 171500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230615 | 171400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230615 | 171300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230615 | 171200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 123 | 20230615 | 171100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230615 | 171000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230615 | 170900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230615 | 170800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230615 | 170700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230615 | 170600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230615 | 170500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230615 | 170400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230615 | 170300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230615 | 170200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230615 | 170100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230615 | 170000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230615 | 165900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230615 | 165800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230615 | 165700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230615 | 165600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230615 | 165500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230615 | 165400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230615 | 165300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230615 | 165200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230615 | 165100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230615 | 165000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230615 | 164900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230615 | 164800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230615 | 164700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230615 | 164600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230615 | 164500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230615 | 164400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230615 | 164300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230615 | 164200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 153 | 20230615 | 164100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230615 | 164000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230615 | 163900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230615 | 163800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230615 | 163700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230615 | 163600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230615 | 163500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230615 | 163400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230615 | 163300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230615 | 163200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230615 | 163100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230615 | 163000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230615 | 162900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230615 | 162800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230615 | 162700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230615 | 162600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230615 | 162500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230615 | 162400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230615 | 162300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230615 | 162200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230615 | 162100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230615 | 162000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230615 | 161900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230615 | 161800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230615 | 161700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230615 | 161600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230615 | 161500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230615 | 161400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230615 | 161300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230615 | 161200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 183 | 20230615 | 161100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230615 | 161000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230615 | 160900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230615 | 160800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230615 | 160700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230615 | 160600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230615 | 160500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230615 | 160400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230615 | 160300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230615 | 160200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230615 | 160100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20230615 | 160000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230615 | 155900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230615 | 155800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20230615 | 155700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20230615 | 155600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20230615 | 155500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20230615 | 155400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20230615 | 155300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20230615 | 155200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20230615 | 155100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20230615 | 155000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20230615 | 154900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20230615 | 154800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20230615 | 154700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20230615 | 154600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20230615 | 154500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20230615 | 154400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20230615 | 154300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20230615 | 154200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 213 | 20230615 | 154100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20230615 | 154000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20230615 | 153900 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20230615 | 153800 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20230615 | 153700 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20230615 | 153600 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20230615 | 153500 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20230615 | 153400 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20230615 | 153300 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20230615 | 153200 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20230615 | 153100 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20230615 | 153000 | 2991083920 | 8600 | 8600 | 8600 | 8600 | 5413 |
| 225 | 20230615 | 152900 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 226 | 20230615 | 152800 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 227 | 20230615 | 152700 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 228 | 20230615 | 152600 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 229 | 20230615 | 152500 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 230 | 20230615 | 152400 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 231 | 20230615 | 152300 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 232 | 20230615 | 152200 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 233 | 20230615 | 152100 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 234 | 20230615 | 152000 | 2944532120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 235 | 20230615 | 151900 | 2944532120 | 8610 | 8610 | 8610 | 8600 | 499 |
| 236 | 20230615 | 151800 | 2940238400 | 8610 | 8610 | 8610 | 8600 | 177 |
| 237 | 20230615 | 151700 | 2938715260 | 8590 | 8610 | 8610 | 8580 | 9483 |
| 238 | 20230615 | 151600 | 2857250700 | 8620 | 8620 | 8620 | 8610 | 335 |
| 239 | 20230615 | 151500 | 2854365590 | 8620 | 8610 | 8620 | 8610 | 4 |
| 240 | 20230615 | 151400 | 2854331140 | 8620 | 8620 | 8620 | 8610 | 1618 |
| 241 | 20230615 | 151300 | 2840400110 | 8620 | 8610 | 8620 | 8610 | 202 |
| 242 | 20230615 | 151200 | 2838660870 | 8610 | 8610 | 8610 | 8610 | 55 |
| 243 | 20230615 | 151100 | 2838187320 | 8610 | 8610 | 8610 | 8610 | 639 |
| 244 | 20230615 | 151000 | 2832685530 | 8610 | 8610 | 8610 | 8610 | 329 |
| 245 | 20230615 | 150900 | 2829852840 | 8620 | 8620 | 8620 | 8610 | 462 |
| 246 | 20230615 | 150800 | 2825874420 | 8620 | 8620 | 8620 | 8610 | 606 |
| 247 | 20230615 | 150700 | 2820656250 | 8620 | 8620 | 8620 | 8620 | 10 |
| 248 | 20230615 | 150600 | 2820570050 | 8620 | 8620 | 8620 | 8620 | 69 |
