31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 3 | 20230615 | 192200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 4 | 20230615 | 192100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 5 | 20230615 | 192000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 6 | 20230615 | 191900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 7 | 20230615 | 191800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 8 | 20230615 | 191700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 9 | 20230615 | 191600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 10 | 20230615 | 191500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 11 | 20230615 | 191400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 12 | 20230615 | 191300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 13 | 20230615 | 191200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 14 | 20230615 | 191100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 15 | 20230615 | 191000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 16 | 20230615 | 190900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 17 | 20230615 | 190800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 18 | 20230615 | 190700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 19 | 20230615 | 190600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 20 | 20230615 | 190500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 21 | 20230615 | 190400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 22 | 20230615 | 190300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 23 | 20230615 | 190200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 24 | 20230615 | 190100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 25 | 20230615 | 190000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 26 | 20230615 | 185900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 27 | 20230615 | 185800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 28 | 20230615 | 185700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 29 | 20230615 | 185600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 30 | 20230615 | 185500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 31 | 20230615 | 185400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 32 | 20230615 | 185300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 33 | 20230615 | 185200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 34 | 20230615 | 185100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 35 | 20230615 | 185000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 36 | 20230615 | 184900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 37 | 20230615 | 184800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 38 | 20230615 | 184700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 39 | 20230615 | 184600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 40 | 20230615 | 184500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 41 | 20230615 | 184400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 42 | 20230615 | 184300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 43 | 20230615 | 184200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 44 | 20230615 | 184100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 45 | 20230615 | 184000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 46 | 20230615 | 183900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 47 | 20230615 | 183800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 48 | 20230615 | 183700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 49 | 20230615 | 183600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 50 | 20230615 | 183500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 51 | 20230615 | 183400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 52 | 20230615 | 183300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 53 | 20230615 | 183200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 54 | 20230615 | 183100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 55 | 20230615 | 183000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 56 | 20230615 | 182900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 57 | 20230615 | 182800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 58 | 20230615 | 182700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 59 | 20230615 | 182600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 60 | 20230615 | 182500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 61 | 20230615 | 182400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 62 | 20230615 | 182300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 63 | 20230615 | 182200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 64 | 20230615 | 182100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 65 | 20230615 | 182000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 66 | 20230615 | 181900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 67 | 20230615 | 181800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 68 | 20230615 | 181700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 69 | 20230615 | 181600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 70 | 20230615 | 181500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 71 | 20230615 | 181400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 72 | 20230615 | 181300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 73 | 20230615 | 181200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 74 | 20230615 | 181100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 75 | 20230615 | 181000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 76 | 20230615 | 180900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 77 | 20230615 | 180800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 78 | 20230615 | 180700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 79 | 20230615 | 180600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 