32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 3 | 20230605 | 190000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 4 | 20230605 | 185900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 5 | 20230605 | 185800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 6 | 20230605 | 185700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 7 | 20230605 | 185600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 8 | 20230605 | 185500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 9 | 20230605 | 185400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 10 | 20230605 | 185300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 11 | 20230605 | 185200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 12 | 20230605 | 185100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 13 | 20230605 | 185000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 14 | 20230605 | 184900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 15 | 20230605 | 184800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 16 | 20230605 | 184700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 17 | 20230605 | 184600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 18 | 20230605 | 184500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 19 | 20230605 | 184400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 20 | 20230605 | 184300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 21 | 20230605 | 184200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 22 | 20230605 | 184100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 23 | 20230605 | 184000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 24 | 20230605 | 183900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 25 | 20230605 | 183800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 26 | 20230605 | 183700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 27 | 20230605 | 183600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 28 | 20230605 | 183500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 29 | 20230605 | 183400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 30 | 20230605 | 183300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 31 | 20230605 | 183200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 32 | 20230605 | 183100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 33 | 20230605 | 183000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 34 | 20230605 | 182900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 35 | 20230605 | 182800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 36 | 20230605 | 182700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 37 | 20230605 | 182600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 38 | 20230605 | 182500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 39 | 20230605 | 182400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 40 | 20230605 | 182300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 41 | 20230605 | 182200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 42 | 20230605 | 182100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 43 | 20230605 | 182000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 44 | 20230605 | 181900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 45 | 20230605 | 181800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 46 | 20230605 | 181700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 47 | 20230605 | 181600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 48 | 20230605 | 181500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 49 | 20230605 | 181400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 50 | 20230605 | 181300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 51 | 20230605 | 181200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 52 | 20230605 | 181100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 53 | 20230605 | 181000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 54 | 20230605 | 180900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 55 | 20230605 | 180800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 56 | 20230605 | 180700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 57 | 20230605 | 180600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 58 | 20230605 | 180500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 59 | 20230605 | 180400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 60 | 20230605 | 180300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 61 | 20230605 | 180200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 62 | 20230605 | 180100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 63 | 20230605 | 180000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 64 | 20230605 | 175900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 65 | 20230605 | 175800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 66 | 20230605 | 175700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 67 | 20230605 | 175600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 68 | 20230605 | 175500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 69 | 20230605 | 175400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 70 | 20230605 | 175300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 71 | 20230605 | 175200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 72 | 20230605 | 175100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 73 | 20230605 | 175000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 74 | 20230605 | 174900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 75 | 20230605 | 174800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 76 | 20230605 | 174700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 77 | 20230605 | 174600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 78 | 20230605 | 174500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 79 | 20230605 | 174400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 80 | 20230605 | 174300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 81 | 20230605 | 174200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 82 | 20230605 | 174100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 83 | 20230605 | 174000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 84 | 20230605 | 173900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 85 | 20230605 | 173800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 86 | 20230605 | 173700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 87 | 20230605 | 173600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 88 | 20230605 | 173500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 89 | 20230605 | 173400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 90 | 20230605 | 173300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 91 | 20230605 | 173200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 92 | 20230605 | 173100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 93 | 20230605 | 173000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 94 | 20230605 | 172900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 95 | 20230605 | 172800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 96 | 20230605 | 172700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 97 | 20230605 | 172600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 98 | 20230605 | 172500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 99 | 20230605 | 172400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 100 | 20230605 | 172300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 101 | 20230605 | 172200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 102 | 20230605 | 172100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 103 | 20230605 | 172000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 104 | 20230605 | 171900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 105 | 20230605 | 171800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 106 | 20230605 | 171700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 107 | 20230605 | 171600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 108 | 20230605 | 171500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 109 | 20230605 | 171400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 110 | 20230605 | 171300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 111 | 20230605 | 171200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 112 | 20230605 | 171100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 113 | 20230605 | 171000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 114 | 20230605 | 170900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 115 | 20230605 | 170800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 116 | 20230605 | 170700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 117 | 20230605 | 170600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 118 | 20230605 | 170500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 119 | 20230605 | 170400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 120 | 20230605 | 170300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 121 | 20230605 | 170200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 122 | 20230605 | 170100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 123 | 20230605 | 170000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 124 | 20230605 | 165900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 125 | 20230605 | 165800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 126 | 20230605 | 165700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 127 | 20230605 | 165600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 128 | 20230605 | 165500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 129 | 20230605 | 165400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 130 | 20230605 | 165300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 131 | 20230605 | 165200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 132 | 20230605 | 165100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 133 | 20230605 | 165000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 134 | 20230605 | 164900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 135 | 20230605 | 164800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 136 | 20230605 | 164700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 137 | 20230605 | 164600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 138 | 20230605 | 164500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 139 | 20230605 | 164400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 140 | 20230605 | 164300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 141 | 20230605 | 164200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 142 | 20230605 | 164100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 143 | 20230605 | 164000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 144 | 20230605 | 163900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 145 | 20230605 | 163800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 146 | 20230605 | 163700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 147 | 20230605 | 163600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 148 | 20230605 | 163500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 149 | 20230605 | 163400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 150 | 20230605 | 163300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 151 | 20230605 | 163200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 152 | 20230605 | 163100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 153 | 20230605 | 163000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 154 | 20230605 | 162900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 155 | 20230605 | 162800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 156 | 20230605 | 162700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 157 | 20230605 | 162600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 158 | 20230605 | 162500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 159 | 20230605 | 162400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 160 | 20230605 | 162300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 161 | 20230605 | 162200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 162 | 20230605 | 162100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 163 | 20230605 | 162000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 164 | 20230605 | 161900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 165 | 20230605 | 161800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 166 | 20230605 | 161700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 167 | 20230605 | 161600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 168 | 20230605 | 161500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 169 | 20230605 | 161400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 170 | 20230605 | 161300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 171 | 20230605 | 161200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 172 | 20230605 | 161100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 173 | 20230605 | 161000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 174 | 20230605 | 160900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 175 | 20230605 | 160800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 176 | 20230605 | 160700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 177 | 20230605 | 160600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 178 | 20230605 | 160500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 179 | 20230605 | 160400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 180 | 20230605 | 160300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 181 | 20230605 | 160200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 182 | 20230605 | 160100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 183 | 20230605 | 160000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 184 | 20230605 | 155900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 185 | 20230605 | 155800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 186 | 20230605 | 155700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 187 | 20230605 | 155600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 188 | 20230605 | 155500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 189 | 20230605 | 155400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 190 | 20230605 | 155300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 191 | 20230605 | 155200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 192 | 20230605 | 155100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 193 | 20230605 | 155000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 194 | 20230605 | 154900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 195 | 20230605 | 154800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 196 | 20230605 | 154700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 197 | 20230605 | 154600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 198 | 20230605 | 154500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 199 | 20230605 | 154400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 200 | 20230605 | 154300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 201 | 20230605 | 154200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 202 | 20230605 | 154100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 203 | 20230605 | 154000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 204 | 20230605 | 153900 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 205 | 20230605 | 153800 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 206 | 20230605 | 153700 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 207 | 20230605 | 153600 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 208 | 20230605 | 153500 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 209 | 20230605 | 153400 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 210 | 20230605 | 153300 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 211 | 20230605 | 153200 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 0 |
| 212 | 20230605 | 153100 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 213 | 20230605 | 153000 | 3183704900 | 81900 | 81900 | 81900 | 81900 | 1663 |
| 214 | 20230605 | 152900 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 215 | 20230605 | 152800 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 216 | 20230605 | 152700 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 217 | 20230605 | 152600 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 218 | 20230605 | 152500 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 219 | 20230605 | 152400 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 220 | 20230605 | 152300 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 221 | 20230605 | 152200 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 222 | 20230605 | 152100 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 223 | 20230605 | 152000 | 3047505200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 224 | 20230605 | 151900 | 3047505200 | 81700 | 81700 | 81800 | 81500 | 713 |
| 225 | 20230605 | 151800 | 2989308900 | 81700 | 82000 | 82000 | 81600 | 1173 |
| 226 | 20230605 | 151700 | 2893336400 | 82000 | 81800 | 82000 | 81700 | 1445 |
| 227 | 20230605 | 151600 | 2774957500 | 81700 | 81400 | 81800 | 81400 | 1178 |
| 228 | 20230605 | 151500 | 2678935100 | 81400 | 81200 | 81400 | 81200 | 778 |
| 229 | 20230605 | 151400 | 2615685800 | 81200 | 81200 | 81300 | 81200 | 340 |
