30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 3 | 20230605 | 183100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 4 | 20230605 | 183000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 5 | 20230605 | 182900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 6 | 20230605 | 182800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 7 | 20230605 | 182700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 8 | 20230605 | 182600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 9 | 20230605 | 182500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 10 | 20230605 | 182400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 11 | 20230605 | 182300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 12 | 20230605 | 182200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 13 | 20230605 | 182100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 14 | 20230605 | 182000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 15 | 20230605 | 181900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 16 | 20230605 | 181800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 17 | 20230605 | 181700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 18 | 20230605 | 181600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 19 | 20230605 | 181500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 20 | 20230605 | 181400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 21 | 20230605 | 181300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 22 | 20230605 | 181200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 23 | 20230605 | 181100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 24 | 20230605 | 181000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 25 | 20230605 | 180900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 26 | 20230605 | 180800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 27 | 20230605 | 180700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 28 | 20230605 | 180600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 29 | 20230605 | 180500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 30 | 20230605 | 180400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 31 | 20230605 | 180300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 32 | 20230605 | 180200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 33 | 20230605 | 180100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 34 | 20230605 | 180000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 35 | 20230605 | 175900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 36 | 20230605 | 175800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 37 | 20230605 | 175700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 38 | 20230605 | 175600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 39 | 20230605 | 175500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 40 | 20230605 | 175400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 41 | 20230605 | 175300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 42 | 20230605 | 175200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 43 | 20230605 | 175100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 44 | 20230605 | 175000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 45 | 20230605 | 174900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 46 | 20230605 | 174800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 47 | 20230605 | 174700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 48 | 20230605 | 174600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 49 | 20230605 | 174500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 50 | 20230605 | 174400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 51 | 20230605 | 174300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 52 | 20230605 | 174200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 53 | 20230605 | 174100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 54 | 20230605 | 174000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 55 | 20230605 | 173900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 56 | 20230605 | 173800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 