80 | 20230615 | 180500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 81 | 20230615 | 180400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 82 | 20230615 | 180300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 83 | 20230615 | 180200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 84 | 20230615 | 180100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 85 | 20230615 | 180000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 86 | 20230615 | 175900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 87 | 20230615 | 175800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 88 | 20230615 | 175700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 89 | 20230615 | 175600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 90 | 20230615 | 175500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 91 | 20230615 | 175400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 92 | 20230615 | 175300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 93 | 20230615 | 175200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 94 | 20230615 | 175100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 95 | 20230615 | 175000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 96 | 20230615 | 174900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 97 | 20230615 | 174800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 98 | 20230615 | 174700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 99 | 20230615 | 174600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 100 | 20230615 | 174500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 101 | 20230615 | 174400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 102 | 20230615 | 174300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 103 | 20230615 | 174200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 104 | 20230615 | 174100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 105 | 20230615 | 174000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 106 | 20230615 | 173900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 107 | 20230615 | 173800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 108 | 20230615 | 173700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 109 | 20230615 | 173600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 110 | 20230615 | 173500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 111 | 20230615 | 173400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 112 | 20230615 | 173300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 113 | 20230615 | 173200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 114 | 20230615 | 173100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 115 | 20230615 | 173000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 116 | 20230615 | 172900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 117 | 20230615 | 172800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 118 | 20230615 | 172700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 119 | 20230615 | 172600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 120 | 20230615 | 172500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 121 | 20230615 | 172400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 122 | 20230615 | 172300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 123 | 20230615 | 172200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 124 | 20230615 | 172100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 125 | 20230615 | 172000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 126 | 20230615 | 171900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 127 | 20230615 | 171800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 128 | 20230615 | 171700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 129 | 20230615 | 171600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 130 | 20230615 | 171500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 131 | 20230615 | 171400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 132 | 20230615 | 171300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 133 | 20230615 | 171200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 134 | 20230615 | 171100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 135 | 20230615 | 171000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 136 | 20230615 | 170900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 137 | 20230615 | 170800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 138 | 20230615 | 170700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 139 | 20230615 | 170600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 140 | 20230615 | 170500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 141 | 20230615 | 170400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 142 | 20230615 | 170300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 143 | 20230615 | 170200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 144 | 20230615 | 170100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 145 | 20230615 | 170000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 146 | 20230615 | 165900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 147 | 20230615 | 165800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 148 | 20230615 | 165700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 149 | 20230615 | 165600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 150 | 20230615 | 165500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 151 | 20230615 | 165400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 152 | 20230615 | 165300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 153 | 20230615 | 165200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 154 | 20230615 | 165100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 155 | 20230615 | 165000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 156 | 20230615 | 164900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 