| 230 | 20230605 | 151300 | 2588076800 | 81200 | 81000 | 81200 | 81000 | 255 |
| 231 | 20230605 | 151200 | 2567404400 | 81000 | 81000 | 81000 | 81000 | 203 |
| 232 | 20230605 | 151100 | 2550961400 | 81000 | 81000 | 81100 | 81000 | 282 |
| 233 | 20230605 | 151000 | 2528119100 | 81000 | 81100 | 81100 | 81000 | 297 |
| 234 | 20230605 | 150900 | 2504048100 | 81100 | 81100 | 81200 | 81100 | 302 |
| 235 | 20230605 | 150800 | 2479539700 | 81200 | 81200 | 81200 | 81000 | 224 |
| 236 | 20230605 | 150700 | 2461385000 | 81000 | 81000 | 81200 | 81000 | 1060 |
| 237 | 20230605 | 150600 | 2375400900 | 81000 | 80700 | 81000 | 80700 | 1138 |
| 238 | 20230605 | 150500 | 2283341800 | 80600 | 80600 | 80700 | 80600 | 1009 |
| 239 | 20230605 | 150400 | 2201924700 | 80600 | 80600 | 80600 | 80600 | 115 |
| 240 | 20230605 | 150300 | 2192655700 | 80600 | 80600 | 80700 | 80600 | 209 |
| 241 | 20230605 | 150200 | 2175809800 | 80600 | 80600 | 80600 | 80600 | 193 |
| 242 | 20230605 | 150100 | 2160254000 | 80700 | 80700 | 80700 | 80700 | 62 |
| 243 | 20230605 | 150000 | 2155250600 | 80700 | 80600 | 80700 | 80600 | 64 |
| 244 | 20230605 | 145900 | 2150087500 | 80600 | 80600 | 80600 | 80600 | 397 |
| 245 | 20230605 | 145800 | 2118089300 | 80600 | 80500 | 80600 | 80500 | 403 |
| 246 | 20230605 | 145700 | 2085640100 | 80400 | 80400 | 80400 | 80400 | 76 |
| 247 | 20230605 | 145600 | 2079529700 | 80500 | 80400 | 80500 | 80400 | 14 |
| 248 | 20230605 | 145500 | 2078403800 | 80400 | 80400 | 80500 | 80400 | 10 |
| 249 | 20230605 | 145400 | 2077599700 | 80400 | 80400 | 80500 | 80400 | 208 |
| 250 | 20230605 | 145300 | 2060870000 | 80400 | 80400 | 80400 | 80400 | 167 |
| 251 | 20230605 | 145200 | 2047443200 | 80300 | 80200 | 80300 | 80200 | 56 |
| 252 | 20230605 | 145100 | 2042947400 | 80300 | 80300 | 80300 | 80300 | 9 |
| 253 | 20230605 | 145000 | 2042224700 | 80300 | 80300 | 80300 | 80300 | 11 |
| 254 | 20230605 | 144900 | 2041341400 | 80300 | 80200 | 80300 | 80200 | 199 |
| 255 | 20230605 | 144800 | 2025366400 | 80200 | 80300 | 80300 | 80200 | 17 |
| 256 | 20230605 | 144700 | 2024002000 | 80300 | 80300 | 80300 | 80300 | 2 |
| 257 | 20230605 | 144600 | 2023841400 | 80200 | 80200 | 80200 | 80200 | 37 |
| 258 | 20230605 | 144500 | 2020874000 | 80200 | 80200 | 80200 | 80200 | 2 |
| 259 | 20230605 | 144400 | 2020713600 | 80100 | 80200 | 80200 | 80100 | 46 |
| 260 | 20230605 | 144300 | 2017024900 | 80100 | 80100 | 80100 | 80100 | 45 |
| 261 | 20230605 | 144200 | 2013420400 | 80100 | 80200 | 80200 | 80100 | 7 |
| 262 | 20230605 | 144100 | 2012859600 | 80200 | 80100 | 80200 | 80100 | 12 |
| 263 | 20230605 | 144000 | 2011897300 | 80100 | 80100 | 80200 | 80100 | 56 |
| 264 | 20230605 | 143900 | 2007411200 | 80200 | 80100 | 80200 | 80100 | 63 |
| 265 | 20230605 | 143800 | 2002358700 | 80200 | 80200 | 80300 | 80100 | 192 |
| 266 | 20230605 | 143700 | 1986960600 | 80200 | 80200 | 80200 | 80200 | 3 |
| 267 | 20230605 | 143600 | 1986720000 | 80200 | 80200 | 80200 | 80200 | 20 |
| 268 | 20230605 | 143500 | 1985116000 | 80200 | 80200 | 80200 | 80200 | 23 |
| 269 | 20230605 | 143400 | 1983271400 | 80200 | 80300 | 80300 | 80200 | 9 |
| 270 | 20230605 | 143300 | 1982549400 | 80300 | 80300 | 80300 | 80300 | 25 |
| 271 | 20230605 | 143200 | 1980541900 | 80300 | 80300 | 80300 | 80300 | 94 |
| 272 | 20230605 | 143100 | 1972993700 | 80300 | 80300 | 80300 | 80300 | 2 |
| 273 | 20230605 | 143000 | 1972833100 | 80400 | 80300 | 80400 | 80300 | 14 |
| 274 | 20230605 | 142900 | 1971707600 | 80400 | 80200 | 80400 | 80200 | 12 |
| 275 | 20230605 | 142800 | 1970744900 | 80200 | 80300 | 80300 | 80200 | 170 |
| 276 | 20230605 | 142700 | 1957107700 | 80300 | 80300 | 80300 | 80300 | 2 |
| 277 | 20230605 | 142600 | 1956947100 | 80300 | 80300 | 80300 | 80300 | 32 |
| 278 | 20230605 | 142500 | 1954377500 | 80300 | 80300 | 80300 | 80300 | 6 |
| 279 | 20230605 | 142400 | 1953895700 | 80200 | 80200 | 80200 | 80200 | 0 |
| 280 | 20230605 | 142300 | 1953895700 | 80200 | 80200 | 80200 | 80200 | 2 |
| 281 | 20230605 | 142200 | 1953735300 | 80400 | 80400 | 80400 | 80400 | 0 |
| 282 | 20230605 | 142100 | 1953735300 | 80400 | 80200 | 80400 | 80200 | 135 |
| 283 | 20230605 | 142000 | 1942906300 | 80300 | 80300 | 80300 | 80300 | 8 |
| 284 | 20230605 | 141900 | 1942263900 | 80200 | 80200 | 80200 | 80200 | 12 |
| 285 | 20230605 | 141800 | 1941301500 | 80200 | 80200 | 80200 | 80200 | 18 |
| 286 | 20230605 | 141700 | 1939857900 | 80200 | 80200 | 80200 | 80200 | 1 |
| 287 | 20230605 | 141600 | 1939777700 | 80200 | 80300 | 80300 | 80200 | 10 |
| 288 | 20230605 | 141500 | 1938974900 | 80200 | 80300 | 80300 | 80200 | 4 |
| 289 | 20230605 | 141400 | 1938654000 | 80200 | 80200 | 80200 | 80200 | 0 |
| 290 | 20230605 | 141300 | 1938654000 | 80200 | 80200 | 80200 | 80200 | 6 |
| 291 | 20230605 | 141200 | 1938172800 | 80200 | 80300 | 80300 | 80200 | 112 |
| 292 | 20230605 | 141100 | 1929189000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 293 | 20230605 | 141000 | 1929189000 | 80300 | 80200 | 80300 | 80200 | 28 |
| 294 | 20230605 | 140900 | 1926941100 | 80300 | 80200 | 80300 | 80200 | 26 |
| 295 | 20230605 | 140800 | 1924853600 | 80300 | 80400 | 80400 | 80300 | 184 |
| 296 | 20230605 | 140700 | 1910075500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 297 | 20230605 | 140600 | 1910075500 | 80400 | 80500 | 80500 | 80400 | 37 |
| 298 | 20230605 | 140500 | 1907099700 | 80500 | 80500 | 80500 | 80500 | 31 |
| 299 | 20230605 | 140400 | 1904604200 | 80500 | 80500 | 80500 | 80500 | 50 |
| 300 | 20230605 | 140300 | 1900579200 | 80500 | 80500 | 80500 | 80500 | 5 |
| 301 | 20230605 | 140200 | 1900176700 | 80500 | 80600 | 80600 | 80500 | 3 |
| 302 | 20230605 | 140100 | 1899935000 | 80600 | 80500 | 80600 | 80500 | 347 |
| 303 | 20230605 | 140000 | 1871984800 | 80500 | 80300 | 80500 | 80300 | 253 |
| 304 | 20230605 | 135900 | 1851644800 | 80300 | 80300 | 80300 | 80300 | 89 |