57 | 20230605 | 173700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 58 | 20230605 | 173600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 59 | 20230605 | 173500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 60 | 20230605 | 173400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 61 | 20230605 | 173300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 62 | 20230605 | 173200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 63 | 20230605 | 173100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 64 | 20230605 | 173000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 65 | 20230605 | 172900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 66 | 20230605 | 172800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 67 | 20230605 | 172700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 68 | 20230605 | 172600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 69 | 20230605 | 172500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 70 | 20230605 | 172400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 71 | 20230605 | 172300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 72 | 20230605 | 172200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 73 | 20230605 | 172100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 74 | 20230605 | 172000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 75 | 20230605 | 171900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 76 | 20230605 | 171800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 77 | 20230605 | 171700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 78 | 20230605 | 171600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 79 | 20230605 | 171500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 80 | 20230605 | 171400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 81 | 20230605 | 171300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 82 | 20230605 | 171200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 83 | 20230605 | 171100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 84 | 20230605 | 171000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 85 | 20230605 | 170900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 86 | 20230605 | 170800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 87 | 20230605 | 170700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 88 | 20230605 | 170600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 89 | 20230605 | 170500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 90 | 20230605 | 170400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 91 | 20230605 | 170300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 92 | 20230605 | 170200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 93 | 20230605 | 170100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 94 | 20230605 | 170000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 95 | 20230605 | 165900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 96 | 20230605 | 165800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 97 | 20230605 | 165700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 98 | 20230605 | 165600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 99 | 20230605 | 165500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 100 | 20230605 | 165400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 101 | 20230605 | 165300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 102 | 20230605 | 165200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 103 | 20230605 | 165100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 104 | 20230605 | 165000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 105 | 20230605 | 164900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 106 | 20230605 | 164800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 107 | 20230605 | 164700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 108 | 20230605 | 164600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 109 | 20230605 | 164500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 110 | 20230605 | 164400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 