157 | 20230615 | 164800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 158 | 20230615 | 164700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 159 | 20230615 | 164600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 160 | 20230615 | 164500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 161 | 20230615 | 164400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 162 | 20230615 | 164300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 163 | 20230615 | 164200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 164 | 20230615 | 164100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 165 | 20230615 | 164000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 166 | 20230615 | 163900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 167 | 20230615 | 163800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 168 | 20230615 | 163700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 169 | 20230615 | 163600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 170 | 20230615 | 163500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 171 | 20230615 | 163400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 172 | 20230615 | 163300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 173 | 20230615 | 163200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 174 | 20230615 | 163100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 175 | 20230615 | 163000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 176 | 20230615 | 162900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 177 | 20230615 | 162800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 178 | 20230615 | 162700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 179 | 20230615 | 162600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 180 | 20230615 | 162500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 181 | 20230615 | 162400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 182 | 20230615 | 162300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 183 | 20230615 | 162200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 184 | 20230615 | 162100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 185 | 20230615 | 162000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 186 | 20230615 | 161900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 187 | 20230615 | 161800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 188 | 20230615 | 161700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 189 | 20230615 | 161600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 190 | 20230615 | 161500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 191 | 20230615 | 161400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 192 | 20230615 | 161300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 193 | 20230615 | 161200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 194 | 20230615 | 161100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 195 | 20230615 | 161000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 196 | 20230615 | 160900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 197 | 20230615 | 160800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 198 | 20230615 | 160700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 199 | 20230615 | 160600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 200 | 20230615 | 160500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 201 | 20230615 | 160400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 202 | 20230615 | 160300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 203 | 20230615 | 160200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 204 | 20230615 | 160100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 205 | 20230615 | 160000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 206 | 20230615 | 155900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 207 | 20230615 | 155800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 208 | 20230615 | 155700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 209 | 20230615 | 155600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 210 | 20230615 | 155500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 211 | 20230615 | 155400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 212 | 20230615 | 155300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 213 | 20230615 | 155200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 214 | 20230615 | 155100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 215 | 20230615 | 155000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 216 | 20230615 | 154900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 217 | 20230615 | 154800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 218 | 20230615 | 154700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 219 | 20230615 | 154600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 220 | 20230615 | 154500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20230615 | 154400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20230615 | 154300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 223 | 20230615 | 154200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20230615 | 154100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 225 | 20230615 | 154000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 226 | 20230615 | 153900 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20230615 | 153800 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 228 | 20230615 | 153700 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 229 | 20230615 | 153600 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 230 | 20230615 | 153500 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 231 | 20230615 | 153400 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 232 | 20230615 | 153300 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 233 | 20230615 | 153200 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 234 | 20230615 | 153100 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 0 |