| 305 | 20230605 | 135800 | 1844498100 | 80300 | 80300 | 80300 | 80300 | 158 |
| 306 | 20230605 | 135700 | 1831810700 | 80300 | 80300 | 80300 | 80300 | 7 |
| 307 | 20230605 | 135600 | 1831248600 | 80300 | 80300 | 80300 | 80300 | 38 |
| 308 | 20230605 | 135500 | 1828197200 | 80300 | 80300 | 80300 | 80300 | 4 |
| 309 | 20230605 | 135400 | 1827876000 | 80300 | 80300 | 80300 | 80300 | 2 |
| 310 | 20230605 | 135300 | 1827715400 | 80300 | 80200 | 80300 | 80200 | 168 |
| 311 | 20230605 | 135200 | 1814234000 | 80200 | 80200 | 80200 | 80200 | 4 |
| 312 | 20230605 | 135100 | 1813913200 | 80200 | 80200 | 80200 | 80200 | 35 |
| 313 | 20230605 | 135000 | 1811106200 | 80200 | 80300 | 80300 | 80200 | 29 |
| 314 | 20230605 | 134900 | 1808778300 | 80200 | 80200 | 80200 | 80200 | 110 |
| 315 | 20230605 | 134800 | 1799956300 | 80200 | 80300 | 80300 | 80200 | 5 |
| 316 | 20230605 | 134700 | 1799555100 | 80200 | 80200 | 80200 | 80200 | 10 |
| 317 | 20230605 | 134600 | 1798753100 | 80300 | 80300 | 80300 | 80300 | 10 |
| 318 | 20230605 | 134500 | 1797950100 | 80300 | 80200 | 80300 | 80200 | 26 |
| 319 | 20230605 | 134400 | 1795864800 | 80300 | 80300 | 80300 | 80300 | 4 |
| 320 | 20230605 | 134300 | 1795543600 | 80300 | 80300 | 80300 | 80300 | 12 |
| 321 | 20230605 | 134200 | 1794580000 | 80200 | 80200 | 80200 | 80200 | 10 |
| 322 | 20230605 | 134100 | 1793778000 | 80300 | 80300 | 80300 | 80300 | 50 |
| 323 | 20230605 | 134000 | 1789763000 | 80300 | 80300 | 80300 | 80300 | 28 |
| 324 | 20230605 | 133900 | 1787514600 | 80300 | 80300 | 80300 | 80300 | 2 |
| 325 | 20230605 | 133800 | 1787354000 | 80200 | 80200 | 80200 | 80200 | 0 |
| 326 | 20230605 | 133700 | 1787354000 | 80200 | 80200 | 80200 | 80200 | 6 |
| 327 | 20230605 | 133600 | 1786872800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 328 | 20230605 | 133500 | 1786872800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 329 | 20230605 | 133400 | 1786872800 | 80200 | 80300 | 80300 | 80200 | 13 |
| 330 | 20230605 | 133300 | 1785830100 | 80300 | 80300 | 80300 | 80300 | 2 |
| 331 | 20230605 | 133200 | 1785669500 | 80300 | 80200 | 80300 | 80200 | 401 |
| 332 | 20230605 | 133100 | 1753479300 | 80300 | 80300 | 80300 | 80300 | 0 |
| 333 | 20230605 | 133000 | 1753479300 | 80300 | 80300 | 80300 | 80300 | 0 |
| 334 | 20230605 | 132900 | 1753479300 | 80300 | 80300 | 80300 | 80300 | 26 |
| 335 | 20230605 | 132800 | 1751391500 | 80300 | 80300 | 80300 | 80300 | 2 |
| 336 | 20230605 | 132700 | 1751230900 | 80200 | 80200 | 80200 | 80200 | 10 |
| 337 | 20230605 | 132600 | 1750428900 | 80200 | 80200 | 80200 | 80200 | 10 |
| 338 | 20230605 | 132500 | 1749626900 | 80200 | 80200 | 80200 | 80200 | 66 |
| 339 | 20230605 | 132400 | 1744333700 | 80200 | 80200 | 80200 | 80200 | 51 |
| 340 | 20230605 | 132300 | 1740243500 | 80200 | 80200 | 80200 | 80200 | 1 |
| 341 | 20230605 | 132200 | 1740163300 | 80200 | 80100 | 80200 | 80100 | 36 |
| 342 | 20230605 | 132100 | 1737277700 | 80200 | 80200 | 80200 | 80200 | 24 |
| 343 | 20230605 | 132000 | 1735352900 | 80100 | 80200 | 80200 | 80100 | 88 |
| 344 | 20230605 | 131900 | 1728303800 | 80100 | 80200 | 80200 | 80100 | 21 |
| 345 | 20230605 | 131800 | 1726621100 | 80200 | 80200 | 80200 | 80200 | 4 |
| 346 | 20230605 | 131700 | 1726300300 | 80200 | 80200 | 80200 | 80200 | 4 |
| 347 | 20230605 | 131600 | 1725979500 | 80200 | 80200 | 80200 | 80100 | 22 |
| 348 | 20230605 | 131500 | 1724216700 | 80200 | 80200 | 80200 | 80200 | 15 |
| 349 | 20230605 | 131400 | 1723013700 | 80200 | 80200 | 80200 | 80200 | 7 |
| 350 | 20230605 | 131300 | 1722452300 | 80200 | 80200 | 80200 | 80200 | 41 |
| 351 | 20230605 | 131200 | 1719164100 | 80100 | 80100 | 80100 | 80100 | 0 |
| 352 | 20230605 | 131100 | 1719164100 | 80100 | 80200 | 80200 | 80100 | 10 |
| 353 | 20230605 | 131000 | 1718362600 | 80200 | 80300 | 80300 | 80200 | 103 |
| 354 | 20230605 | 130900 | 1710101700 | 80200 | 80200 | 80200 | 80200 | 1 |
| 355 | 20230605 | 130800 | 1710021500 | 80200 | 80200 | 80200 | 80200 | 1 |
| 356 | 20230605 | 130700 | 1709941300 | 80200 | 80200 | 80200 | 80200 | 0 |
| 357 | 20230605 | 130600 | 1709941300 | 80200 | 80300 | 80300 | 80200 | 27 |
| 358 | 20230605 | 130500 | 1707775500 | 80300 | 80400 | 80400 | 80300 | 33 |
| 359 | 20230605 | 130400 | 1705125500 | 80300 | 80300 | 80300 | 80300 | 75 |
| 360 | 20230605 | 130300 | 1699103000 | 80300 | 80200 | 80300 | 80200 | 22 |
| 361 | 20230605 | 130200 | 1697338400 | 80300 | 80300 | 80300 | 80300 | 37 |
| 362 | 20230605 | 130100 | 1694367300 | 80300 | 80300 | 80300 | 80300 | 23 |
| 363 | 20230605 | 130000 | 1692520400 | 80300 | 80300 | 80300 | 80300 | 2 |
| 364 | 20230605 | 125900 | 1692359800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 365 | 20230605 | 125800 | 1692359800 | 80300 | 80300 | 80300 | 80300 | 23 |
| 366 | 20230605 | 125700 | 1690512900 | 80300 | 80300 | 80300 | 80300 | 0 |
| 367 | 20230605 | 125600 | 1690512900 | 80300 | 80200 | 80300 | 80100 | 85 |
| 368 | 20230605 | 125500 | 1683695600 | 80200 | 80200 | 80200 | 80200 | 15 |
| 369 | 20230605 | 125400 | 1682492600 | 80200 | 80200 | 80200 | 80200 | 1 |
| 370 | 20230605 | 125300 | 1682412400 | 80100 | 80200 | 80200 | 80100 | 48 |
| 371 | 20230605 | 125200 | 1678566400 | 80300 | 80300 | 80300 | 80300 | 23 |
| 372 | 20230605 | 125100 | 1676719500 | 80200 | 80200 | 80200 | 80200 | 27 |
| 373 | 20230605 | 125000 | 1674554100 | 80200 | 80200 | 80200 | 80200 | 11 |
| 374 | 20230605 | 124900 | 1673671900 | 80300 | 80300 | 80300 | 80300 | 10 |
| 375 | 20230605 | 124800 | 1672868900 | 80400 | 80400 | 80400 | 80400 | 2 |
| 376 | 20230605 | 124700 | 1672708100 | 80400 | 80300 | 80400 | 80300 | 12 |
| 377 | 20230605 | 124600 | 1671744300 | 80300 | 80300 | 80300 | 80300 | 15 |
| 378 | 20230605 | 124500 | 1670539800 | 80300 | 80300 | 80300 | 80300 | 1 |