| 249 | 20230615 | 150500 | 2819975270 | 8620 | 8620 | 8620 | 8620 | 139 |
| 250 | 20230615 | 150400 | 2818777090 | 8620 | 8620 | 8630 | 8620 | 85 |
| 251 | 20230615 | 150300 | 2818044380 | 8620 | 8620 | 8620 | 8620 | 0 |
| 252 | 20230615 | 150200 | 2818044380 | 8620 | 8620 | 8620 | 8620 | 38 |
| 253 | 20230615 | 150100 | 2817716820 | 8640 | 8630 | 8640 | 8630 | 542 |
| 254 | 20230615 | 150000 | 2813039320 | 8630 | 8610 | 8630 | 8610 | 1681 |
| 255 | 20230615 | 145900 | 2798558670 | 8610 | 8610 | 8610 | 8610 | 0 |
| 256 | 20230615 | 145800 | 2798558670 | 8610 | 8620 | 8620 | 8610 | 611 |
| 257 | 20230615 | 145700 | 2793295560 | 8620 | 8620 | 8620 | 8620 | 21 |
| 258 | 20230615 | 145600 | 2793114540 | 8620 | 8620 | 8620 | 8620 | 154 |
| 259 | 20230615 | 145500 | 2791787060 | 8610 | 8610 | 8610 | 8610 | 0 |
| 260 | 20230615 | 145400 | 2791787060 | 8610 | 8610 | 8610 | 8610 | 0 |
| 261 | 20230615 | 145300 | 2791787060 | 8610 | 8610 | 8610 | 8610 | 99 |
| 262 | 20230615 | 145200 | 2790934670 | 8610 | 8590 | 8610 | 8590 | 2604 |
| 263 | 20230615 | 145100 | 2768517330 | 8600 | 8600 | 8600 | 8600 | 501 |
| 264 | 20230615 | 145000 | 2764208730 | 8600 | 8600 | 8600 | 8600 | 764 |
| 265 | 20230615 | 144900 | 2757638330 | 8600 | 8600 | 8600 | 8600 | 0 |
| 266 | 20230615 | 144800 | 2757638330 | 8600 | 8600 | 8610 | 8600 | 626 |
| 267 | 20230615 | 144700 | 2752252400 | 8610 | 8610 | 8610 | 8610 | 200 |
| 268 | 20230615 | 144600 | 2750530400 | 8600 | 8600 | 8600 | 8600 | 524 |
| 269 | 20230615 | 144500 | 2746024000 | 8600 | 8610 | 8610 | 8600 | 48 |
| 270 | 20230615 | 144400 | 2745611100 | 8600 | 8600 | 8600 | 8600 | 59 |
| 271 | 20230615 | 144300 | 2745103700 | 8600 | 8600 | 8600 | 8590 | 527 |
| 272 | 20230615 | 144200 | 2740571970 | 8600 | 8600 | 8600 | 8600 | 1 |
| 273 | 20230615 | 144100 | 2740563370 | 8600 | 8600 | 8600 | 8600 | 275 |
| 274 | 20230615 | 144000 | 2738198370 | 8600 | 8590 | 8600 | 8590 | 2757 |
| 275 | 20230615 | 143900 | 2714501960 | 8600 | 8600 | 8600 | 8600 | 10 |
| 276 | 20230615 | 143800 | 2714415960 | 8590 | 8590 | 8590 | 8590 | 0 |
| 277 | 20230615 | 143700 | 2714415960 | 8590 | 8600 | 8600 | 8590 | 53 |
| 278 | 20230615 | 143600 | 2713960190 | 8590 | 8600 | 8600 | 8590 | 468 |
| 279 | 20230615 | 143500 | 2709939390 | 8600 | 8600 | 8600 | 8600 | 23 |
| 280 | 20230615 | 143400 | 2709741590 | 8600 | 8600 | 8600 | 8600 | 716 |
| 281 | 20230615 | 143300 | 2703583990 | 8600 | 8600 | 8600 | 8600 | 353 |
| 282 | 20230615 | 143200 | 2700548190 | 8600 | 8590 | 8600 | 8590 | 288 |
| 283 | 20230615 | 143100 | 2698071410 | 8600 | 8590 | 8600 | 8590 | 787 |
| 284 | 20230615 | 143000 | 2691309550 | 8600 | 8600 | 8600 | 8600 | 3 |
| 285 | 20230615 | 142900 | 2691283750 | 8590 | 8590 | 8590 | 8590 | 0 |
| 286 | 20230615 | 142800 | 2691283750 | 8590 | 8590 | 8590 | 8580 | 232 |
| 287 | 20230615 | 142700 | 2689292220 | 8590 | 8590 | 8590 | 8590 | 413 |
| 288 | 20230615 | 142600 | 2685744550 | 8590 | 8560 | 8590 | 8560 | 1614 |
| 289 | 20230615 | 142500 | 2671910080 | 8560 | 8560 | 8560 | 8560 | 2708 |
| 290 | 20230615 | 142400 | 2648729600 | 8560 | 8560 | 8560 | 8560 | 89 |
| 291 | 20230615 | 142300 | 2647967760 | 8560 | 8570 | 8570 | 8560 | 1110 |
| 292 | 20230615 | 142200 | 2638455370 | 8570 | 8570 | 8570 | 8570 | 0 |
| 293 | 20230615 | 142100 | 2638455370 | 8570 | 8570 | 8570 | 8570 | 52 |
| 294 | 20230615 | 142000 | 2638009730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 295 | 20230615 | 141900 | 2638009730 | 8580 | 8580 | 8580 | 8580 | 200 |
| 296 | 20230615 | 141800 | 2636293730 | 8580 | 8590 | 8590 | 8580 | 3768 |
| 297 | 20230615 | 141700 | 2603964240 | 8590 | 8590 | 8600 | 8590 | 408 |
| 298 | 20230615 | 141600 | 2600459260 | 8590 | 8580 | 8590 | 8580 | 571 |
| 299 | 20230615 | 141500 | 2595560000 | 8570 | 8560 | 8570 | 8560 | 9 |
| 300 | 20230615 | 141400 | 2595482880 | 8570 | 8570 | 8570 | 8570 | 509 |
| 301 | 20230615 | 141300 | 2591120750 | 8570 | 8570 | 8570 | 8570 | 260 |
| 302 | 20230615 | 141200 | 2588892550 | 8570 | 8570 | 8570 | 8570 | 208 |
| 303 | 20230615 | 141100 | 2587109990 | 8560 | 8570 | 8570 | 8560 | 5208 |
| 304 | 20230615 | 141000 | 2542527430 | 8570 | 8570 | 8580 | 8560 | 2005 |
| 305 | 20230615 | 140900 | 2525339150 | 8560 | 8570 | 8570 | 8560 | 720 |
| 306 | 20230615 | 140800 | 2519172770 | 8570 | 8570 | 8580 | 8570 | 72 |
| 307 | 20230615 | 140700 | 2518555710 | 8570 | 8570 | 8570 | 8570 | 366 |
| 308 | 20230615 | 140600 | 2515419090 | 8570 | 8570 | 8570 | 8570 | 100 |
| 309 | 20230615 | 140500 | 2514562090 | 8570 | 8570 | 8570 | 8570 | 88 |