| 235 | 20230615 | 153000 | 3513397820 | 8450 | 8450 | 8450 | 8450 | 4491 |
| 236 | 20230615 | 152900 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 237 | 20230615 | 152800 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 238 | 20230615 | 152700 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 239 | 20230615 | 152600 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 240 | 20230615 | 152500 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 241 | 20230615 | 152400 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 242 | 20230615 | 152300 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 243 | 20230615 | 152200 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 244 | 20230615 | 152100 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 245 | 20230615 | 152000 | 3475448870 | 8450 | 8450 | 8450 | 8450 | 0 |
| 246 | 20230615 | 151900 | 3475448870 | 8450 | 8450 | 8450 | 8430 | 51 |
| 247 | 20230615 | 151800 | 3475018260 | 8450 | 8440 | 8450 | 8410 | 7055 |
| 248 | 20230615 | 151700 | 3415601600 | 8450 | 8460 | 8470 | 8450 | 920 |
| 249 | 20230615 | 151600 | 3407825530 | 8460 | 8450 | 8460 | 8450 | 688 |
| 250 | 20230615 | 151500 | 3402006340 | 8450 | 8460 | 8460 | 8440 | 1009 |
| 251 | 20230615 | 151400 | 3393480150 | 8460 | 8460 | 8460 | 8450 | 3247 |
| 252 | 20230615 | 151300 | 3366013120 | 8460 | 8460 | 8460 | 8460 | 47 |
| 253 | 20230615 | 151200 | 3365615500 | 8450 | 8460 | 8460 | 8450 | 107 |
| 254 | 20230615 | 151100 | 3364710290 | 8460 | 8440 | 8460 | 8440 | 13 |
| 255 | 20230615 | 151000 | 3364600550 | 8460 | 8450 | 8460 | 8450 | 1382 |
| 256 | 20230615 | 150900 | 3352922640 | 8440 | 8440 | 8440 | 8440 | 55 |
| 257 | 20230615 | 150800 | 3352458440 | 8430 | 8430 | 8440 | 8430 | 190 |
| 258 | 20230615 | 150700 | 3350856390 | 8440 | 8440 | 8440 | 8430 | 1279 |
| 259 | 20230615 | 150600 | 3340062730 | 8450 | 8430 | 8450 | 8430 | 251 |
| 260 | 20230615 | 150500 | 3337942780 | 8430 | 8430 | 8430 | 8430 | 303 |
| 261 | 20230615 | 150400 | 3335388490 | 8430 | 8460 | 8460 | 8420 | 220 |
| 262 | 20230615 | 150300 | 3333534480 | 8460 | 8460 | 8460 | 8460 | 0 |
| 263 | 20230615 | 150200 | 3333534480 | 8460 | 8460 | 8460 | 8460 | 11 |
| 264 | 20230615 | 150100 | 3333441420 | 8420 | 8440 | 8460 | 8420 | 1400 |
| 265 | 20230615 | 150000 | 3321633630 | 8440 | 8450 | 8450 | 8440 | 360 |
| 266 | 20230615 | 145900 | 3318593750 | 8450 | 8450 | 8460 | 8450 | 57 |
| 267 | 20230615 | 145800 | 3318112090 | 8460 | 8450 | 8460 | 8450 | 649 |
| 268 | 20230615 | 145700 | 3312628020 | 8460 | 8460 | 8460 | 8460 | 2 |
| 269 | 20230615 | 145600 | 3312611100 | 8470 | 8460 | 8470 | 8460 | 21 |
| 270 | 20230615 | 145500 | 3312433240 | 8470 | 8460 | 8470 | 8460 | 102 |
| 271 | 20230615 | 145400 | 3311570300 | 8460 | 8460 | 8470 | 8460 | 102 |
| 272 | 20230615 | 145300 | 3310707360 | 8470 | 8470 | 8470 | 8470 | 64 |
| 273 | 20230615 | 145200 | 3310165280 | 8470 | 8470 | 8470 | 8460 | 718 |
| 274 | 20230615 | 145100 | 3304083940 | 8470 | 8460 | 8470 | 8460 | 15 |
| 275 | 20230615 | 145000 | 3303956920 | 8470 | 8470 | 8470 | 8450 | 179 |
| 276 | 20230615 | 144900 | 3302442020 | 8450 | 8480 | 8480 | 8450 | 1321 |
| 277 | 20230615 | 144800 | 3291255460 | 8480 | 8470 | 8490 | 8470 | 1143 |
| 278 | 20230615 | 144700 | 3281562950 | 8470 | 8470 | 8490 | 8460 | 241 |
| 279 | 20230615 | 144600 | 3279521670 | 8500 | 8470 | 8500 | 8470 | 4081 |
| 280 | 20230615 | 144500 | 3244911390 | 8470 | 8460 | 8470 | 8450 | 118 |
| 281 | 20230615 | 144400 | 3243913310 | 8460 | 8460 | 8460 | 8450 | 484 |
| 282 | 20230615 | 144300 | 3239819580 | 8450 | 8460 | 8480 | 8450 | 814 |
| 283 | 20230615 | 144200 | 3232932760 | 8480 | 8470 | 8480 | 8470 | 49 |
| 284 | 20230615 | 144100 | 3232517510 | 8480 | 8470 | 8480 | 8460 | 1872 |
| 285 | 20230615 | 144000 | 3216662800 | 8470 | 8460 | 8470 | 8430 | 2363 |
| 286 | 20230615 | 143900 | 3196696470 | 8450 | 8450 | 8460 | 8440 | 528 |
| 287 | 20230615 | 143800 | 3192237810 | 8460 | 8460 | 8460 | 8450 | 165 |
| 288 | 20230615 | 143700 | 3190842060 | 8450 | 8450 | 8450 | 8450 | 282 |
| 289 | 20230615 | 143600 | 3188459160 | 8450 | 8450 | 8450 | 8450 | 1 |
| 290 | 20230615 | 143500 | 3188450710 | 8450 | 8420 | 8450 | 8420 | 3396 |
| 291 | 20230615 | 143400 | 3159791430 | 8420 | 8420 | 8420 | 8420 | 1015 |
| 292 | 20230615 | 143300 | 3151245130 | 8420 | 8430 | 8430 | 8420 | 2 |
| 293 | 20230615 | 143200 | 3151228280 | 8420 | 8430 | 8430 | 8420 | 214 |
| 294 | 20230615 | 143100 | 3149424400 | 8430 | 8420 | 8430 | 8410 | 248 |
| 295 | 20230615 | 143000 | 3147336270 | 8430 | 8430 | 8430 | 8420 | 4 |
| 296 | 20230615 | 142900 | 3147302560 | 8420 | 8430 | 8430 | 8420 | 1007 |
| 297 | 20230615 | 142800 | 3138813580 | 8430 | 8400 | 8430 | 8390 | 2110 |
| 298 | 20230615 | 142700 | 3121062750 | 8410 | 8410 | 8420 | 8410 | 154 |
| 299 | 20230615 | 142600 | 3119767600 | 8400 | 8400 | 8400 | 8400 | 1 |
| 300 | 20230615 | 142500 | 3119759200 | 8420 | 8420 | 8420 | 8400 | 34 |
| 301 | 20230615 | 142400 | 3119473510 | 8400 | 8410 | 8420 | 8400 | 477 |
| 302 | 20230615 | 142300 | 3115463640 | 8420 | 8410 | 8420 | 8410 | 302 |
| 303 | 20230615 | 142200 | 3112923810 | 8420 | 8420 | 8420 | 8420 | 10 |
| 304 | 20230615 | 142100 | 3112839610 | 8420 | 8410 | 8420 | 8410 | 122 |
| 305 | 20230615 | 142000 | 3111812390 | 8420 | 8420 | 8420 | 8410 | 165 |
| 306 | 20230615 | 141900 | 3110424090 | 8410 | 8420 | 8430 | 8390 | 1478 |
| 307 | 20230615 | 141800 | 3097990270 | 8420 | 8420 | 8420 | 8410 | 983 |
| 308 | 20230615 | 141700 | 3089714910 | 8420 | 8390 | 8420 | 8390 | 433 |
| 309 | 20230615 | 141600 | 3086071500 | 8390 | 8390 | 8420 | 8390 | 1937 |
| 310 | 20230615 | 141500 | 3069787770 | 8400 | 8390 | 8400 | 8370 | 137 |
| 311 | 20230615 | 141400 | 3068638570 | 8370 | 8380 | 8380 | 8370 | 100 |