| 379 | 20230605 | 124400 | 1670459500 | 80400 | 80400 | 80400 | 80400 | 1 |
| 380 | 20230605 | 124300 | 1670379100 | 80400 | 80400 | 80400 | 80400 | 0 |
| 381 | 20230605 | 124200 | 1670379100 | 80400 | 80300 | 80400 | 80300 | 11 |
| 382 | 20230605 | 124100 | 1669494800 | 80300 | 80300 | 80300 | 80300 | 1 |
| 383 | 20230605 | 124000 | 1669414500 | 80200 | 80200 | 80200 | 80200 | 0 |
| 384 | 20230605 | 123900 | 1669414500 | 80200 | 80200 | 80200 | 80200 | 7 |
| 385 | 20230605 | 123800 | 1668853100 | 80200 | 80200 | 80200 | 80200 | 1 |
| 386 | 20230605 | 123700 | 1668772900 | 80200 | 80200 | 80200 | 80200 | 0 |
| 387 | 20230605 | 123600 | 1668772900 | 80200 | 80200 | 80300 | 80200 | 4 |
| 388 | 20230605 | 123500 | 1668451900 | 80200 | 80300 | 80300 | 80200 | 3 |
| 389 | 20230605 | 123400 | 1668211100 | 80300 | 80300 | 80300 | 80300 | 5 |
| 390 | 20230605 | 123300 | 1667809600 | 80300 | 80300 | 80300 | 80300 | 13 |
| 391 | 20230605 | 123200 | 1666765700 | 80300 | 80300 | 80300 | 80300 | 11 |
| 392 | 20230605 | 123100 | 1665882400 | 80300 | 80300 | 80300 | 80300 | 28 |
| 393 | 20230605 | 123000 | 1663634000 | 80000 | 80300 | 80400 | 80000 | 165 |
| 394 | 20230605 | 122900 | 1650376800 | 80300 | 80300 | 80300 | 80300 | 1 |
| 395 | 20230605 | 122800 | 1650296500 | 80300 | 80300 | 80300 | 80300 | 3 |
| 396 | 20230605 | 122700 | 1650055600 | 80300 | 80300 | 80300 | 80300 | 0 |
| 397 | 20230605 | 122600 | 1650055600 | 80300 | 80300 | 80300 | 80300 | 15 |
| 398 | 20230605 | 122500 | 1648851100 | 80300 | 80300 | 80300 | 80300 | 89 |
| 399 | 20230605 | 122400 | 1641704400 | 80000 | 80000 | 80000 | 80000 | 15 |
| 400 | 20230605 | 122300 | 1640504400 | 80000 | 80200 | 80200 | 80000 | 901 |
| 401 | 20230605 | 122200 | 1568362100 | 80100 | 80100 | 80100 | 80100 | 3 |
| 402 | 20230605 | 122100 | 1568121800 | 80100 | 80100 | 80100 | 80100 | 0 |
| 403 | 20230605 | 122000 | 1568121800 | 80100 | 80100 | 80100 | 80100 | 1 |
| 404 | 20230605 | 121900 | 1568041700 | 80000 | 80300 | 80300 | 80000 | 605 |
| 405 | 20230605 | 121800 | 1519556800 | 80300 | 80300 | 80300 | 80300 | 26 |
| 406 | 20230605 | 121700 | 1517469000 | 80400 | 80300 | 80400 | 80300 | 2 |
| 407 | 20230605 | 121600 | 1517308300 | 80300 | 80300 | 80300 | 80300 | 18 |
| 408 | 20230605 | 121500 | 1515862900 | 80400 | 80400 | 80400 | 80300 | 9 |
| 409 | 20230605 | 121400 | 1515139500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 410 | 20230605 | 121300 | 1515139500 | 80400 | 80300 | 80400 | 80300 | 2 |
| 411 | 20230605 | 121200 | 1514978800 | 80300 | 80400 | 80400 | 80300 | 14 |
| 412 | 20230605 | 121100 | 1513853500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 413 | 20230605 | 121000 | 1513853500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 414 | 20230605 | 120900 | 1513853500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 415 | 20230605 | 120800 | 1513853500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 416 | 20230605 | 120700 | 1513853500 | 80400 | 80400 | 80400 | 80400 | 23 |
| 417 | 20230605 | 120600 | 1512004300 | 80400 | 80400 | 80400 | 80400 | 12 |
| 418 | 20230605 | 120500 | 1511039500 | 80400 | 80400 | 80400 | 80400 | 10 |
| 419 | 20230605 | 120400 | 1510235500 | 80400 | 80400 | 80400 | 80400 | 39 |
| 420 | 20230605 | 120300 | 1507099900 | 80400 | 80300 | 80400 | 80300 | 3 |
| 421 | 20230605 | 120200 | 1506858900 | 80300 | 80300 | 80300 | 80300 | 106 |
| 422 | 20230605 | 120100 | 1498347100 | 80400 | 80400 | 80400 | 80400 | 25 |
| 423 | 20230605 | 120000 | 1496337100 | 80400 | 80400 | 80400 | 80400 | 5 |
| 424 | 20230605 | 115900 | 1495935100 | 80400 | 80400 | 80400 | 80400 | 11 |
| 425 | 20230605 | 115800 | 1495050700 | 80400 | 80400 | 80400 | 80400 | 2 |
| 426 | 20230605 | 115700 | 1494889900 | 80300 | 80300 | 80300 | 80300 | 0 |
| 427 | 20230605 | 115600 | 1494889900 | 80300 | 80400 | 80400 | 80300 | 14 |
| 428 | 20230605 | 115500 | 1493764500 | 80400 | 80400 | 80400 | 80400 | 40 |
| 429 | 20230605 | 115400 | 1490548500 | 80400 | 80500 | 80500 | 80400 | 120 |
| 430 | 20230605 | 115300 | 1480888800 | 80400 | 80400 | 80400 | 80400 | 0 |
| 431 | 20230605 | 115200 | 1480888800 | 80400 | 80600 | 80600 | 80400 | 430 |
| 432 | 20230605 | 115100 | 1446273200 | 80600 | 80600 | 80600 | 80600 | 5 |
| 433 | 20230605 | 115000 | 1445870200 | 80600 | 80600 | 80700 | 80600 | 21 |
| 434 | 20230605 | 114900 | 1444177500 | 80500 | 80600 | 80600 | 80500 | 24 |
| 435 | 20230605 | 114800 | 1442243500 | 80600 | 80700 | 80700 | 80600 | 44 |
| 436 | 20230605 | 114700 | 1438696100 | 80700 | 80600 | 80700 | 80600 | 9 |
| 437 | 20230605 | 114600 | 1437970600 | 80600 | 80600 | 80600 | 80600 | 3 |
| 438 | 20230605 | 114500 | 1437728800 | 80600 | 80600 | 80600 | 80600 | 8 |
| 439 | 20230605 | 114400 | 1437084000 | 80700 | 80700 | 80700 | 80700 | 0 |
| 440 | 20230605 | 114300 | 1437084000 | 80700 | 80700 | 80700 | 80700 | 4 |
| 441 | 20230605 | 114200 | 1436761200 | 80700 | 80700 | 80700 | 80500 | 541 |
| 442 | 20230605 | 114100 | 1393107900 | 80700 | 80600 | 80700 | 80600 | 57 |
| 443 | 20230605 | 114000 | 1388511200 | 80600 | 80600 | 80700 | 80600 | 29 |
| 444 | 20230605 | 113900 | 1386173400 | 80600 | 80600 | 80600 | 80600 | 110 |
| 445 | 20230605 | 113800 | 1377307400 | 80600 | 80600 | 80600 | 80600 | 229 |
| 446 | 20230605 | 113700 | 1358850000 | 80600 | 80500 | 80600 | 80500 | 7 |
| 447 | 20230605 | 113600 | 1358286200 | 80600 | 80500 | 80600 | 80500 | 4 |
| 448 | 20230605 | 113500 | 1357963900 | 80500 | 80500 | 80500 | 80500 | 2 |
| 449 | 20230605 | 113400 | 1357802900 | 80500 | 80500 | 80600 | 80500 | 49 |
| 450 | 20230605 | 113300 | 1353858300 | 80500 | 80500 | 80600 | 80500 | 56 |
| 451 | 20230605 | 113200 | 1349346100 | 80500 | 80600 | 80600 | 80500 | 77 |
| 452 | 20230605 | 113100 | 1343145500 | 80500 | 80600 | 80600 | 80500 | 68 |
| 453 | 20230605 | 113000 | 1337665200 | 80600 | 80400 | 80600 | 80400 | 25 |