| 310 | 20230615 | 140400 | 2513807930 | 8570 | 8570 | 8580 | 8570 | 515 |
| 311 | 20230615 | 140300 | 2509391030 | 8570 | 8570 | 8570 | 8570 | 15 |
| 312 | 20230615 | 140200 | 2509262480 | 8580 | 8580 | 8580 | 8580 | 7 |
| 313 | 20230615 | 140100 | 2509202420 | 8580 | 8580 | 8590 | 8570 | 2973 |
| 314 | 20230615 | 140000 | 2483718770 | 8580 | 8580 | 8580 | 8580 | 262 |
| 315 | 20230615 | 135900 | 2481470810 | 8580 | 8580 | 8580 | 8580 | 3 |
| 316 | 20230615 | 135800 | 2481445070 | 8580 | 8580 | 8580 | 8580 | 293 |
| 317 | 20230615 | 135700 | 2478931130 | 8580 | 8580 | 8580 | 8580 | 46 |
| 318 | 20230615 | 135600 | 2478536450 | 8580 | 8580 | 8580 | 8580 | 20 |
| 319 | 20230615 | 135500 | 2478364850 | 8570 | 8570 | 8570 | 8570 | 4 |
| 320 | 20230615 | 135400 | 2478330570 | 8570 | 8580 | 8580 | 8570 | 325 |
| 321 | 20230615 | 135300 | 2475545110 | 8580 | 8580 | 8580 | 8570 | 150 |
| 322 | 20230615 | 135200 | 2474259450 | 8580 | 8580 | 8580 | 8580 | 51 |
| 323 | 20230615 | 135100 | 2473821870 | 8580 | 8580 | 8580 | 8580 | 43 |
| 324 | 20230615 | 135000 | 2473452930 | 8590 | 8590 | 8590 | 8590 | 2 |
| 325 | 20230615 | 134900 | 2473435750 | 8580 | 8570 | 8580 | 8570 | 310 |
| 326 | 20230615 | 134800 | 2470776050 | 8580 | 8580 | 8580 | 8570 | 184 |
| 327 | 20230615 | 134700 | 2469198670 | 8570 | 8570 | 8570 | 8570 | 558 |
| 328 | 20230615 | 134600 | 2464416610 | 8570 | 8570 | 8570 | 8570 | 0 |
| 329 | 20230615 | 134500 | 2464416610 | 8570 | 8560 | 8570 | 8560 | 266 |
| 330 | 20230615 | 134400 | 2462138330 | 8560 | 8570 | 8570 | 8560 | 2333 |
| 331 | 20230615 | 134300 | 2442145190 | 8580 | 8570 | 8580 | 8570 | 10 |
| 332 | 20230615 | 134200 | 2442059410 | 8570 | 8570 | 8570 | 8570 | 10 |
| 333 | 20230615 | 134100 | 2441973710 | 8570 | 8570 | 8570 | 8570 | 134 |
| 334 | 20230615 | 134000 | 2440825330 | 8580 | 8580 | 8580 | 8580 | 0 |
| 335 | 20230615 | 133900 | 2440825330 | 8580 | 8570 | 8580 | 8570 | 153 |
| 336 | 20230615 | 133800 | 2439513120 | 8570 | 8570 | 8570 | 8570 | 1 |
| 337 | 20230615 | 133700 | 2439504550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 338 | 20230615 | 133600 | 2439504550 | 8570 | 8570 | 8570 | 8570 | 0 |
| 339 | 20230615 | 133500 | 2439504550 | 8570 | 8580 | 8580 | 8570 | 546 |
| 340 | 20230615 | 133400 | 2434820030 | 8590 | 8590 | 8590 | 8590 | 0 |
| 341 | 20230615 | 133300 | 2434820030 | 8590 | 8590 | 8590 | 8580 | 260 |
| 342 | 20230615 | 133200 | 2432586710 | 8580 | 8560 | 8580 | 8560 | 1751 |
| 343 | 20230615 | 133100 | 2417580050 | 8570 | 8570 | 8570 | 8570 | 426 |
| 344 | 20230615 | 133000 | 2413929230 | 8560 | 8560 | 8560 | 8560 | 0 |
| 345 | 20230615 | 132900 | 2413929230 | 8560 | 8560 | 8560 | 8560 | 13 |
| 346 | 20230615 | 132800 | 2413817950 | 8560 | 8560 | 8560 | 8560 | 200 |
| 347 | 20230615 | 132700 | 2412105950 | 8560 | 8570 | 8570 | 8560 | 348 |
| 348 | 20230615 | 132600 | 2409126600 | 8560 | 8570 | 8570 | 8560 | 522 |
| 349 | 20230615 | 132500 | 2404653110 | 8580 | 8580 | 8580 | 8580 | 2143 |
| 350 | 20230615 | 132400 | 2386266170 | 8590 | 8590 | 8590 | 8590 | 0 |
| 351 | 20230615 | 132300 | 2386266170 | 8590 | 8590 | 8590 | 8590 | 20 |
| 352 | 20230615 | 132200 | 2386094370 | 8590 | 8580 | 8590 | 8580 | 48 |
| 353 | 20230615 | 132100 | 2385682070 | 8580 | 8580 | 8580 | 8580 | 4 |
| 354 | 20230615 | 132000 | 2385647750 | 8580 | 8580 | 8580 | 8580 | 110 |
| 355 | 20230615 | 131900 | 2384703950 | 8590 | 8590 | 8590 | 8590 | 168 |
| 356 | 20230615 | 131800 | 2383260830 | 8590 | 8590 | 8590 | 8590 | 104 |
| 357 | 20230615 | 131700 | 2382367470 | 8590 | 8580 | 8590 | 8580 | 68 |
| 358 | 20230615 | 131600 | 2381784020 | 8580 | 8600 | 8600 | 8580 | 33 |
| 359 | 20230615 | 131500 | 2381500860 | 8600 | 8600 | 8600 | 8600 | 1 |
| 360 | 20230615 | 131400 | 2381492260 | 8590 | 8590 | 8590 | 8590 | 643 |
| 361 | 20230615 | 131300 | 2375968890 | 8600 | 8590 | 8600 | 8590 | 759 |
| 362 | 20230615 | 131200 | 2369449070 | 8590 | 8590 | 8590 | 8580 | 424 |
| 363 | 20230615 | 131100 | 2365807430 | 8590 | 8580 | 8590 | 8580 | 2 |
| 364 | 20230615 | 131000 | 2365790260 | 8580 | 8580 | 8580 | 8580 | 28 |
| 365 | 20230615 | 130900 | 2365550020 | 8580 | 8580 | 8580 | 8580 | 219 |
| 366 | 20230615 | 130800 | 2363671000 | 8580 | 8590 | 8590 | 8580 | 850 |
| 367 | 20230615 | 130700 | 2356370380 | 8590 | 8580 | 8590 | 8580 | 195 |
| 368 | 20230615 | 130600 | 2354697250 | 8570 | 8570 | 8570 | 8570 | 1267 |
| 369 | 20230615 | 130500 | 2343839060 | 8560 | 8570 | 8570 | 8560 | 12 |
| 370 | 20230615 | 130400 | 2343736330 | 8570 | 8570 | 8580 | 8570 | 684 |