| 312 | 20230615 | 141300 | 3067801050 | 8390 | 8390 | 8390 | 8390 | 50 |
| 313 | 20230615 | 141200 | 3067381550 | 8400 | 8400 | 8400 | 8400 | 1 |
| 314 | 20230615 | 141100 | 3067373150 | 8390 | 8400 | 8400 | 8390 | 196 |
| 315 | 20230615 | 141000 | 3065728690 | 8390 | 8390 | 8390 | 8390 | 186 |
| 316 | 20230615 | 140900 | 3064168150 | 8390 | 8390 | 8390 | 8390 | 84 |
| 317 | 20230615 | 140800 | 3063463390 | 8400 | 8400 | 8400 | 8390 | 70 |
| 318 | 20230615 | 140700 | 3062875400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 319 | 20230615 | 140600 | 3062875400 | 8400 | 8400 | 8400 | 8400 | 232 |
| 320 | 20230615 | 140500 | 3060926600 | 8400 | 8400 | 8410 | 8400 | 252 |
| 321 | 20230615 | 140400 | 3058809790 | 8400 | 8400 | 8410 | 8400 | 107 |
| 322 | 20230615 | 140300 | 3057910970 | 8410 | 8410 | 8410 | 8390 | 5 |
| 323 | 20230615 | 140200 | 3057868960 | 8410 | 8410 | 8410 | 8390 | 272 |
| 324 | 20230615 | 140100 | 3055585140 | 8400 | 8400 | 8410 | 8400 | 34 |
| 325 | 20230615 | 140000 | 3055299520 | 8410 | 8380 | 8410 | 8380 | 661 |
| 326 | 20230615 | 135900 | 3049753430 | 8390 | 8390 | 8390 | 8390 | 5 |
| 327 | 20230615 | 135800 | 3049711480 | 8390 | 8380 | 8390 | 8380 | 77 |
| 328 | 20230615 | 135700 | 3049065470 | 8390 | 8400 | 8400 | 8390 | 93 |
| 329 | 20230615 | 135600 | 3048285190 | 8390 | 8390 | 8390 | 8390 | 559 |
| 330 | 20230615 | 135500 | 3043595180 | 8400 | 8400 | 8400 | 8400 | 63 |
| 331 | 20230615 | 135400 | 3043065980 | 8400 | 8400 | 8410 | 8390 | 4131 |
| 332 | 20230615 | 135300 | 3008368690 | 8390 | 8390 | 8390 | 8380 | 2019 |
| 333 | 20230615 | 135200 | 2991429330 | 8380 | 8380 | 8390 | 8380 | 1413 |
| 334 | 20230615 | 135100 | 2979588380 | 8380 | 8380 | 8380 | 8360 | 757 |
| 335 | 20230615 | 135000 | 2973246790 | 8380 | 8380 | 8380 | 8370 | 3 |
| 336 | 20230615 | 134900 | 2973221660 | 8370 | 8350 | 8370 | 8350 | 1350 |
| 337 | 20230615 | 134800 | 2961937840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 338 | 20230615 | 134700 | 2961937840 | 8370 | 8360 | 8380 | 8360 | 829 |
| 339 | 20230615 | 134600 | 2954998140 | 8380 | 8380 | 8380 | 8380 | 1 |
| 340 | 20230615 | 134500 | 2954989760 | 8380 | 8380 | 8380 | 8380 | 1 |
| 341 | 20230615 | 134400 | 2954981380 | 8350 | 8370 | 8380 | 8340 | 622 |
| 342 | 20230615 | 134300 | 2949788680 | 8380 | 8370 | 8380 | 8370 | 3 |
| 343 | 20230615 | 134200 | 2949763560 | 8380 | 8380 | 8380 | 8380 | 0 |
| 344 | 20230615 | 134100 | 2949763560 | 8380 | 8380 | 8380 | 8380 | 5 |
| 345 | 20230615 | 134000 | 2949721660 | 8360 | 8350 | 8360 | 8350 | 1399 |
| 346 | 20230615 | 133900 | 2938037260 | 8330 | 8340 | 8350 | 8330 | 57 |
| 347 | 20230615 | 133800 | 2937562220 | 8350 | 8330 | 8350 | 8330 | 15 |
| 348 | 20230615 | 133700 | 2937437250 | 8350 | 8350 | 8350 | 8350 | 0 |
| 349 | 20230615 | 133600 | 2937437250 | 8350 | 8330 | 8350 | 8330 | 15 |
| 350 | 20230615 | 133500 | 2937312260 | 8330 | 8340 | 8340 | 8330 | 167 |
| 351 | 20230615 | 133400 | 2935920880 | 8350 | 8350 | 8350 | 8330 | 23 |
| 352 | 20230615 | 133300 | 2935729250 | 8330 | 8350 | 8350 | 8330 | 1028 |
| 353 | 20230615 | 133200 | 2927147370 | 8350 | 8340 | 8350 | 8330 | 19 |
| 354 | 20230615 | 133100 | 2926988990 | 8350 | 8350 | 8350 | 8350 | 306 |
| 355 | 20230615 | 133000 | 2924433890 | 8330 | 8340 | 8340 | 8320 | 1213 |
| 356 | 20230615 | 132900 | 2914330890 | 8330 | 8340 | 8340 | 8330 | 713 |
| 357 | 20230615 | 132800 | 2908385970 | 8360 | 8350 | 8360 | 8350 | 21 |
| 358 | 20230615 | 132700 | 2908210420 | 8350 | 8360 | 8360 | 8350 | 450 |
| 359 | 20230615 | 132600 | 2904450230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 360 | 20230615 | 132500 | 2904450230 | 8360 | 8350 | 8360 | 8350 | 417 |
| 361 | 20230615 | 132400 | 2900966070 | 8350 | 8350 | 8350 | 8350 | 84 |
| 362 | 20230615 | 132300 | 2900264670 | 8360 | 8380 | 8380 | 8350 | 191 |
| 363 | 20230615 | 132200 | 2898665410 | 8370 | 8350 | 8370 | 8350 | 574 |
| 364 | 20230615 | 132100 | 2893867120 | 8350 | 8350 | 8350 | 8350 | 2 |
| 365 | 20230615 | 132000 | 2893850420 | 8360 | 8360 | 8360 | 8360 | 1 |
| 366 | 20230615 | 131900 | 2893842060 | 8340 | 8350 | 8360 | 8340 | 165 |
| 367 | 20230615 | 131800 | 2892465680 | 8350 | 8350 | 8360 | 8350 | 365 |
| 368 | 20230615 | 131700 | 2889417900 | 8350 | 8340 | 8350 | 8330 | 463 |
| 369 | 20230615 | 131600 | 2885553490 | 8330 | 8350 | 8350 | 8330 | 159 |
| 370 | 20230615 | 131500 | 2884228320 | 8350 | 8350 | 8350 | 8350 | 77 |
| 371 | 20230615 | 131400 | 2883585370 | 8330 | 8330 | 8350 | 8330 | 1244 |
| 372 | 20230615 | 131300 | 2873220750 | 8330 | 8350 | 8350 | 8330 | 408 |
| 373 | 20230615 | 131200 | 2869819070 | 8360 | 8350 | 8360 | 8340 | 172 |
| 374 | 20230615 | 131100 | 2868383550 | 8360 | 8360 | 8360 | 8360 | 1 |
| 375 | 20230615 | 131000 | 2868375190 | 8360 | 8380 | 8380 | 8350 | 1223 |
| 376 | 20230615 | 130900 | 2858151930 | 8360 | 8360 | 8360 | 8360 | 312 |
| 377 | 20230615 | 130800 | 2855543610 | 8380 | 8380 | 8380 | 8380 | 0 |
| 378 | 20230615 | 130700 | 2855543610 | 8380 | 8370 | 8380 | 8360 | 435 |
| 379 | 20230615 | 130600 | 2851902750 | 8380 | 8380 | 8380 | 8360 | 198 |
| 380 | 20230615 | 130500 | 2850247010 | 8380 | 8380 | 8380 | 8380 | 30 |
| 381 | 20230615 | 130400 | 2849995610 | 8380 | 8380 | 8380 | 8370 | 353 |
| 382 | 20230615 | 130300 | 2847038970 | 8380 | 8390 | 8390 | 8380 | 608 |
| 383 | 20230615 | 130200 | 2841942910 | 8380 | 8390 | 8390 | 8380 | 62 |
| 384 | 20230615 | 130100 | 2841423330 | 8390 | 8400 | 8400 | 8390 | 18 |
| 385 | 20230615 | 130000 | 2841272290 | 8400 | 8390 | 8400 | 8390 | 1853 |
| 386 | 20230615 | 125900 | 2825719510 | 8390 | 8370 | 8390 | 8350 | 430 |
| 387 | 20230615 | 125800 | 2822117530 | 8380 | 8370 | 8390 | 8370 | 519 |
| 388 | 20230615 | 125700 | 2817770080 | 8380 | 8380 | 8380 | 8380 | 1 |
| 389 | 20230615 | 125600 | 2817761700 | 8380 | 8390 | 8390 | 8370 | 631 |