111 | 20230605 | 164300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 112 | 20230605 | 164200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 113 | 20230605 | 164100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 114 | 20230605 | 164000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 115 | 20230605 | 163900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 116 | 20230605 | 163800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 117 | 20230605 | 163700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 118 | 20230605 | 163600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 119 | 20230605 | 163500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 120 | 20230605 | 163400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 121 | 20230605 | 163300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 122 | 20230605 | 163200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 123 | 20230605 | 163100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 124 | 20230605 | 163000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 125 | 20230605 | 162900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 126 | 20230605 | 162800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 127 | 20230605 | 162700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 128 | 20230605 | 162600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 129 | 20230605 | 162500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 130 | 20230605 | 162400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 131 | 20230605 | 162300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 132 | 20230605 | 162200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 133 | 20230605 | 162100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 134 | 20230605 | 162000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 135 | 20230605 | 161900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 136 | 20230605 | 161800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 137 | 20230605 | 161700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 138 | 20230605 | 161600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 139 | 20230605 | 161500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 140 | 20230605 | 161400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 141 | 20230605 | 161300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 142 | 20230605 | 161200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 143 | 20230605 | 161100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 144 | 20230605 | 161000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 145 | 20230605 | 160900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 146 | 20230605 | 160800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 147 | 20230605 | 160700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 148 | 20230605 | 160600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 149 | 20230605 | 160500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 150 | 20230605 | 160400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 151 | 20230605 | 160300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 152 | 20230605 | 160200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 153 | 20230605 | 160100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 154 | 20230605 | 160000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 155 | 20230605 | 155900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 156 | 20230605 | 155800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 157 | 20230605 | 155700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 158 | 20230605 | 155600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 159 | 20230605 | 155500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 160 | 20230605 | 155400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 161 | 20230605 | 155300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 162 | 20230605 | 155200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 163 | 20230605 | 155100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 164 | 20230605 | 155000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 