| 371 | 20230615 | 130300 | 2337873450 | 8570 | 8570 | 8570 | 8570 | 0 |
| 372 | 20230615 | 130200 | 2337873450 | 8570 | 8570 | 8570 | 8570 | 180 |
| 373 | 20230615 | 130100 | 2336330850 | 8570 | 8580 | 8580 | 8570 | 181 |
| 374 | 20230615 | 130000 | 2334778410 | 8580 | 8580 | 8580 | 8580 | 1 |
| 375 | 20230615 | 125900 | 2334769830 | 8590 | 8580 | 8590 | 8580 | 677 |
| 376 | 20230615 | 125800 | 2328960170 | 8580 | 8620 | 8620 | 8580 | 1898 |
| 377 | 20230615 | 125700 | 2312662370 | 8620 | 8600 | 8620 | 8600 | 376 |
| 378 | 20230615 | 125600 | 2309424230 | 8600 | 8590 | 8600 | 8590 | 551 |
| 379 | 20230615 | 125500 | 2304686040 | 8590 | 8580 | 8590 | 8580 | 3 |
| 380 | 20230615 | 125400 | 2304660290 | 8580 | 8580 | 8580 | 8580 | 0 |
| 381 | 20230615 | 125300 | 2304660290 | 8580 | 8580 | 8580 | 8580 | 0 |
| 382 | 20230615 | 125200 | 2304660290 | 8580 | 8580 | 8580 | 8580 | 99 |
| 383 | 20230615 | 125100 | 2303810870 | 8570 | 8570 | 8570 | 8570 | 470 |
| 384 | 20230615 | 125000 | 2299782970 | 8560 | 8560 | 8560 | 8560 | 3739 |
| 385 | 20230615 | 124900 | 2267777130 | 8550 | 8570 | 8570 | 8550 | 1873 |
| 386 | 20230615 | 124800 | 2251745590 | 8570 | 8560 | 8570 | 8560 | 317 |
| 387 | 20230615 | 124700 | 2249031400 | 8560 | 8560 | 8560 | 8560 | 121 |
| 388 | 20230615 | 124600 | 2247995640 | 8560 | 8570 | 8570 | 8560 | 314 |
| 389 | 20230615 | 124500 | 2245307650 | 8560 | 8560 | 8560 | 8560 | 2 |
| 390 | 20230615 | 124400 | 2245290530 | 8570 | 8570 | 8570 | 8560 | 235 |
| 391 | 20230615 | 124300 | 2243277630 | 8570 | 8560 | 8570 | 8560 | 142 |
| 392 | 20230615 | 124200 | 2242060950 | 8560 | 8570 | 8570 | 8560 | 304 |
| 393 | 20230615 | 124100 | 2239456200 | 8570 | 8570 | 8570 | 8570 | 29 |
| 394 | 20230615 | 124000 | 2239207670 | 8570 | 8570 | 8570 | 8570 | 0 |
| 395 | 20230615 | 123900 | 2239207670 | 8570 | 8560 | 8570 | 8560 | 15 |
| 396 | 20230615 | 123800 | 2239079140 | 8560 | 8580 | 8580 | 8560 | 1292 |
| 397 | 20230615 | 123700 | 2228007230 | 8570 | 8570 | 8570 | 8570 | 154 |
| 398 | 20230615 | 123600 | 2226687450 | 8580 | 8570 | 8580 | 8570 | 89 |
| 399 | 20230615 | 123500 | 2225924560 | 8570 | 8580 | 8580 | 8570 | 104 |
| 400 | 20230615 | 123400 | 2225032780 | 8570 | 8570 | 8570 | 8570 | 66 |
| 401 | 20230615 | 123300 | 2224467160 | 8560 | 8570 | 8570 | 8560 | 33 |
| 402 | 20230615 | 123200 | 2224184360 | 8570 | 8570 | 8570 | 8570 | 103 |
| 403 | 20230615 | 123100 | 2223301650 | 8570 | 8570 | 8570 | 8570 | 0 |
| 404 | 20230615 | 123000 | 2223301650 | 8570 | 8570 | 8570 | 8570 | 53 |
| 405 | 20230615 | 122900 | 2222847440 | 8560 | 8560 | 8560 | 8560 | 0 |
| 406 | 20230615 | 122800 | 2222847440 | 8560 | 8570 | 8570 | 8560 | 613 |
| 407 | 20230615 | 122700 | 2217595160 | 8560 | 8560 | 8560 | 8560 | 0 |
| 408 | 20230615 | 122600 | 2217595160 | 8560 | 8560 | 8560 | 8560 | 53 |
| 409 | 20230615 | 122500 | 2217141480 | 8560 | 8570 | 8570 | 8560 | 381 |
| 410 | 20230615 | 122400 | 2213876320 | 8570 | 8570 | 8570 | 8570 | 38 |
| 411 | 20230615 | 122300 | 2213550660 | 8570 | 8560 | 8570 | 8560 | 40 |
| 412 | 20230615 | 122200 | 2213208220 | 8560 | 8590 | 8590 | 8560 | 367 |
| 413 | 20230615 | 122100 | 2210059840 | 8580 | 8580 | 8590 | 8580 | 157 |
| 414 | 20230615 | 122000 | 2208712680 | 8580 | 8580 | 8580 | 8580 | 153 |
| 415 | 20230615 | 121900 | 2207399940 | 8580 | 8580 | 8580 | 8580 | 147 |
| 416 | 20230615 | 121800 | 2206138680 | 8590 | 8590 | 8590 | 8590 | 10 |
| 417 | 20230615 | 121700 | 2206052780 | 8590 | 8640 | 8640 | 8590 | 284 |
| 418 | 20230615 | 121600 | 2203607060 | 8630 | 8640 | 8640 | 8630 | 668 |
| 419 | 20230615 | 121500 | 2197840650 | 8640 | 8640 | 8640 | 8630 | 320 |
| 420 | 20230615 | 121400 | 2195076350 | 8630 | 8640 | 8650 | 8620 | 313 |
| 421 | 20230615 | 121300 | 2192373410 | 8640 | 8610 | 8640 | 8600 | 669 |
| 422 | 20230615 | 121200 | 2186602770 | 8600 | 8590 | 8600 | 8590 | 294 |
| 423 | 20230615 | 121100 | 2184075110 | 8590 | 8610 | 8610 | 8590 | 1401 |
| 424 | 20230615 | 121000 | 2172040340 | 8610 | 8600 | 8610 | 8600 | 328 |
| 425 | 20230615 | 120900 | 2169217630 | 8590 | 8600 | 8600 | 8590 | 182 |
| 426 | 20230615 | 120800 | 2167654080 | 8600 | 8600 | 8600 | 8600 | 69 |
| 427 | 20230615 | 120700 | 2167060680 | 8600 | 8600 | 8600 | 8600 | 20 |
| 428 | 20230615 | 120600 | 2166888680 | 8600 | 8580 | 8600 | 8560 | 828 |
| 429 | 20230615 | 120500 | 2159796370 | 8580 | 8570 | 8580 | 8570 | 459 |
| 430 | 20230615 | 120400 | 2155862200 | 8570 | 8570 | 8570 | 8570 | 22 |
| 431 | 20230615 | 120300 | 2155673660 | 8570 | 8570 | 8570 | 8570 | 110 |