| 390 | 20230615 | 125500 | 2812480180 | 8380 | 8400 | 8400 | 8370 | 121 |
| 391 | 20230615 | 125400 | 2811466330 | 8400 | 8380 | 8400 | 8380 | 753 |
| 392 | 20230615 | 125300 | 2805150510 | 8400 | 8390 | 8400 | 8380 | 175 |
| 393 | 20230615 | 125200 | 2803683690 | 8400 | 8380 | 8400 | 8380 | 585 |
| 394 | 20230615 | 125100 | 2798771120 | 8390 | 8400 | 8400 | 8380 | 895 |
| 395 | 20230615 | 125000 | 2791261220 | 8400 | 8390 | 8400 | 8390 | 60 |
| 396 | 20230615 | 124900 | 2790757710 | 8390 | 8390 | 8390 | 8380 | 144 |
| 397 | 20230615 | 124800 | 2789549830 | 8400 | 8390 | 8400 | 8390 | 790 |
| 398 | 20230615 | 124700 | 2782921700 | 8390 | 8370 | 8390 | 8370 | 908 |
| 399 | 20230615 | 124600 | 2775312720 | 8370 | 8370 | 8370 | 8370 | 279 |
| 400 | 20230615 | 124500 | 2772977490 | 8380 | 8350 | 8380 | 8340 | 3183 |
| 401 | 20230615 | 124400 | 2746362750 | 8350 | 8360 | 8360 | 8340 | 86 |
| 402 | 20230615 | 124300 | 2745644640 | 8360 | 8330 | 8360 | 8330 | 2150 |
| 403 | 20230615 | 124200 | 2727694820 | 8330 | 8340 | 8340 | 8320 | 1123 |
| 404 | 20230615 | 124100 | 2718338920 | 8350 | 8350 | 8350 | 8340 | 3 |
| 405 | 20230615 | 124000 | 2718313880 | 8350 | 8340 | 8350 | 8340 | 265 |
| 406 | 20230615 | 123900 | 2716103770 | 8310 | 8350 | 8350 | 8310 | 209 |
| 407 | 20230615 | 123800 | 2714365440 | 8350 | 8330 | 8350 | 8330 | 120 |
| 408 | 20230615 | 123700 | 2713364630 | 8330 | 8320 | 8340 | 8320 | 722 |
| 409 | 20230615 | 123600 | 2707353080 | 8320 | 8330 | 8330 | 8320 | 116 |
| 410 | 20230615 | 123500 | 2706387510 | 8350 | 8340 | 8350 | 8340 | 281 |
| 411 | 20230615 | 123400 | 2704043960 | 8340 | 8330 | 8340 | 8330 | 431 |
| 412 | 20230615 | 123300 | 2700450710 | 8330 | 8320 | 8340 | 8320 | 340 |
| 413 | 20230615 | 123200 | 2697618440 | 8320 | 8330 | 8330 | 8320 | 245 |
| 414 | 20230615 | 123100 | 2695579740 | 8340 | 8330 | 8340 | 8310 | 137 |
| 415 | 20230615 | 123000 | 2694440660 | 8340 | 8320 | 8340 | 8310 | 318 |
| 416 | 20230615 | 122900 | 2691795000 | 8310 | 8300 | 8310 | 8290 | 663 |
| 417 | 20230615 | 122800 | 2686290160 | 8290 | 8300 | 8300 | 8290 | 273 |
| 418 | 20230615 | 122700 | 2684024560 | 8320 | 8310 | 8320 | 8300 | 417 |
| 419 | 20230615 | 122600 | 2680562840 | 8310 | 8320 | 8320 | 8310 | 25 |
| 420 | 20230615 | 122500 | 2680355080 | 8310 | 8310 | 8310 | 8310 | 5 |
| 421 | 20230615 | 122400 | 2680313530 | 8300 | 8310 | 8310 | 8300 | 353 |
| 422 | 20230615 | 122300 | 2677381040 | 8320 | 8320 | 8320 | 8320 | 0 |
| 423 | 20230615 | 122200 | 2677381040 | 8320 | 8320 | 8320 | 8310 | 280 |
| 424 | 20230615 | 122100 | 2675052880 | 8330 | 8320 | 8330 | 8310 | 388 |
| 425 | 20230615 | 122000 | 2671827320 | 8330 | 8320 | 8330 | 8320 | 58 |
| 426 | 20230615 | 121900 | 2671344730 | 8330 | 8320 | 8330 | 8320 | 345 |
| 427 | 20230615 | 121800 | 2668474320 | 8340 | 8350 | 8350 | 8320 | 319 |
| 428 | 20230615 | 121700 | 2665817290 | 8350 | 8340 | 8350 | 8340 | 2 |
| 429 | 20230615 | 121600 | 2665800600 | 8340 | 8340 | 8340 | 8340 | 29 |
| 430 | 20230615 | 121500 | 2665558740 | 8340 | 8330 | 8340 | 8330 | 1269 |
| 431 | 20230615 | 121400 | 2654986610 | 8340 | 8340 | 8340 | 8320 | 242 |
| 432 | 20230615 | 121300 | 2652971690 | 8340 | 8320 | 8340 | 8320 | 176 |
| 433 | 20230615 | 121200 | 2651506290 | 8320 | 8320 | 8330 | 8320 | 262 |
| 434 | 20230615 | 121100 | 2649326140 | 8320 | 8340 | 8340 | 8320 | 194 |
| 435 | 20230615 | 121000 | 2647711050 | 8340 | 8340 | 8340 | 8340 | 7 |
| 436 | 20230615 | 120900 | 2647652670 | 8330 | 8330 | 8340 | 8330 | 343 |
| 437 | 20230615 | 120800 | 2644794510 | 8320 | 8320 | 8320 | 8320 | 411 |
| 438 | 20230615 | 120700 | 2641374990 | 8320 | 8320 | 8320 | 8320 | 72 |
| 439 | 20230615 | 120600 | 2640775950 | 8320 | 8330 | 8330 | 8320 | 141 |
| 440 | 20230615 | 120500 | 2639602250 | 8350 | 8320 | 8350 | 8320 | 501 |
| 441 | 20230615 | 120400 | 2635423090 | 8320 | 8320 | 8320 | 8310 | 490 |
| 442 | 20230615 | 120300 | 2631347080 | 8330 | 8320 | 8330 | 8320 | 860 |
| 443 | 20230615 | 120200 | 2624191400 | 8320 | 8320 | 8320 | 8310 | 427 |
| 444 | 20230615 | 120100 | 2620640850 | 8320 | 8310 | 8320 | 8310 | 61 |
| 445 | 20230615 | 120000 | 2620133630 | 8310 | 8320 | 8320 | 8310 | 202 |
| 446 | 20230615 | 115900 | 2618454960 | 8320 | 8310 | 8320 | 8310 | 21 |
| 447 | 20230615 | 115800 | 2618280430 | 8320 | 8320 | 8330 | 8320 | 423 |
| 448 | 20230615 | 115700 | 2614761060 | 8320 | 8310 | 8320 | 8300 | 248 |
| 449 | 20230615 | 115600 | 2612702110 | 8310 | 8310 | 8310 | 8310 | 306 |
| 450 | 20230615 | 115500 | 2610159250 | 8310 | 8300 | 8310 | 8300 | 86 |
| 451 | 20230615 | 115400 | 2609445430 | 8300 | 8310 | 8310 | 8300 | 250 |
| 452 | 20230615 | 115300 | 2607370390 | 8300 | 8330 | 8330 | 8300 | 740 |
| 453 | 20230615 | 115200 | 2601215340 | 8320 | 8320 | 8320 | 8310 | 1343 |
| 454 | 20230615 | 115100 | 2590042180 | 8320 | 8320 | 8320 | 8300 | 280 |
| 455 | 20230615 | 115000 | 2587717120 | 8320 | 8320 | 8320 | 8300 | 802 |
| 456 | 20230615 | 114900 | 2581060480 | 8300 | 8320 | 8320 | 8300 | 490 |
| 457 | 20230615 | 114800 | 2576990000 | 8320 | 8330 | 8330 | 8310 | 588 |
| 458 | 20230615 | 114700 | 2572099150 | 8330 | 8330 | 8330 | 8320 | 701 |
| 459 | 20230615 | 114600 | 2566266650 | 8330 | 8320 | 8330 | 8320 | 53 |
| 460 | 20230615 | 114500 | 2565825170 | 8330 | 8320 | 8330 | 8320 | 176 |
| 461 | 20230615 | 114400 | 2564360830 | 8320 | 8320 | 8330 | 8310 | 322 |
| 462 | 20230615 | 114300 | 2561681860 | 8330 | 8320 | 8350 | 8320 | 1925 |
| 463 | 20230615 | 114200 | 2545622860 | 8320 | 8320 | 8330 | 8310 | 1167 |
| 464 | 20230615 | 114100 | 2535905150 | 8320 | 8300 | 8320 | 8300 | 270 |
| 465 | 20230615 | 114000 | 2533661910 | 8300 | 8280 | 8300 | 8280 | 1302 |
| 466 | 20230615 | 113900 | 2522866010 | 8280 | 8260 | 8290 | 8260 | 337 |
| 467 | 20230615 | 113800 | 2520078950 | 8270 | 8290 | 8290 | 8270 | 147 |
| 468 | 20230615 | 113700 | 2518862700 | 8270 | 8270 | 8300 | 8270 | 266 |