165 | 20230605 | 154900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 166 | 20230605 | 154800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 167 | 20230605 | 154700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 168 | 20230605 | 154600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 169 | 20230605 | 154500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 170 | 20230605 | 154400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 171 | 20230605 | 154300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 172 | 20230605 | 154200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 173 | 20230605 | 154100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 174 | 20230605 | 154000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 175 | 20230605 | 153900 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 176 | 20230605 | 153800 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 177 | 20230605 | 153700 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 178 | 20230605 | 153600 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 179 | 20230605 | 153500 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 180 | 20230605 | 153400 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 181 | 20230605 | 153300 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 182 | 20230605 | 153200 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 183 | 20230605 | 153100 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 0 |
| 184 | 20230605 | 153000 | 8352888700 | 73700 | 73700 | 73700 | 73700 | 1882 |
| 185 | 20230605 | 152900 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 186 | 20230605 | 152800 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 187 | 20230605 | 152700 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 188 | 20230605 | 152600 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 189 | 20230605 | 152500 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 190 | 20230605 | 152400 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 191 | 20230605 | 152300 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 192 | 20230605 | 152200 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 193 | 20230605 | 152100 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 194 | 20230605 | 152000 | 8214185300 | 73700 | 73700 | 73700 | 73700 | 0 |
| 195 | 20230605 | 151900 | 8214185300 | 73700 | 73500 | 73700 | 73500 | 289 |
| 196 | 20230605 | 151800 | 8192892500 | 73500 | 73400 | 73700 | 73400 | 155 |
| 197 | 20230605 | 151700 | 8181498200 | 73400 | 73600 | 73600 | 73400 | 525 |
| 198 | 20230605 | 151600 | 8142919200 | 73600 | 73500 | 73600 | 73400 | 631 |
| 199 | 20230605 | 151500 | 8096572000 | 73600 | 73600 | 73600 | 73400 | 425 |
| 200 | 20230605 | 151400 | 8065328500 | 73500 | 73600 | 73700 | 73400 | 403 |
| 201 | 20230605 | 151300 | 8035675400 | 73400 | 73500 | 73600 | 73400 | 541 |
| 202 | 20230605 | 151200 | 7995922500 | 73600 | 73500 | 73600 | 73400 | 399 |
| 203 | 20230605 | 151100 | 7966606200 | 73500 | 73500 | 73600 | 73400 | 335 |
| 204 | 20230605 | 151000 | 7941995600 | 73400 | 73500 | 73600 | 73400 | 341 |
| 205 | 20230605 | 150900 | 7916939700 | 73500 | 73500 | 73500 | 73400 | 425 |
| 206 | 20230605 | 150800 | 7885736000 | 73500 | 73400 | 73500 | 73400 | 386 |
| 207 | 20230605 | 150700 | 7857402100 | 73400 | 73500 | 73500 | 73400 | 298 |
| 208 | 20230605 | 150600 | 7835521400 | 73400 | 73500 | 73600 | 73400 | 372 |
| 209 | 20230605 | 150500 | 7808179700 | 73600 | 73400 | 73900 | 73400 | 1161 |
| 210 | 20230605 | 150400 | 7722736100 | 73500 | 73500 | 73600 | 73400 | 558 |
| 211 | 20230605 | 150300 | 7681718800 | 73500 | 73400 | 73600 | 73400 | 416 |
| 212 | 20230605 | 150200 | 7651154300 | 73500 | 73400 | 73600 | 73400 | 548 |
| 213 | 20230605 | 150100 | 7610890000 | 73500 | 73500 | 73600 | 73500 | 285 |
| 214 | 20230605 | 150000 | 7589935100 | 73500 | 73500 | 73800 | 73500 | 509 |
| 215 | 20230605 | 145900 | 7552476900 | 73500 | 73600 | 73700 | 73500 | 301 |
| 216 | 20230605 | 145800 | 7530320200 | 73600 | 73500 | 73700 | 73500 | 561 |