| 432 | 20230615 | 120200 | 2154730960 | 8560 | 8560 | 8560 | 8560 | 0 |
| 433 | 20230615 | 120100 | 2154730960 | 8560 | 8560 | 8570 | 8560 | 33 |
| 434 | 20230615 | 120000 | 2154448470 | 8560 | 8570 | 8570 | 8560 | 231 |
| 435 | 20230615 | 115900 | 2152469750 | 8570 | 8570 | 8570 | 8570 | 1 |
| 436 | 20230615 | 115800 | 2152461180 | 8570 | 8570 | 8570 | 8570 | 3 |
| 437 | 20230615 | 115700 | 2152435470 | 8570 | 8570 | 8570 | 8570 | 396 |
| 438 | 20230615 | 115600 | 2149041750 | 8570 | 8560 | 8570 | 8560 | 56 |
| 439 | 20230615 | 115500 | 2148561840 | 8570 | 8560 | 8570 | 8560 | 696 |
| 440 | 20230615 | 115400 | 2142597170 | 8570 | 8570 | 8570 | 8570 | 13 |
| 441 | 20230615 | 115300 | 2142485760 | 8560 | 8560 | 8560 | 8560 | 93 |
| 442 | 20230615 | 115200 | 2141689680 | 8560 | 8560 | 8570 | 8560 | 1453 |
| 443 | 20230615 | 115100 | 2129242250 | 8560 | 8560 | 8560 | 8560 | 406 |
| 444 | 20230615 | 115000 | 2125766890 | 8560 | 8550 | 8560 | 8550 | 35 |
| 445 | 20230615 | 114900 | 2125467520 | 8550 | 8550 | 8550 | 8550 | 53 |
| 446 | 20230615 | 114800 | 2125014370 | 8560 | 8560 | 8560 | 8560 | 25 |
| 447 | 20230615 | 114700 | 2124800370 | 8560 | 8570 | 8570 | 8560 | 180 |
| 448 | 20230615 | 114600 | 2123259560 | 8570 | 8580 | 8580 | 8570 | 224 |
| 449 | 20230615 | 114500 | 2121338560 | 8580 | 8540 | 8580 | 8540 | 1099 |
| 450 | 20230615 | 114400 | 2111949810 | 8540 | 8540 | 8540 | 8540 | 209 |
| 451 | 20230615 | 114300 | 2110164950 | 8540 | 8540 | 8540 | 8530 | 97 |
| 452 | 20230615 | 114200 | 2109337240 | 8540 | 8540 | 8540 | 8540 | 0 |
| 453 | 20230615 | 114100 | 2109337240 | 8540 | 8540 | 8540 | 8540 | 20 |
| 454 | 20230615 | 114000 | 2109166440 | 8530 | 8530 | 8530 | 8530 | 67 |
| 455 | 20230615 | 113900 | 2108594930 | 8530 | 8540 | 8540 | 8530 | 663 |
| 456 | 20230615 | 113800 | 2102932930 | 8540 | 8540 | 8540 | 8540 | 231 |
| 457 | 20230615 | 113700 | 2100960190 | 8540 | 8550 | 8550 | 8540 | 265 |
| 458 | 20230615 | 113600 | 2098697040 | 8550 | 8550 | 8550 | 8550 | 7 |
| 459 | 20230615 | 113500 | 2098637190 | 8550 | 8550 | 8550 | 8550 | 10 |
| 460 | 20230615 | 113400 | 2098551690 | 8550 | 8550 | 8550 | 8540 | 115 |
| 461 | 20230615 | 113300 | 2097568450 | 8540 | 8540 | 8540 | 8530 | 835 |
| 462 | 20230615 | 113200 | 2090438220 | 8540 | 8560 | 8560 | 8540 | 1452 |
| 463 | 20230615 | 113100 | 2078031350 | 8560 | 8560 | 8560 | 8560 | 28 |
| 464 | 20230615 | 113000 | 2077791670 | 8570 | 8550 | 8570 | 8550 | 166 |
| 465 | 20230615 | 112900 | 2076370760 | 8560 | 8550 | 8560 | 8540 | 567 |
| 466 | 20230615 | 112800 | 2071524840 | 8560 | 8550 | 8560 | 8550 | 1715 |
| 467 | 20230615 | 112700 | 2056861580 | 8550 | 8560 | 8560 | 8550 | 293 |
| 468 | 20230615 | 112600 | 2054355700 | 8560 | 8550 | 8560 | 8550 | 1058 |
| 469 | 20230615 | 112500 | 2045301100 | 8560 | 8550 | 8560 | 8550 | 378 |
| 470 | 20230615 | 112400 | 2042066470 | 8550 | 8550 | 8550 | 8550 | 100 |
| 471 | 20230615 | 112300 | 2041211470 | 8550 | 8550 | 8550 | 8540 | 370 |
| 472 | 20230615 | 112200 | 2038047990 | 8550 | 8540 | 8550 | 8540 | 408 |
| 473 | 20230615 | 112100 | 2034563660 | 8550 | 8540 | 8550 | 8530 | 2034 |
| 474 | 20230615 | 112000 | 2017193640 | 8540 | 8540 | 8540 | 8530 | 188 |
| 475 | 20230615 | 111900 | 2015589120 | 8540 | 8530 | 8540 | 8530 | 433 |
| 476 | 20230615 | 111800 | 2011892190 | 8530 | 8540 | 8540 | 8530 | 10 |
| 477 | 20230615 | 111700 | 2011806860 | 8540 | 8530 | 8540 | 8530 | 17 |
| 478 | 20230615 | 111600 | 2011661780 | 8530 | 8540 | 8540 | 8530 | 1509 |
| 479 | 20230615 | 111500 | 1998789990 | 8540 | 8540 | 8540 | 8540 | 676 |
| 480 | 20230615 | 111400 | 1993016950 | 8540 | 8550 | 8550 | 8540 | 2169 |
| 481 | 20230615 | 111300 | 1974488310 | 8550 | 8560 | 8570 | 8550 | 3287 |
| 482 | 20230615 | 111200 | 1946357440 | 8560 | 8560 | 8560 | 8560 | 1 |
| 483 | 20230615 | 111100 | 1946348880 | 8560 | 8560 | 8560 | 8560 | 670 |
| 484 | 20230615 | 111000 | 1940613680 | 8560 | 8560 | 8570 | 8560 | 399 |
| 485 | 20230615 | 110900 | 1937197460 | 8570 | 8570 | 8570 | 8560 | 1550 |
| 486 | 20230615 | 110800 | 1923914040 | 8580 | 8580 | 8580 | 8580 | 118 |
| 487 | 20230615 | 110700 | 1922901600 | 8570 | 8570 | 8570 | 8570 | 58 |
| 488 | 20230615 | 110600 | 1922404540 | 8580 | 8570 | 8580 | 8570 | 235 |
| 489 | 20230615 | 110500 | 1920389590 | 8570 | 8570 | 8570 | 8570 | 119 |
| 490 | 20230615 | 110400 | 1919369760 | 8570 | 8580 | 8580 | 8570 | 277 |
| 491 | 20230615 | 110300 | 1916994440 | 8580 | 8570 | 8580 | 8570 | 546 |
| 492 | 20230615 | 110200 | 1912314220 | 8560 | 8580 | 8580 | 8560 | 1239 |