| 454 | 20230605 | 112900 | 1335653900 | 80400 | 80500 | 80500 | 80400 | 11 |
| 455 | 20230605 | 112800 | 1334769400 | 80500 | 80500 | 80500 | 80500 | 1 |
| 456 | 20230605 | 112700 | 1334688900 | 80600 | 80400 | 80600 | 80400 | 248 |
| 457 | 20230605 | 112600 | 1314715200 | 80400 | 80400 | 80400 | 80400 | 6 |
| 458 | 20230605 | 112500 | 1314232800 | 80400 | 80400 | 80400 | 80400 | 1 |
| 459 | 20230605 | 112400 | 1314152400 | 80400 | 80400 | 80400 | 80400 | 28 |
| 460 | 20230605 | 112300 | 1311901200 | 80400 | 80400 | 80400 | 80400 | 35 |
| 461 | 20230605 | 112200 | 1309087200 | 80400 | 80400 | 80400 | 80400 | 67 |
| 462 | 20230605 | 112100 | 1303700400 | 80400 | 80300 | 80400 | 80300 | 26 |
| 463 | 20230605 | 112000 | 1301611900 | 80300 | 80300 | 80300 | 80300 | 94 |
| 464 | 20230605 | 111900 | 1294063700 | 80200 | 80200 | 80200 | 80200 | 13 |
| 465 | 20230605 | 111800 | 1293021100 | 80300 | 80300 | 80300 | 80300 | 3 |
| 466 | 20230605 | 111700 | 1292780200 | 80200 | 80200 | 80200 | 80200 | 4 |
| 467 | 20230605 | 111600 | 1292459400 | 80200 | 80200 | 80200 | 80200 | 8 |
| 468 | 20230605 | 111500 | 1291817800 | 80200 | 80100 | 80200 | 80100 | 27 |
| 469 | 20230605 | 111400 | 1289653500 | 80200 | 80200 | 80200 | 80200 | 30 |
| 470 | 20230605 | 111300 | 1287247500 | 80100 | 80200 | 80200 | 80100 | 11 |
| 471 | 20230605 | 111200 | 1286365400 | 80200 | 80200 | 80200 | 80200 | 0 |
| 472 | 20230605 | 111100 | 1286365400 | 80200 | 80200 | 80200 | 80200 | 38 |
| 473 | 20230605 | 111000 | 1283317800 | 80200 | 80300 | 80300 | 80200 | 40 |
| 474 | 20230605 | 110900 | 1280107800 | 80100 | 80200 | 80200 | 80100 | 31 |
| 475 | 20230605 | 110800 | 1277624500 | 80200 | 80200 | 80200 | 80200 | 58 |
| 476 | 20230605 | 110700 | 1272972900 | 80200 | 80200 | 80200 | 80200 | 50 |
| 477 | 20230605 | 110600 | 1268962900 | 80200 | 80200 | 80200 | 80200 | 5 |
| 478 | 20230605 | 110500 | 1268561900 | 80200 | 80200 | 80200 | 80200 | 81 |
| 479 | 20230605 | 110400 | 1262065700 | 80200 | 80200 | 80300 | 80200 | 15 |
| 480 | 20230605 | 110300 | 1260862000 | 80200 | 80200 | 80200 | 80200 | 2 |
| 481 | 20230605 | 110200 | 1260701600 | 80200 | 80200 | 80200 | 80200 | 1 |
| 482 | 20230605 | 110100 | 1260621400 | 80200 | 80200 | 80200 | 80200 | 15 |
| 483 | 20230605 | 110000 | 1259418400 | 80200 | 80200 | 80200 | 80200 | 16 |
| 484 | 20230605 | 105900 | 1258135200 | 80200 | 80200 | 80200 | 80100 | 152 |
| 485 | 20230605 | 105800 | 1245946400 | 80100 | 80100 | 80100 | 80100 | 100 |
| 486 | 20230605 | 105700 | 1237936400 | 80100 | 80100 | 80100 | 80100 | 6 |
| 487 | 20230605 | 105600 | 1237455800 | 80100 | 80100 | 80100 | 80100 | 20 |
| 488 | 20230605 | 105500 | 1235853800 | 80100 | 80100 | 80100 | 80100 | 26 |
| 489 | 20230605 | 105400 | 1233771200 | 80100 | 80100 | 80200 | 80100 | 10 |
| 490 | 20230605 | 105300 | 1232970100 | 80200 | 80200 | 80200 | 80200 | 2 |
| 491 | 20230605 | 105200 | 1232809700 | 80100 | 80100 | 80100 | 80100 | 0 |
| 492 | 20230605 | 105100 | 1232809700 | 80100 | 80200 | 80200 | 80100 | 90 |
| 493 | 20230605 | 105000 | 1225600400 | 80200 | 80200 | 80200 | 80200 | 3 |
| 494 | 20230605 | 104900 | 1225359800 | 80200 | 80200 | 80200 | 80200 | 37 |
| 495 | 20230605 | 104800 | 1222392400 | 80200 | 80200 | 80200 | 80200 | 0 |
| 496 | 20230605 | 104700 | 1222392400 | 80200 | 80200 | 80200 | 80200 | 10 |
| 497 | 20230605 | 104600 | 1221590400 | 80200 | 80200 | 80200 | 80200 | 2 |
| 498 | 20230605 | 104500 | 1221430000 | 80300 | 80300 | 80300 | 80300 | 0 |
| 499 | 20230605 | 104400 | 1221430000 | 80300 | 80300 | 80300 | 80300 | 16 |
| 500 | 20230605 | 104300 | 1220145200 | 80400 | 80400 | 80400 | 80400 | 5 |
| 501 | 20230605 | 104200 | 1219743200 | 80300 | 80300 | 80300 | 80300 | 10 |
| 502 | 20230605 | 104100 | 1218940200 | 80200 | 80300 | 80300 | 80200 | 35 |
| 503 | 20230605 | 104000 | 1216133100 | 80300 | 80300 | 80300 | 80200 | 77 |
| 504 | 20230605 | 103900 | 1209950300 | 80300 | 80200 | 80300 | 80200 | 70 |
| 505 | 20230605 | 103800 | 1204335900 | 80200 | 80200 | 80200 | 80200 | 0 |
| 506 | 20230605 | 103700 | 1204335900 | 80200 | 80200 | 80200 | 80200 | 2 |
| 507 | 20230605 | 103600 | 1204175500 | 80200 | 80000 | 80200 | 80000 | 87 |
| 508 | 20230605 | 103500 | 1197202500 | 80000 | 80000 | 80100 | 80000 | 78 |
| 509 | 20230605 | 103400 | 1190962300 | 80100 | 80100 | 80100 | 80100 | 6 |
| 510 | 20230605 | 103300 | 1190481700 | 80100 | 80100 | 80100 | 80100 | 63 |
| 511 | 20230605 | 103200 | 1185435400 | 80000 | 80100 | 80100 | 80000 | 31 |
| 512 | 20230605 | 103100 | 1182953700 | 80100 | 80100 | 80100 | 80100 | 42 |
| 513 | 20230605 | 103000 | 1179589500 | 80000 | 80100 | 80200 | 80000 | 659 |
| 514 | 20230605 | 102900 | 1126852700 | 80100 | 80100 | 80100 | 80100 | 43 |
| 515 | 20230605 | 102800 | 1123408400 | 80100 | 80100 | 80100 | 80000 | 17 |
| 516 | 20230605 | 102700 | 1122046900 | 80100 | 80100 | 80100 | 80100 | 9 |
| 517 | 20230605 | 102600 | 1121326000 | 80100 | 80100 | 80100 | 80100 | 20 |
| 518 | 20230605 | 102500 | 1119724000 | 80000 | 80000 | 80000 | 80000 | 8 |
| 519 | 20230605 | 102400 | 1119084000 | 80000 | 80000 | 80000 | 80000 | 4 |
| 520 | 20230605 | 102300 | 1118764000 | 80000 | 80000 | 80000 | 80000 | 500 |
| 521 | 20230605 | 102200 | 1078764000 | 80000 | 80000 | 80000 | 80000 | 30 |
| 522 | 20230605 | 102100 | 1076364000 | 80000 | 80200 | 80200 | 80000 | 2 |
| 523 | 20230605 | 102000 | 1076203800 | 80000 | 80000 | 80000 | 80000 | 13 |
| 524 | 20230605 | 101900 | 1075163800 | 80000 | 80000 | 80000 | 80000 | 0 |
| 525 | 20230605 | 101800 | 1075163800 | 80000 | 80000 | 80000 | 80000 | 160 |
| 526 | 20230605 | 101700 | 1062363800 | 80000 | 80000 | 80000 | 80000 | 0 |
| 527 | 20230605 | 101600 | 1062363800 | 80000 | 80100 | 80100 | 80000 | 53 |
| 528 | 20230605 | 101500 | 1058119800 | 80000 | 80000 | 80100 | 80000 | 268 |