| 217 | 20230605 | 145700 | 7489026600 | 73600 | 73600 | 73600 | 73500 | 305 |
| 218 | 20230605 | 145600 | 7466597600 | 73600 | 73600 | 73700 | 73500 | 343 |
| 219 | 20230605 | 145500 | 7441357200 | 73600 | 73500 | 73800 | 73500 | 391 |
| 220 | 20230605 | 145400 | 7412563600 | 73600 | 73500 | 73700 | 73500 | 370 |
| 221 | 20230605 | 145300 | 7385340000 | 73600 | 73500 | 73700 | 73400 | 1071 |
| 222 | 20230605 | 145200 | 7306550900 | 73500 | 73700 | 73700 | 73300 | 3950 |
| 223 | 20230605 | 145100 | 7016407400 | 73700 | 73600 | 73800 | 73600 | 565 |
| 224 | 20230605 | 145000 | 6974795200 | 73700 | 73600 | 73800 | 73500 | 573 |
| 225 | 20230605 | 144900 | 6932591600 | 73600 | 73600 | 73700 | 73600 | 218 |
| 226 | 20230605 | 144800 | 6916546400 | 73700 | 73600 | 73700 | 73500 | 1196 |
| 227 | 20230605 | 144700 | 6828561200 | 73600 | 73700 | 73700 | 73600 | 382 |
| 228 | 20230605 | 144600 | 6800433100 | 73700 | 73700 | 73800 | 73600 | 259 |
| 229 | 20230605 | 144500 | 6781357200 | 73700 | 73700 | 73800 | 73600 | 553 |
| 230 | 20230605 | 144400 | 6740601500 | 73700 | 73800 | 73800 | 73600 | 465 |
| 231 | 20230605 | 144300 | 6706351800 | 73700 | 73700 | 73800 | 73600 | 402 |
| 232 | 20230605 | 144200 | 6676723900 | 73600 | 73600 | 73800 | 73600 | 241 |
| 233 | 20230605 | 144100 | 6658972900 | 73700 | 73700 | 73800 | 73600 | 431 |
| 234 | 20230605 | 144000 | 6627199300 | 73700 | 73700 | 73900 | 73700 | 521 |
| 235 | 20230605 | 143900 | 6588788100 | 73700 | 73700 | 73800 | 73700 | 299 |
| 236 | 20230605 | 143800 | 6566749000 | 73700 | 73800 | 73800 | 73700 | 290 |
| 237 | 20230605 | 143700 | 6545374600 | 73700 | 73700 | 73800 | 73600 | 520 |
| 238 | 20230605 | 143600 | 6507066700 | 73600 | 73600 | 73800 | 73500 | 800 |
| 239 | 20230605 | 143500 | 6448123800 | 73600 | 73600 | 73700 | 73600 | 550 |
| 240 | 20230605 | 143400 | 6407640700 | 73600 | 73700 | 73800 | 73600 | 406 |
| 241 | 20230605 | 143300 | 6377753200 | 73600 | 73800 | 73800 | 73600 | 420 |
| 242 | 20230605 | 143200 | 6346797200 | 73700 | 73800 | 73800 | 73700 | 324 |
| 243 | 20230605 | 143100 | 6322917600 | 73700 | 73800 | 73800 | 73700 | 324 |
| 244 | 20230605 | 143000 | 6299027900 | 73800 | 73800 | 74000 | 73700 | 739 |
| 245 | 20230605 | 142900 | 6244473500 | 73800 | 73800 | 73900 | 73800 | 344 |
| 246 | 20230605 | 142800 | 6219086000 | 73800 | 73800 | 73900 | 73800 | 236 |
| 247 | 20230605 | 142700 | 6201668800 | 73900 | 73900 | 74000 | 73800 | 485 |
| 248 | 20230605 | 142600 | 6165858400 | 73900 | 73900 | 74000 | 73800 | 311 |
| 249 | 20230605 | 142500 | 6142880800 | 74000 | 74000 | 74100 | 73900 | 333 |
| 250 | 20230605 | 142400 | 6118239000 | 74100 | 74000 | 74100 | 74000 | 538 |
| 251 | 20230605 | 142300 | 6078424100 | 74100 | 74000 | 74100 | 73900 | 518 |
| 252 | 20230605 | 142200 | 6040126200 | 73900 | 74100 | 74200 | 73800 | 351 |
| 253 | 20230605 | 142100 | 6014166700 | 74100 | 73800 | 74800 | 73800 | 1187 |
| 254 | 20230605 | 142000 | 5926017800 | 73800 | 73900 | 74000 | 73800 | 406 |
| 255 | 20230605 | 141900 | 5896029700 | 74000 | 73900 | 74000 | 73900 | 340 |
| 256 | 20230605 | 141800 | 5870903000 | 73900 | 73900 | 74000 | 73900 | 363 |
| 257 | 20230605 | 141700 | 5844077200 | 73900 | 73800 | 73900 | 73800 | 851 |
| 258 | 20230605 | 141600 | 5781217200 | 73900 | 73800 | 73900 | 73800 | 355 |
| 259 | 20230605 | 141500 | 5755015000 | 73800 | 74000 | 74000 | 73800 | 724 |
| 260 | 20230605 | 141400 | 5701557600 | 73900 | 74000 | 74000 | 73900 | 212 |
| 261 | 20230605 | 141300 | 5685890200 | 73900 | 73900 | 74000 | 73900 | 473 |
| 262 | 20230605 | 141200 | 5650934100 | 74000 | 74000 | 74000 | 73900 | 415 |
| 263 | 20230605 | 141100 | 5620254200 | 74000 | 73900 | 74100 | 73900 | 287 |
| 264 | 20230605 | 141000 | 5599027800 | 74000 | 74100 | 74100 | 73900 | 454 |
| 265 | 20230605 | 140900 | 5565470500 | 74100 | 73900 | 74100 | 73900 | 603 |
| 266 | 20230605 | 140800 | 5520872900 | 73900 | 73900 | 74000 | 73900 | 426 |
| 267 | 20230605 | 140700 | 5489384400 | 73900 | 73900 | 74000 | 73900 | 819 |
| 268 | 20230605 | 140600 | 5428854700 | 73900 | 73900 | 74000 | 73900 | 408 |
| 269 | 20230605 | 140500 | 5398699200 | 73900 | 73900 | 74000 | 73900 | 337 |