| 493 | 20230615 | 110100 | 1901699220 | 8580 | 8590 | 8590 | 8580 | 1287 |
| 494 | 20230615 | 110000 | 1890655390 | 8590 | 8580 | 8600 | 8580 | 1166 |
| 495 | 20230615 | 105900 | 1880640480 | 8580 | 8580 | 8580 | 8580 | 1463 |
| 496 | 20230615 | 105800 | 1868087940 | 8580 | 8580 | 8580 | 8570 | 946 |
| 497 | 20230615 | 105700 | 1859980350 | 8580 | 8590 | 8590 | 8580 | 1726 |
| 498 | 20230615 | 105600 | 1845171070 | 8580 | 8600 | 8600 | 8580 | 1723 |
| 499 | 20230615 | 105500 | 1830370490 | 8590 | 8590 | 8590 | 8590 | 15 |
| 500 | 20230615 | 105400 | 1830241640 | 8590 | 8600 | 8600 | 8590 | 3627 |
| 501 | 20230615 | 105300 | 1799049600 | 8600 | 8620 | 8620 | 8600 | 2989 |
| 502 | 20230615 | 105200 | 1773314620 | 8610 | 8610 | 8620 | 8610 | 43 |
| 503 | 20230615 | 105100 | 1772944370 | 8610 | 8610 | 8610 | 8610 | 266 |
| 504 | 20230615 | 105000 | 1770654110 | 8610 | 8610 | 8610 | 8610 | 151 |
| 505 | 20230615 | 104900 | 1769354000 | 8610 | 8630 | 8630 | 8610 | 3010 |
| 506 | 20230615 | 104800 | 1743396420 | 8620 | 8620 | 8620 | 8620 | 675 |
| 507 | 20230615 | 104700 | 1737577920 | 8630 | 8630 | 8630 | 8630 | 249 |
| 508 | 20230615 | 104600 | 1735429050 | 8630 | 8640 | 8640 | 8630 | 1400 |
| 509 | 20230615 | 104500 | 1723343490 | 8640 | 8640 | 8640 | 8640 | 2 |
| 510 | 20230615 | 104400 | 1723326210 | 8640 | 8640 | 8640 | 8640 | 15 |
| 511 | 20230615 | 104300 | 1723196610 | 8630 | 8630 | 8630 | 8630 | 616 |
| 512 | 20230615 | 104200 | 1717880530 | 8630 | 8630 | 8630 | 8620 | 381 |
| 513 | 20230615 | 104100 | 1714593900 | 8620 | 8630 | 8630 | 8620 | 1291 |
| 514 | 20230615 | 104000 | 1703453120 | 8620 | 8620 | 8630 | 8620 | 185 |
| 515 | 20230615 | 103900 | 1701858260 | 8630 | 8630 | 8630 | 8630 | 6 |
| 516 | 20230615 | 103800 | 1701806480 | 8620 | 8630 | 8630 | 8620 | 285 |
| 517 | 20230615 | 103700 | 1699348920 | 8630 | 8630 | 8650 | 8630 | 1362 |
| 518 | 20230615 | 103600 | 1687578760 | 8620 | 8630 | 8630 | 8620 | 1958 |
| 519 | 20230615 | 103500 | 1670688620 | 8630 | 8630 | 8630 | 8630 | 0 |
| 520 | 20230615 | 103400 | 1670688620 | 8630 | 8630 | 8630 | 8620 | 698 |
| 521 | 20230615 | 103300 | 1664664920 | 8630 | 8630 | 8630 | 8630 | 152 |
| 522 | 20230615 | 103200 | 1663353160 | 8640 | 8630 | 8640 | 8630 | 513 |
| 523 | 20230615 | 103100 | 1658923840 | 8630 | 8630 | 8630 | 8630 | 260 |
| 524 | 20230615 | 103000 | 1656680040 | 8630 | 8620 | 8630 | 8620 | 723 |
| 525 | 20230615 | 102900 | 1650445390 | 8620 | 8630 | 8630 | 8620 | 1466 |
| 526 | 20230615 | 102800 | 1637804610 | 8630 | 8630 | 8630 | 8630 | 190 |
| 527 | 20230615 | 102700 | 1636164910 | 8630 | 8630 | 8640 | 8630 | 313 |
| 528 | 20230615 | 102600 | 1633463640 | 8620 | 8610 | 8620 | 8600 | 3656 |
| 529 | 20230615 | 102500 | 1601979270 | 8620 | 8620 | 8630 | 8620 | 2147 |
| 530 | 20230615 | 102400 | 1583472100 | 8620 | 8620 | 8620 | 8620 | 60 |
| 531 | 20230615 | 102300 | 1582954900 | 8630 | 8640 | 8640 | 8620 | 3574 |
| 532 | 20230615 | 102200 | 1552105010 | 8640 | 8640 | 8640 | 8640 | 389 |
| 533 | 20230615 | 102100 | 1548744050 | 8630 | 8640 | 8640 | 8630 | 3469 |
| 534 | 20230615 | 102000 | 1518806480 | 8640 | 8640 | 8640 | 8630 | 2038 |
| 535 | 20230615 | 101900 | 1501198310 | 8630 | 8640 | 8640 | 8630 | 265 |
| 536 | 20230615 | 101800 | 1498911330 | 8630 | 8640 | 8640 | 8630 | 1874 |
| 537 | 20230615 | 101700 | 1482723640 | 8640 | 8640 | 8640 | 8630 | 1568 |
| 538 | 20230615 | 101600 | 1469176850 | 8640 | 8640 | 8640 | 8640 | 464 |
| 539 | 20230615 | 101500 | 1465167890 | 8640 | 8640 | 8640 | 8640 | 1600 |
| 540 | 20230615 | 101400 | 1451343890 | 8650 | 8650 | 8650 | 8650 | 181 |
| 541 | 20230615 | 101300 | 1449778240 | 8650 | 8640 | 8650 | 8640 | 238 |
| 542 | 20230615 | 101200 | 1447720690 | 8650 | 8650 | 8650 | 8650 | 0 |
| 543 | 20230615 | 101100 | 1447720690 | 8650 | 8650 | 8660 | 8650 | 2064 |
| 544 | 20230615 | 101000 | 1429866580 | 8650 | 8660 | 8660 | 8650 | 153 |
| 545 | 20230615 | 100900 | 1428542760 | 8660 | 8660 | 8660 | 8660 | 124 |
| 546 | 20230615 | 100800 | 1427468920 | 8660 | 8660 | 8660 | 8660 | 150 |
| 547 | 20230615 | 100700 | 1426169920 | 8660 | 8660 | 8660 | 8650 | 1760 |
| 548 | 20230615 | 100600 | 1410928330 | 8660 | 8660 | 8660 | 8660 | 70 |
| 549 | 20230615 | 100500 | 1410322130 | 8660 | 8660 | 8660 | 8660 | 210 |
| 550 | 20230615 | 100400 | 1408503530 | 8660 | 8660 | 8660 | 8650 | 667 |
| 551 | 20230615 | 100300 | 1402727320 | 8650 | 8640 | 8660 | 8640 | 2921 |
| 552 | 20230615 | 100200 | 1377477600 | 8630 | 8640 | 8640 | 8630 | 314 |
| 553 | 20230615 | 100100 | 1374766680 | 8640 | 8650 | 8650 | 8630 | 6297 |