| 469 | 20230615 | 113600 | 2516659330 | 8270 | 8280 | 8280 | 8270 | 332 |
| 470 | 20230615 | 113500 | 2513911810 | 8270 | 8270 | 8270 | 8260 | 157 |
| 471 | 20230615 | 113400 | 2512613430 | 8260 | 8270 | 8270 | 8260 | 284 |
| 472 | 20230615 | 113300 | 2510266970 | 8270 | 8270 | 8270 | 8270 | 3940 |
| 473 | 20230615 | 113200 | 2477683170 | 8280 | 8270 | 8280 | 8270 | 28 |
| 474 | 20230615 | 113100 | 2477451350 | 8280 | 8270 | 8280 | 8270 | 170 |
| 475 | 20230615 | 113000 | 2476045270 | 8280 | 8270 | 8280 | 8270 | 1124 |
| 476 | 20230615 | 112900 | 2466749400 | 8290 | 8260 | 8290 | 8250 | 999 |
| 477 | 20230615 | 112800 | 2458495860 | 8270 | 8270 | 8280 | 8250 | 233 |
| 478 | 20230615 | 112700 | 2456571370 | 8290 | 8290 | 8290 | 8260 | 134 |
| 479 | 20230615 | 112600 | 2455464350 | 8290 | 8280 | 8300 | 8260 | 245 |
| 480 | 20230615 | 112500 | 2453437990 | 8290 | 8250 | 8310 | 8250 | 1171 |
| 481 | 20230615 | 112400 | 2443757950 | 8260 | 8260 | 8260 | 8250 | 238 |
| 482 | 20230615 | 112300 | 2441793760 | 8270 | 8280 | 8280 | 8270 | 158 |
| 483 | 20230615 | 112200 | 2440487080 | 8280 | 8290 | 8310 | 8280 | 697 |
| 484 | 20230615 | 112100 | 2434703280 | 8290 | 8270 | 8310 | 8270 | 441 |
| 485 | 20230615 | 112000 | 2431046070 | 8260 | 8250 | 8260 | 8250 | 484 |
| 486 | 20230615 | 111900 | 2427049050 | 8250 | 8240 | 8250 | 8230 | 1135 |
| 487 | 20230615 | 111800 | 2417704390 | 8240 | 8240 | 8240 | 8230 | 773 |
| 488 | 20230615 | 111700 | 2411342430 | 8240 | 8230 | 8240 | 8230 | 1583 |
| 489 | 20230615 | 111600 | 2398306000 | 8240 | 8230 | 8240 | 8230 | 1243 |
| 490 | 20230615 | 111500 | 2388068420 | 8240 | 8240 | 8240 | 8230 | 1251 |
| 491 | 20230615 | 111400 | 2377760620 | 8250 | 8260 | 8260 | 8240 | 809 |
| 492 | 20230615 | 111300 | 2371088120 | 8260 | 8250 | 8260 | 8250 | 741 |
| 493 | 20230615 | 111200 | 2364974680 | 8260 | 8250 | 8260 | 8250 | 671 |
| 494 | 20230615 | 111100 | 2359438610 | 8260 | 8260 | 8260 | 8250 | 547 |
| 495 | 20230615 | 111000 | 2354920470 | 8260 | 8260 | 8260 | 8250 | 2221 |
| 496 | 20230615 | 110900 | 2336597120 | 8250 | 8300 | 8300 | 8250 | 4108 |
| 497 | 20230615 | 110800 | 2302643610 | 8280 | 8290 | 8300 | 8280 | 2976 |
| 498 | 20230615 | 110700 | 2277993980 | 8300 | 8290 | 8300 | 8290 | 883 |
| 499 | 20230615 | 110600 | 2270673890 | 8310 | 8300 | 8310 | 8290 | 327 |
| 500 | 20230615 | 110500 | 2267959820 | 8310 | 8300 | 8310 | 8300 | 105 |
| 501 | 20230615 | 110400 | 2267088300 | 8300 | 8300 | 8310 | 8300 | 548 |
| 502 | 20230615 | 110300 | 2262539750 | 8330 | 8330 | 8330 | 8330 | 2 |
| 503 | 20230615 | 110200 | 2262523090 | 8310 | 8310 | 8330 | 8310 | 393 |
| 504 | 20230615 | 110100 | 2259256580 | 8310 | 8290 | 8310 | 8290 | 717 |
| 505 | 20230615 | 110000 | 2253309410 | 8290 | 8300 | 8300 | 8290 | 393 |
| 506 | 20230615 | 105900 | 2250048030 | 8300 | 8300 | 8310 | 8300 | 340 |
| 507 | 20230615 | 105800 | 2247225830 | 8300 | 8300 | 8300 | 8300 | 1960 |
| 508 | 20230615 | 105700 | 2230957830 | 8300 | 8300 | 8310 | 8300 | 646 |
| 509 | 20230615 | 105600 | 2225594940 | 8310 | 8310 | 8310 | 8300 | 899 |
| 510 | 20230615 | 105500 | 2218128860 | 8310 | 8310 | 8320 | 8310 | 138 |
| 511 | 20230615 | 105400 | 2216982040 | 8310 | 8310 | 8330 | 8310 | 173 |
| 512 | 20230615 | 105300 | 2215544380 | 8300 | 8320 | 8320 | 8300 | 410 |
| 513 | 20230615 | 105200 | 2212138620 | 8320 | 8310 | 8320 | 8290 | 757 |
| 514 | 20230615 | 105100 | 2205857430 | 8300 | 8300 | 8300 | 8300 | 27 |
| 515 | 20230615 | 105000 | 2205633330 | 8300 | 8290 | 8310 | 8290 | 1329 |
| 516 | 20230615 | 104900 | 2194612280 | 8290 | 8320 | 8320 | 8290 | 3881 |
| 517 | 20230615 | 104800 | 2162395080 | 8330 | 8340 | 8340 | 8310 | 3581 |
| 518 | 20230615 | 104700 | 2132558790 | 8340 | 8340 | 8340 | 8340 | 0 |
| 519 | 20230615 | 104600 | 2132558790 | 8340 | 8330 | 8340 | 8330 | 289 |
| 520 | 20230615 | 104500 | 2130149630 | 8330 | 8340 | 8340 | 8330 | 156 |
| 521 | 20230615 | 104400 | 2128848910 | 8330 | 8340 | 8340 | 8330 | 312 |
| 522 | 20230615 | 104300 | 2126249850 | 8340 | 8340 | 8340 | 8340 | 128 |
| 523 | 20230615 | 104200 | 2125182330 | 8340 | 8330 | 8340 | 8310 | 3713 |
| 524 | 20230615 | 104100 | 2094295640 | 8330 | 8340 | 8340 | 8330 | 129 |
| 525 | 20230615 | 104000 | 2093220790 | 8330 | 8340 | 8340 | 8330 | 1733 |
| 526 | 20230615 | 103900 | 2078780540 | 8330 | 8330 | 8350 | 8330 | 1244 |
| 527 | 20230615 | 103800 | 2068416170 | 8350 | 8380 | 8380 | 8340 | 5167 |
| 528 | 20230615 | 103700 | 2025210200 | 8370 | 8390 | 8390 | 8370 | 1045 |
| 529 | 20230615 | 103600 | 2016451670 | 8390 | 8390 | 8400 | 8390 | 216 |
| 530 | 20230615 | 103500 | 2014639410 | 8390 | 8420 | 8420 | 8390 | 236 |
| 531 | 20230615 | 103400 | 2012657420 | 8400 | 8390 | 8410 | 8390 | 395 |
| 532 | 20230615 | 103300 | 2009339630 | 8390 | 8380 | 8390 | 8380 | 39 |
| 533 | 20230615 | 103200 | 2009012440 | 8380 | 8390 | 8390 | 8380 | 777 |
| 534 | 20230615 | 103100 | 2002495670 | 8390 | 8390 | 8390 | 8390 | 945 |
| 535 | 20230615 | 103000 | 1994567120 | 8390 | 8370 | 8390 | 8370 | 1332 |
| 536 | 20230615 | 102900 | 1983417110 | 8370 | 8390 | 8390 | 8370 | 1857 |
| 537 | 20230615 | 102800 | 1967853590 | 8390 | 8390 | 8390 | 8390 | 545 |
| 538 | 20230615 | 102700 | 1963281040 | 8390 | 8400 | 8410 | 8390 | 674 |
| 539 | 20230615 | 102600 | 1957619690 | 8400 | 8390 | 8400 | 8390 | 349 |
| 540 | 20230615 | 102500 | 1954689790 | 8380 | 8410 | 8420 | 8380 | 2126 |
| 541 | 20230615 | 102400 | 1936832420 | 8400 | 8380 | 8400 | 8370 | 2341 |
| 542 | 20230615 | 102300 | 1917183650 | 8400 | 8410 | 8410 | 8390 | 2242 |
| 543 | 20230615 | 102200 | 1898355200 | 8400 | 8410 | 8410 | 8400 | 448 |
| 544 | 20230615 | 102100 | 1894588960 | 8400 | 8410 | 8410 | 8400 | 332 |
| 545 | 20230615 | 102000 | 1891797800 | 8400 | 8400 | 8410 | 8390 | 1786 |
| 546 | 20230615 | 101900 | 1876794930 | 8400 | 8430 | 8430 | 8400 | 505 |
| 547 | 20230615 | 101800 | 1872551170 | 8440 | 8420 | 8440 | 8400 | 1566 |