| 270 | 20230605 | 140400 | 5373788700 | 73900 | 74000 | 74100 | 73900 | 520 |
| 271 | 20230605 | 140300 | 5335348100 | 74000 | 74000 | 74100 | 73900 | 510 |
| 272 | 20230605 | 140200 | 5297622600 | 74000 | 74000 | 74100 | 74000 | 435 |
| 273 | 20230605 | 140100 | 5265432400 | 74000 | 74000 | 74100 | 74000 | 417 |
| 274 | 20230605 | 140000 | 5234571500 | 74000 | 74100 | 74200 | 74000 | 352 |
| 275 | 20230605 | 135900 | 5208488600 | 74100 | 74100 | 74200 | 74100 | 399 |
| 276 | 20230605 | 135800 | 5178919800 | 74200 | 74100 | 74200 | 74100 | 447 |
| 277 | 20230605 | 135700 | 5145791900 | 74100 | 74100 | 74200 | 74100 | 357 |
| 278 | 20230605 | 135600 | 5119333600 | 74100 | 74300 | 74300 | 74100 | 258 |
| 279 | 20230605 | 135500 | 5100209700 | 74200 | 74100 | 74200 | 74100 | 536 |
| 280 | 20230605 | 135400 | 5060472500 | 74100 | 74300 | 74300 | 74100 | 291 |
| 281 | 20230605 | 135300 | 5038902000 | 74200 | 74200 | 74300 | 74200 | 301 |
| 282 | 20230605 | 135200 | 5016564800 | 74200 | 74100 | 74300 | 74100 | 303 |
| 283 | 20230605 | 135100 | 4994077800 | 74200 | 74300 | 74800 | 74100 | 434 |
| 284 | 20230605 | 135000 | 4961838000 | 74200 | 74200 | 74400 | 74100 | 455 |
| 285 | 20230605 | 134900 | 4928058800 | 74200 | 74300 | 74400 | 74200 | 283 |
| 286 | 20230605 | 134800 | 4907051600 | 74300 | 74200 | 74500 | 74200 | 543 |
| 287 | 20230605 | 134700 | 4866687300 | 74300 | 74400 | 74400 | 74200 | 383 |
| 288 | 20230605 | 134600 | 4838222200 | 74500 | 74400 | 74600 | 74300 | 215 |
| 289 | 20230605 | 134500 | 4822216300 | 74500 | 74400 | 74500 | 74300 | 505 |
| 290 | 20230605 | 134400 | 4784662500 | 74400 | 74500 | 74500 | 74400 | 359 |
| 291 | 20230605 | 134300 | 4757935200 | 74500 | 74600 | 74700 | 74500 | 331 |
| 292 | 20230605 | 134200 | 4733241800 | 74700 | 74600 | 74700 | 74600 | 302 |
| 293 | 20230605 | 134100 | 4710709500 | 74600 | 74600 | 74700 | 74600 | 324 |
| 294 | 20230605 | 134000 | 4686538000 | 74600 | 74700 | 74700 | 74600 | 137 |
| 295 | 20230605 | 133900 | 4676304400 | 74700 | 74800 | 74800 | 74700 | 42 |
| 296 | 20230605 | 133800 | 4673165900 | 74700 | 74700 | 74800 | 74700 | 72 |
| 297 | 20230605 | 133700 | 4667784500 | 74700 | 74800 | 74800 | 74700 | 23 |
| 298 | 20230605 | 133600 | 4666065400 | 74800 | 74600 | 74800 | 74600 | 64 |
| 299 | 20230605 | 133500 | 4661286600 | 74600 | 74800 | 74900 | 74600 | 72 |
| 300 | 20230605 | 133400 | 4655905700 | 74800 | 74600 | 74900 | 74600 | 53 |
| 301 | 20230605 | 133300 | 4651942900 | 74600 | 74600 | 74700 | 74600 | 54 |
| 302 | 20230605 | 133200 | 4647913500 | 74600 | 74600 | 74700 | 74600 | 96 |
| 303 | 20230605 | 133100 | 4640751300 | 74600 | 74700 | 74700 | 74600 | 52 |
| 304 | 20230605 | 133000 | 4636868700 | 74600 | 74700 | 74700 | 74600 | 59 |
| 305 | 20230605 | 132900 | 4632466900 | 74800 | 74700 | 74800 | 74600 | 54 |
| 306 | 20230605 | 132800 | 4628432700 | 74600 | 74600 | 74700 | 74600 | 41 |
| 307 | 20230605 | 132700 | 4625372400 | 74700 | 74700 | 74700 | 74600 | 78 |
| 308 | 20230605 | 132600 | 4619547000 | 74700 | 74600 | 74800 | 74600 | 36 |
| 309 | 20230605 | 132500 | 4616858000 | 74600 | 74700 | 74700 | 74600 | 27 |
| 310 | 20230605 | 132400 | 4614843100 | 74700 | 74600 | 74700 | 74600 | 43 |
| 311 | 20230605 | 132300 | 4611634200 | 74600 | 74600 | 74600 | 74500 | 70 |
| 312 | 20230605 | 132200 | 4606418000 | 74500 | 74600 | 74600 | 74500 | 88 |
| 313 | 20230605 | 132100 | 4599855700 | 74500 | 74500 | 74500 | 74400 | 58 |
| 314 | 20230605 | 132000 | 4595534900 | 74500 | 74600 | 74600 | 74500 | 81 |
| 315 | 20230605 | 131900 | 4589493900 | 74700 | 74600 | 74700 | 74500 | 312 |
| 316 | 20230605 | 131800 | 4566193600 | 74500 | 74600 | 74600 | 74500 | 25 |
| 317 | 20230605 | 131700 | 4564329300 | 74600 | 74600 | 74700 | 74600 | 70 |
| 318 | 20230605 | 131600 | 4559106000 | 74600 | 74700 | 74700 | 74600 | 89 |
| 319 | 20230605 | 131500 | 4552464000 | 74600 | 74700 | 74700 | 74600 | 48 |
| 320 | 20230605 | 131400 | 4548880700 | 74700 | 74900 | 74900 | 74700 | 44 |
| 321 | 20230605 | 131300 | 4545589100 | 74800 | 74700 | 74800 | 74700 | 39 |