| 529 | 20230605 | 101400 | 1036654200 | 80000 | 80000 | 80000 | 80000 | 2 |
| 530 | 20230605 | 101300 | 1036494200 | 80000 | 80000 | 80000 | 80000 | 35 |
| 531 | 20230605 | 101200 | 1033694200 | 80000 | 80000 | 80000 | 80000 | 1 |
| 532 | 20230605 | 101100 | 1033614200 | 79900 | 80000 | 80000 | 79900 | 125 |
| 533 | 20230605 | 101000 | 1023614600 | 79900 | 79900 | 79900 | 79900 | 44 |
| 534 | 20230605 | 100900 | 1020099000 | 79900 | 79800 | 79900 | 79800 | 71 |
| 535 | 20230605 | 100800 | 1014426200 | 79900 | 79900 | 79900 | 79900 | 1 |
| 536 | 20230605 | 100700 | 1014346300 | 79900 | 79800 | 79900 | 79800 | 9 |
| 537 | 20230605 | 100600 | 1013627900 | 79800 | 79800 | 79800 | 79800 | 12 |
| 538 | 20230605 | 100500 | 1012670300 | 79700 | 79800 | 79800 | 79700 | 142 |
| 539 | 20230605 | 100400 | 1001344400 | 79800 | 79800 | 79900 | 79800 | 29 |
| 540 | 20230605 | 100300 | 999029900 | 79800 | 79800 | 79800 | 79800 | 36 |
| 541 | 20230605 | 100200 | 996157100 | 79800 | 79800 | 79900 | 79800 | 99 |
| 542 | 20230605 | 100100 | 988249200 | 79800 | 79800 | 79800 | 79800 | 10 |
| 543 | 20230605 | 100000 | 987451200 | 79800 | 79800 | 79900 | 79800 | 92 |
| 544 | 20230605 | 095900 | 980101700 | 79700 | 79800 | 79800 | 79700 | 138 |
| 545 | 20230605 | 095800 | 969098100 | 79700 | 79700 | 79700 | 79700 | 19 |
| 546 | 20230605 | 095700 | 967583800 | 79700 | 79800 | 79800 | 79700 | 199 |
| 547 | 20230605 | 095600 | 951722800 | 79800 | 79700 | 79800 | 79700 | 60 |
| 548 | 20230605 | 095500 | 946935300 | 79700 | 79800 | 79800 | 79700 | 35 |
| 549 | 20230605 | 095400 | 944145300 | 79700 | 79700 | 79700 | 79700 | 90 |
| 550 | 20230605 | 095300 | 936972300 | 79700 | 79800 | 79900 | 79700 | 148 |
| 551 | 20230605 | 095200 | 925173500 | 79800 | 79900 | 79900 | 79700 | 315 |
| 552 | 20230605 | 095100 | 900061600 | 79900 | 79800 | 79900 | 79800 | 3 |
| 553 | 20230605 | 095000 | 899822100 | 79700 | 79700 | 79700 | 79700 | 0 |
| 554 | 20230605 | 094900 | 899822100 | 79700 | 79800 | 79800 | 79700 | 373 |
| 555 | 20230605 | 094800 | 870093100 | 79800 | 79800 | 79800 | 79700 | 111 |
| 556 | 20230605 | 094700 | 861235400 | 79800 | 79800 | 79800 | 79700 | 124 |
| 557 | 20230605 | 094600 | 851340400 | 79800 | 79900 | 79900 | 79800 | 291 |
| 558 | 20230605 | 094500 | 828107200 | 80000 | 79900 | 80000 | 79900 | 148 |
| 559 | 20230605 | 094400 | 816268100 | 80000 | 80000 | 80000 | 79900 | 13 |
| 560 | 20230605 | 094300 | 815228400 | 80000 | 79900 | 80000 | 79800 | 123 |
| 561 | 20230605 | 094200 | 805407400 | 79900 | 79900 | 79900 | 79800 | 66 |
| 562 | 20230605 | 094100 | 800139000 | 79900 | 79800 | 79900 | 79800 | 122 |
| 563 | 20230605 | 094000 | 790402200 | 79800 | 79800 | 79800 | 79700 | 54 |
| 564 | 20230605 | 093900 | 786093100 | 79800 | 79700 | 79800 | 79700 | 151 |
| 565 | 20230605 | 093800 | 774056800 | 79700 | 79700 | 79700 | 79700 | 118 |
| 566 | 20230605 | 093700 | 764652200 | 79700 | 79800 | 79800 | 79700 | 85 |
| 567 | 20230605 | 093600 | 757876700 | 79800 | 79800 | 79800 | 79800 | 33 |
| 568 | 20230605 | 093500 | 755243300 | 79800 | 79800 | 79800 | 79700 | 9 |
| 569 | 20230605 | 093400 | 754525700 | 79800 | 79600 | 79800 | 79600 | 127 |
| 570 | 20230605 | 093300 | 744410200 | 79500 | 79600 | 79600 | 79500 | 60 |
| 571 | 20230605 | 093200 | 739638300 | 79600 | 79600 | 79600 | 79500 | 69 |
| 572 | 20230605 | 093100 | 734151900 | 79500 | 79500 | 79600 | 79500 | 528 |
| 573 | 20230605 | 093000 | 692167700 | 79500 | 79700 | 79700 | 79500 | 165 |
| 574 | 20230605 | 092900 | 679034600 | 79700 | 79600 | 79700 | 79600 | 22 |
| 575 | 20230605 | 092800 | 677282800 | 79600 | 79600 | 79800 | 79600 | 100 |
| 576 | 20230605 | 092700 | 669321800 | 79500 | 79500 | 79600 | 79500 | 101 |
| 577 | 20230605 | 092600 | 661290400 | 79500 | 79700 | 79800 | 79500 | 871 |
| 578 | 20230605 | 092500 | 591964400 | 79700 | 79800 | 79900 | 79700 | 436 |
| 579 | 20230605 | 092400 | 557187600 | 79900 | 79900 | 80000 | 79800 | 150 |
| 580 | 20230605 | 092300 | 545212800 | 79800 | 79900 | 79900 | 79800 | 125 |
| 581 | 20230605 | 092200 | 535237400 | 79800 | 79900 | 79900 | 79800 | 994 |
| 582 | 20230605 | 092100 | 455851800 | 79900 | 80000 | 80000 | 79900 | 73 |
| 583 | 20230605 | 092000 | 450017700 | 80000 | 79900 | 80000 | 79900 | 74 |
| 584 | 20230605 | 091900 | 444100700 | 80000 | 79900 | 80000 | 79900 | 128 |
| 585 | 20230605 | 091800 | 433861300 | 80000 | 80000 | 80100 | 80000 | 257 |
| 586 | 20230605 | 091700 | 413300800 | 80100 | 80100 | 80100 | 80000 | 184 |
| 587 | 20230605 | 091600 | 398572400 | 80100 | 80100 | 80100 | 80100 | 44 |
| 588 | 20230605 | 091500 | 395048000 | 80100 | 80200 | 80200 | 80000 | 309 |
| 589 | 20230605 | 091400 | 370315900 | 80100 | 80100 | 80200 | 80100 | 42 |
| 590 | 20230605 | 091300 | 366951400 | 80200 | 80100 | 80200 | 80100 | 22 |
| 591 | 20230605 | 091200 | 365189100 | 80100 | 80000 | 80100 | 80000 | 232 |
| 592 | 20230605 | 091100 | 346623600 | 80000 | 80100 | 80100 | 79900 | 739 |
| 593 | 20230605 | 091000 | 287503000 | 80000 | 80200 | 80200 | 80000 | 98 |
| 594 | 20230605 | 090900 | 279652400 | 80200 | 80300 | 80500 | 80100 | 328 |
| 595 | 20230605 | 090800 | 253341400 | 80300 | 80700 | 80700 | 80300 | 792 |
| 596 | 20230605 | 090700 | 189558900 | 80700 | 80600 | 80700 | 80600 | 193 |
| 597 | 20230605 | 090600 | 173988200 | 80600 | 80600 | 80700 | 80500 | 339 |
| 598 | 20230605 | 090500 | 146665700 | 80600 | 80600 | 80600 | 80500 | 128 |
| 599 | 20230605 | 090400 | 136350800 | 80600 | 80500 | 80600 | 80500 | 303 |
| 600 | 20230605 | 090300 | 111957500 | 80500 | 80500 | 80600 | 80500 | 96 |
| 601 | 20230605 | 090200 | 104229300 | 80500 | 80700 | 80700 | 80500 | 206 |
| 602 | 20230605 | 090100 | 87631700 | 80700 | 80900 | 80900 | 80700 | 343 |
| 603 | 20230605 | 090000 | 59899100 | 80900 | 80900 | 81000 | 80800 | 616 |