| 548 | 20230615 | 101700 | 1859363370 | 8430 | 8460 | 8460 | 8430 | 3315 |
| 549 | 20230615 | 101600 | 1831364940 | 8460 | 8460 | 8470 | 8460 | 412 |
| 550 | 20230615 | 101500 | 1827879110 | 8460 | 8480 | 8480 | 8460 | 312 |
| 551 | 20230615 | 101400 | 1825238930 | 8480 | 8500 | 8500 | 8480 | 648 |
| 552 | 20230615 | 101300 | 1819732660 | 8490 | 8510 | 8510 | 8490 | 502 |
| 553 | 20230615 | 101200 | 1815463980 | 8510 | 8500 | 8520 | 8500 | 1659 |
| 554 | 20230615 | 101100 | 1801335100 | 8490 | 8480 | 8500 | 8480 | 2740 |
| 555 | 20230615 | 101000 | 1778066420 | 8460 | 8490 | 8490 | 8460 | 875 |
| 556 | 20230615 | 100900 | 1770650560 | 8500 | 8510 | 8510 | 8500 | 1814 |
| 557 | 20230615 | 100800 | 1755229010 | 8510 | 8530 | 8530 | 8510 | 322 |
| 558 | 20230615 | 100700 | 1752482810 | 8530 | 8520 | 8530 | 8510 | 453 |
| 559 | 20230615 | 100600 | 1748620480 | 8530 | 8550 | 8550 | 8530 | 1317 |
| 560 | 20230615 | 100500 | 1737374930 | 8540 | 8550 | 8550 | 8540 | 762 |
| 561 | 20230615 | 100400 | 1730865360 | 8540 | 8540 | 8550 | 8540 | 638 |
| 562 | 20230615 | 100300 | 1725415840 | 8550 | 8560 | 8560 | 8550 | 2684 |
| 563 | 20230615 | 100200 | 1702450730 | 8550 | 8540 | 8560 | 8530 | 7724 |
| 564 | 20230615 | 100100 | 1636387560 | 8540 | 8500 | 8550 | 8500 | 8531 |
| 565 | 20230615 | 100000 | 1563637980 | 8490 | 8500 | 8510 | 8490 | 1657 |
| 566 | 20230615 | 095900 | 1549556420 | 8490 | 8500 | 8500 | 8490 | 1132 |
| 567 | 20230615 | 095800 | 1539934480 | 8500 | 8490 | 8510 | 8490 | 3100 |
| 568 | 20230615 | 095700 | 1513571260 | 8500 | 8500 | 8510 | 8500 | 519 |
| 569 | 20230615 | 095600 | 1509158610 | 8510 | 8510 | 8520 | 8510 | 1024 |
| 570 | 20230615 | 095500 | 1500444090 | 8510 | 8500 | 8510 | 8500 | 898 |
| 571 | 20230615 | 095400 | 1492802440 | 8500 | 8490 | 8500 | 8480 | 1973 |
| 572 | 20230615 | 095300 | 1476048860 | 8490 | 8500 | 8500 | 8470 | 758 |
| 573 | 20230615 | 095200 | 1469620720 | 8500 | 8510 | 8520 | 8500 | 2990 |
| 574 | 20230615 | 095100 | 1444164220 | 8510 | 8500 | 8530 | 8500 | 4154 |
| 575 | 20230615 | 095000 | 1408807970 | 8490 | 8470 | 8510 | 8470 | 2472 |
| 576 | 20230615 | 094900 | 1387807080 | 8480 | 8490 | 8490 | 8480 | 483 |
| 577 | 20230615 | 094800 | 1383709210 | 8490 | 8480 | 8490 | 8480 | 486 |
| 578 | 20230615 | 094700 | 1379583090 | 8480 | 8480 | 8480 | 8470 | 771 |
| 579 | 20230615 | 094600 | 1373045210 | 8480 | 8480 | 8500 | 8480 | 1572 |
| 580 | 20230615 | 094500 | 1359698360 | 8470 | 8500 | 8500 | 8460 | 2162 |
| 581 | 20230615 | 094400 | 1341358760 | 8510 | 8520 | 8520 | 8510 | 3601 |
| 582 | 20230615 | 094300 | 1310706850 | 8530 | 8530 | 8530 | 8530 | 1326 |
| 583 | 20230615 | 094200 | 1299396070 | 8530 | 8530 | 8550 | 8520 | 6194 |
| 584 | 20230615 | 094100 | 1246539850 | 8530 | 8510 | 8540 | 8500 | 8690 |
| 585 | 20230615 | 094000 | 1172464300 | 8490 | 8450 | 8510 | 8450 | 13172 |
| 586 | 20230615 | 093900 | 1060721050 | 8450 | 8460 | 8460 | 8450 | 2047 |
| 587 | 20230615 | 093800 | 1043411340 | 8450 | 8440 | 8450 | 8440 | 3464 |
| 588 | 20230615 | 093700 | 1014148900 | 8440 | 8430 | 8440 | 8430 | 1583 |
| 589 | 20230615 | 093600 | 1000800310 | 8430 | 8410 | 8430 | 8410 | 4059 |
| 590 | 20230615 | 093500 | 966620900 | 8410 | 8410 | 8410 | 8410 | 287 |
| 591 | 20230615 | 093400 | 964207230 | 8420 | 8420 | 8420 | 8410 | 722 |
| 592 | 20230615 | 093300 | 958129060 | 8430 | 8420 | 8430 | 8420 | 973 |
| 593 | 20230615 | 093200 | 949936300 | 8410 | 8410 | 8420 | 8410 | 833 |
| 594 | 20230615 | 093100 | 942928430 | 8420 | 8390 | 8420 | 8390 | 1092 |
| 595 | 20230615 | 093000 | 933758660 | 8400 | 8380 | 8400 | 8380 | 804 |
| 596 | 20230615 | 092900 | 927014170 | 8380 | 8380 | 8390 | 8380 | 521 |
| 597 | 20230615 | 092800 | 922645190 | 8380 | 8390 | 8390 | 8380 | 189 |
| 598 | 20230615 | 092700 | 921060530 | 8390 | 8400 | 8400 | 8390 | 1343 |
| 599 | 20230615 | 092600 | 909787760 | 8400 | 8410 | 8410 | 8400 | 888 |
| 600 | 20230615 | 092500 | 902325920 | 8400 | 8400 | 8400 | 8390 | 2742 |
| 601 | 20230615 | 092400 | 879299660 | 8400 | 8400 | 8400 | 8400 | 904 |
| 602 | 20230615 | 092300 | 871706060 | 8400 | 8400 | 8410 | 8400 | 121 |
| 603 | 20230615 | 092200 | 870688960 | 8410 | 8390 | 8410 | 8390 | 1814 |
| 604 | 20230615 | 092100 | 855457260 | 8390 | 8400 | 8400 | 8380 | 1542 |
| 605 | 20230615 | 092000 | 842516180 | 8410 | 8430 | 8440 | 8400 | 1368 |
| 606 | 20230615 | 091900 | 830992920 | 8440 | 8440 | 8440 | 8440 | 430 |
| 607 | 20230615 | 091800 | 827363720 | 8450 | 8440 | 8450 | 8410 | 1069 |
| 608 | 20230615 | 091700 | 818344070 | 8460 | 8460 | 8460 | 8450 | 1428 |
| 609 | 20230615 | 091600 | 806266140 | 8460 | 8410 | 8460 | 8400 | 5167 |
| 610 | 20230615 | 091500 | 762637440 | 8420 | 8420 | 8420 | 8420 | 180 |
| 611 | 20230615 | 091400 | 761121840 | 8420 | 8440 | 8440 | 8420 | 6913 |
| 612 | 20230615 | 091300 | 702828430 | 8440 | 8450 | 8460 | 8430 | 2716 |
| 613 | 20230615 | 091200 | 679888290 | 8460 | 8470 | 8480 | 8440 | 4031 |
| 614 | 20230615 | 091100 | 645778840 | 8470 | 8460 | 8470 | 8420 | 6525 |
| 615 | 20230615 | 091000 | 590604340 | 8480 | 8420 | 8480 | 8420 | 12912 |
| 616 | 20230615 | 090900 | 481476850 | 8420 | 8390 | 8450 | 8390 | 8542 |
| 617 | 20230615 | 090800 | 409592720 | 8390 | 8370 | 8400 | 8330 | 10146 |
| 618 | 20230615 | 090700 | 324591580 | 8360 | 8370 | 8370 | 8320 | 2957 |
| 619 | 20230615 | 090600 | 299880230 | 8370 | 8370 | 8380 | 8360 | 1424 |
| 620 | 20230615 | 090500 | 287959640 | 8380 | 8360 | 8390 | 8360 | 3368 |
| 621 | 20230615 | 090400 | 259731360 | 8360 | 8380 | 8390 | 8360 | 4421 |
| 622 | 20230615 | 090300 | 222702160 | 8390 | 8360 | 8400 | 8350 | 6192 |
| 623 | 20230615 | 090200 | 170819060 | 8350 | 8340 | 8370 | 8320 | 4704 |
| 624 | 20230615 | 090100 | 131567970 | 8340 | 8300 | 8340 | 8280 | 9112 |
| 625 | 20230615 | 090000 | 55867290 | 8290 | 8260 | 8290 | 8250 | 6760 |