| 322 | 20230605 | 131200 | 4542675000 | 74700 | 74600 | 74800 | 74600 | 30 |
| 323 | 20230605 | 131100 | 4540435200 | 74700 | 74600 | 74700 | 74600 | 58 |
| 324 | 20230605 | 131000 | 4536106000 | 74600 | 74700 | 74800 | 74600 | 95 |
| 325 | 20230605 | 130900 | 4529009400 | 74800 | 74700 | 74800 | 74700 | 30 |
| 326 | 20230605 | 130800 | 4526767700 | 74700 | 74700 | 74800 | 74700 | 72 |
| 327 | 20230605 | 130700 | 4521386700 | 74800 | 74700 | 74800 | 74700 | 28 |
| 328 | 20230605 | 130600 | 4519292600 | 74700 | 74700 | 74800 | 74700 | 62 |
| 329 | 20230605 | 130500 | 4514657100 | 74700 | 74800 | 74900 | 74700 | 109 |
| 330 | 20230605 | 130400 | 4506503600 | 74800 | 74800 | 74900 | 74800 | 65 |
| 331 | 20230605 | 130300 | 4501639000 | 74800 | 74900 | 74900 | 74800 | 36 |
| 332 | 20230605 | 130200 | 4498945300 | 74800 | 74800 | 74900 | 74800 | 57 |
| 333 | 20230605 | 130100 | 4494681000 | 74800 | 74900 | 75000 | 74800 | 23 |
| 334 | 20230605 | 130000 | 4492959100 | 75000 | 74900 | 75000 | 74900 | 83 |
| 335 | 20230605 | 125900 | 4486739000 | 74900 | 74900 | 74900 | 74900 | 44 |
| 336 | 20230605 | 125800 | 4483443400 | 75000 | 74900 | 75000 | 74900 | 44 |
| 337 | 20230605 | 125700 | 4480147000 | 74900 | 74800 | 74900 | 74800 | 54 |
| 338 | 20230605 | 125600 | 4476102700 | 74800 | 74700 | 74800 | 74600 | 69 |
| 339 | 20230605 | 125500 | 4470948100 | 74700 | 74800 | 74800 | 74700 | 74 |
| 340 | 20230605 | 125400 | 4465413500 | 74800 | 74800 | 74800 | 74800 | 21 |
| 341 | 20230605 | 125300 | 4463842700 | 74800 | 74800 | 74900 | 74800 | 92 |
| 342 | 20230605 | 125200 | 4456957300 | 74900 | 74900 | 74900 | 74800 | 31 |
| 343 | 20230605 | 125100 | 4454637700 | 74800 | 74800 | 74800 | 74800 | 19 |
| 344 | 20230605 | 125000 | 4453216500 | 74800 | 74800 | 74900 | 74800 | 80 |
| 345 | 20230605 | 124900 | 4447232100 | 74800 | 74600 | 74800 | 74600 | 132 |
| 346 | 20230605 | 124800 | 4437363200 | 74600 | 74700 | 74700 | 74600 | 63 |
| 347 | 20230605 | 124700 | 4432657900 | 74700 | 74800 | 74800 | 74700 | 95 |
| 348 | 20230605 | 124600 | 4425559400 | 74800 | 74800 | 74800 | 74800 | 41 |
| 349 | 20230605 | 124500 | 4422492600 | 74800 | 74800 | 74800 | 74700 | 170 |
| 350 | 20230605 | 124400 | 4409777100 | 74800 | 74800 | 74900 | 74800 | 28 |
| 351 | 20230605 | 124300 | 4407681900 | 74800 | 74800 | 74900 | 74800 | 27 |
| 352 | 20230605 | 124200 | 4405661800 | 74800 | 74800 | 74900 | 74800 | 64 |
| 353 | 20230605 | 124100 | 4400871900 | 74800 | 74800 | 74900 | 74800 | 67 |
| 354 | 20230605 | 124000 | 4395857100 | 74800 | 74900 | 74900 | 74800 | 49 |
| 355 | 20230605 | 123900 | 4392188800 | 74900 | 75000 | 75000 | 74900 | 32 |
| 356 | 20230605 | 123800 | 4389791800 | 74900 | 74900 | 75000 | 74900 | 191 |
| 357 | 20230605 | 123700 | 4375483200 | 74900 | 74900 | 75000 | 74900 | 277 |
| 358 | 20230605 | 123600 | 4354735200 | 74900 | 74900 | 75000 | 74900 | 119 |
| 359 | 20230605 | 123500 | 4345812100 | 74900 | 74900 | 74900 | 74900 | 51 |
| 360 | 20230605 | 123400 | 4341992200 | 74900 | 74900 | 75000 | 74900 | 120 |
| 361 | 20230605 | 123300 | 4333000900 | 74900 | 74900 | 75000 | 74900 | 82 |
| 362 | 20230605 | 123200 | 4326859000 | 74900 | 74900 | 74900 | 74900 | 73 |
| 363 | 20230605 | 123100 | 4321391300 | 74900 | 74900 | 75000 | 74900 | 54 |
| 364 | 20230605 | 123000 | 4317346500 | 74900 | 74700 | 74900 | 74600 | 295 |
| 365 | 20230605 | 122900 | 4295316300 | 74700 | 74700 | 74700 | 74700 | 23 |
| 366 | 20230605 | 122800 | 4293598200 | 74700 | 74700 | 74700 | 74700 | 24 |
| 367 | 20230605 | 122700 | 4291805400 | 74700 | 74700 | 74800 | 74700 | 49 |
| 368 | 20230605 | 122600 | 4288144600 | 74800 | 74800 | 74800 | 74700 | 75 |
| 369 | 20230605 | 122500 | 4282539100 | 74800 | 74800 | 74800 | 74700 | 65 |
| 370 | 20230605 | 122400 | 4277681300 | 74800 | 74800 | 74900 | 74700 | 47 |
| 371 | 20230605 | 122300 | 4274165200 | 74900 | 74700 | 74900 | 74700 | 110 |
| 372 | 20230605 | 122200 | 4265933100 | 74700 | 74800 | 74900 | 74700 | 86 |
| 373 | 20230605 | 122100 | 4259497100 | 74800 | 74600 | 74900 | 74600 | 279 |
| 374 | 20230605 | 122000 | 4238626600 | 74700 | 74700 | 74700 | 74500 | 404 |