| 554 | 20230615 | 100000 | 1320362250 | 8650 | 8660 | 8660 | 8650 | 349 |
| 555 | 20230615 | 095900 | 1317343370 | 8660 | 8660 | 8660 | 8660 | 105 |
| 556 | 20230615 | 095800 | 1316434070 | 8660 | 8670 | 8670 | 8660 | 83 |
| 557 | 20230615 | 095700 | 1315714690 | 8650 | 8650 | 8660 | 8650 | 1658 |
| 558 | 20230615 | 095600 | 1301360240 | 8650 | 8660 | 8660 | 8650 | 3389 |
| 559 | 20230615 | 095500 | 1272032110 | 8660 | 8660 | 8670 | 8660 | 344 |
| 560 | 20230615 | 095400 | 1269051830 | 8660 | 8660 | 8660 | 8650 | 1684 |
| 561 | 20230615 | 095300 | 1254469830 | 8660 | 8670 | 8670 | 8660 | 1010 |
| 562 | 20230615 | 095200 | 1245713180 | 8680 | 8680 | 8680 | 8680 | 522 |
| 563 | 20230615 | 095100 | 1241182220 | 8690 | 8690 | 8690 | 8690 | 10 |
| 564 | 20230615 | 095000 | 1241095320 | 8690 | 8690 | 8690 | 8680 | 323 |
| 565 | 20230615 | 094900 | 1238289790 | 8690 | 8690 | 8690 | 8690 | 388 |
| 566 | 20230615 | 094800 | 1234918070 | 8700 | 8690 | 8700 | 8690 | 710 |
| 567 | 20230615 | 094700 | 1228741080 | 8690 | 8680 | 8690 | 8680 | 242 |
| 568 | 20230615 | 094600 | 1226639440 | 8670 | 8670 | 8680 | 8670 | 1490 |
| 569 | 20230615 | 094500 | 1213715570 | 8680 | 8690 | 8690 | 8680 | 548 |
| 570 | 20230615 | 094400 | 1208955330 | 8690 | 8690 | 8690 | 8670 | 1128 |
| 571 | 20230615 | 094300 | 1199155090 | 8670 | 8700 | 8700 | 8660 | 3454 |
| 572 | 20230615 | 094200 | 1169184050 | 8700 | 8700 | 8700 | 8690 | 2799 |
| 573 | 20230615 | 094100 | 1144833760 | 8710 | 8690 | 8720 | 8690 | 4971 |
| 574 | 20230615 | 094000 | 1101603750 | 8700 | 8750 | 8750 | 8690 | 8331 |
| 575 | 20230615 | 093900 | 1029040870 | 8740 | 8750 | 8760 | 8740 | 5316 |
| 576 | 20230615 | 093800 | 982524120 | 8760 | 8750 | 8770 | 8750 | 2874 |
| 577 | 20230615 | 093700 | 957348160 | 8760 | 8750 | 8760 | 8750 | 6979 |
| 578 | 20230615 | 093600 | 896264270 | 8740 | 8730 | 8750 | 8730 | 6572 |
| 579 | 20230615 | 093500 | 838822640 | 8740 | 8730 | 8740 | 8720 | 4320 |
| 580 | 20230615 | 093400 | 801096670 | 8740 | 8720 | 8740 | 8720 | 1352 |
| 581 | 20230615 | 093300 | 789293110 | 8730 | 8730 | 8730 | 8720 | 1152 |
| 582 | 20230615 | 093200 | 779237490 | 8740 | 8720 | 8740 | 8710 | 8620 |
| 583 | 20230615 | 093100 | 704054560 | 8710 | 8710 | 8710 | 8700 | 1821 |
| 584 | 20230615 | 093000 | 688196850 | 8710 | 8700 | 8720 | 8700 | 3431 |
| 585 | 20230615 | 092900 | 658323630 | 8700 | 8700 | 8700 | 8680 | 5382 |
| 586 | 20230615 | 092800 | 611509460 | 8700 | 8700 | 8700 | 8690 | 1411 |
| 587 | 20230615 | 092700 | 599234760 | 8700 | 8690 | 8700 | 8690 | 887 |
| 588 | 20230615 | 092600 | 591522500 | 8690 | 8670 | 8690 | 8670 | 2890 |
| 589 | 20230615 | 092500 | 566417160 | 8670 | 8670 | 8680 | 8670 | 510 |
| 590 | 20230615 | 092400 | 561991510 | 8680 | 8680 | 8690 | 8680 | 1306 |
| 591 | 20230615 | 092300 | 550648370 | 8690 | 8700 | 8700 | 8690 | 2469 |
| 592 | 20230615 | 092200 | 529191760 | 8700 | 8670 | 8700 | 8670 | 2152 |
| 593 | 20230615 | 092100 | 510492900 | 8670 | 8670 | 8670 | 8660 | 732 |
| 594 | 20230615 | 092000 | 504148700 | 8690 | 8680 | 8690 | 8680 | 575 |
| 595 | 20230615 | 091900 | 499153820 | 8690 | 8680 | 8690 | 8680 | 719 |
| 596 | 20230615 | 091800 | 492911300 | 8680 | 8680 | 8690 | 8680 | 676 |
| 597 | 20230615 | 091700 | 487043310 | 8680 | 8660 | 8700 | 8660 | 7737 |
| 598 | 20230615 | 091600 | 419899850 | 8660 | 8660 | 8670 | 8660 | 614 |
| 599 | 20230615 | 091500 | 414582550 | 8660 | 8670 | 8670 | 8640 | 5275 |
| 600 | 20230615 | 091400 | 368900770 | 8670 | 8660 | 8670 | 8660 | 2049 |
| 601 | 20230615 | 091300 | 351153670 | 8660 | 8640 | 8660 | 8630 | 5388 |
| 602 | 20230615 | 091200 | 304590390 | 8640 | 8640 | 8640 | 8640 | 150 |
| 603 | 20230615 | 091100 | 303294390 | 8640 | 8660 | 8660 | 8640 | 1403 |
| 604 | 20230615 | 091000 | 291162380 | 8650 | 8660 | 8670 | 8650 | 1169 |
| 605 | 20230615 | 090900 | 281037160 | 8660 | 8670 | 8670 | 8660 | 888 |
| 606 | 20230615 | 090800 | 273345630 | 8670 | 8680 | 8680 | 8670 | 161 |
| 607 | 20230615 | 090700 | 271949700 | 8680 | 8690 | 8690 | 8680 | 1860 |
| 608 | 20230615 | 090600 | 255789690 | 8690 | 8690 | 8700 | 8690 | 277 |
| 609 | 20230615 | 090500 | 253381990 | 8690 | 8690 | 8710 | 8690 | 3650 |
| 610 | 20230615 | 090400 | 221618770 | 8680 | 8660 | 8720 | 8660 | 3676 |
| 611 | 20230615 | 090300 | 189674610 | 8660 | 8620 | 8690 | 8620 | 11167 |
| 612 | 20230615 | 090200 | 92938100 | 8620 | 8580 | 8620 | 8580 | 3647 |
| 613 | 20230615 | 090100 | 61539960 | 8580 | 8600 | 8610 | 8580 | 3492 |
| 614 | 20230615 | 090000 | 31545780 | 8600 | 8600 | 8600 | 8580 | 3669 |