| 375 | 20230605 | 121900 | 4208455600 | 74700 | 74700 | 74700 | 74600 | 40 |
| 376 | 20230605 | 121800 | 4205468800 | 74700 | 74800 | 74800 | 74700 | 93 |
| 377 | 20230605 | 121700 | 4198512600 | 74800 | 74800 | 74900 | 74800 | 49 |
| 378 | 20230605 | 121600 | 4194846600 | 74800 | 74600 | 74800 | 74600 | 69 |
| 379 | 20230605 | 121500 | 4189687400 | 74600 | 74500 | 74800 | 74400 | 93 |
| 380 | 20230605 | 121400 | 4182753900 | 74500 | 74500 | 74500 | 74400 | 27 |
| 381 | 20230605 | 121300 | 4180742500 | 74500 | 74600 | 74600 | 74500 | 30 |
| 382 | 20230605 | 121200 | 4178507300 | 74600 | 74800 | 74900 | 74600 | 79 |
| 383 | 20230605 | 121100 | 4172602800 | 74700 | 74500 | 74700 | 74500 | 155 |
| 384 | 20230605 | 121000 | 4161036200 | 74500 | 74500 | 74600 | 74500 | 101 |
| 385 | 20230605 | 120900 | 4153502800 | 74500 | 74700 | 74700 | 74500 | 40 |
| 386 | 20230605 | 120800 | 4150517200 | 74700 | 74500 | 74800 | 74500 | 35 |
| 387 | 20230605 | 120700 | 4147906000 | 74500 | 74600 | 74600 | 74500 | 103 |
| 388 | 20230605 | 120600 | 4140231900 | 74600 | 74600 | 74700 | 74600 | 177 |
| 389 | 20230605 | 120500 | 4127027600 | 74600 | 74600 | 74600 | 74600 | 32 |
| 390 | 20230605 | 120400 | 4124640400 | 74600 | 74600 | 74700 | 74600 | 45 |
| 391 | 20230605 | 120300 | 4121280800 | 74600 | 74800 | 74800 | 74600 | 38 |
| 392 | 20230605 | 120200 | 4118439200 | 74800 | 74500 | 74800 | 74500 | 171 |
| 393 | 20230605 | 120100 | 4105663500 | 74500 | 74600 | 74600 | 74500 | 27 |
| 394 | 20230605 | 120000 | 4103651000 | 74500 | 74500 | 74600 | 74400 | 78 |
| 395 | 20230605 | 115900 | 4097841000 | 74500 | 74500 | 74500 | 74500 | 48 |
| 396 | 20230605 | 115800 | 4094265000 | 74500 | 74600 | 74700 | 74500 | 26 |
| 397 | 20230605 | 115700 | 4092326200 | 74500 | 74600 | 74600 | 74500 | 71 |
| 398 | 20230605 | 115600 | 4087036000 | 74600 | 74500 | 74700 | 74500 | 79 |
| 399 | 20230605 | 115500 | 4081140100 | 74600 | 74600 | 74600 | 74500 | 84 |
| 400 | 20230605 | 115400 | 4074874700 | 74600 | 74700 | 74700 | 74600 | 64 |
| 401 | 20230605 | 115300 | 4070096600 | 74700 | 74800 | 74900 | 74700 | 71 |
| 402 | 20230605 | 115200 | 4064786600 | 74800 | 74700 | 74800 | 74700 | 74 |
| 403 | 20230605 | 115100 | 4059255700 | 74800 | 74600 | 74800 | 74600 | 46 |
| 404 | 20230605 | 115000 | 4055822700 | 74600 | 74700 | 74700 | 74600 | 38 |
| 405 | 20230605 | 114900 | 4052985100 | 74700 | 74700 | 74800 | 74700 | 94 |
| 406 | 20230605 | 114800 | 4045958900 | 74600 | 74600 | 74600 | 74600 | 38 |
| 407 | 20230605 | 114700 | 4043124100 | 74600 | 74600 | 74700 | 74600 | 53 |
| 408 | 20230605 | 114600 | 4039170200 | 74800 | 74400 | 74800 | 74400 | 117 |
| 409 | 20230605 | 114500 | 4030444700 | 74400 | 74400 | 74500 | 74400 | 142 |
| 410 | 20230605 | 114400 | 4019877300 | 74400 | 74500 | 74500 | 74400 | 20 |
| 411 | 20230605 | 114300 | 4018388400 | 74500 | 74500 | 74500 | 74500 | 28 |
| 412 | 20230605 | 114200 | 4016302400 | 74500 | 74500 | 74600 | 74500 | 86 |
| 413 | 20230605 | 114100 | 4009895300 | 74500 | 74400 | 74600 | 74400 | 55 |
| 414 | 20230605 | 114000 | 4005799800 | 74400 | 74400 | 74400 | 74400 | 45 |
| 415 | 20230605 | 113900 | 4002451800 | 74400 | 74400 | 74400 | 74400 | 68 |
| 416 | 20230605 | 113800 | 3997392600 | 74400 | 74500 | 74600 | 74400 | 99 |
| 417 | 20230605 | 113700 | 3990024100 | 74500 | 74500 | 74500 | 74500 | 84 |
| 418 | 20230605 | 113600 | 3983766100 | 74500 | 74500 | 74500 | 74500 | 242 |
| 419 | 20230605 | 113500 | 3965737100 | 74600 | 74500 | 74600 | 74500 | 76 |
| 420 | 20230605 | 113400 | 3960071800 | 74600 | 74700 | 74700 | 74500 | 118 |
| 421 | 20230605 | 113300 | 3951266500 | 74600 | 74600 | 74600 | 74600 | 60 |
| 422 | 20230605 | 113200 | 3946790500 | 74600 | 74700 | 74700 | 74600 | 72 |
| 423 | 20230605 | 113100 | 3941418800 | 74600 | 74700 | 74700 | 74600 | 52 |
| 424 | 20230605 | 113000 | 3937537400 | 74700 | 74700 | 74800 | 74700 | 176 |
| 425 | 20230605 | 112900 | 3924385100 | 74700 | 74500 | 74700 | 74500 | 206 |
| 426 | 20230605 | 112800 | 3909011800 | 74500 | 74600 | 74600 | 74500 | 21 |
| 427 | 20230605 | 112700 | 3907447200 | 74600 | 74500 | 74600 | 74500 | 90 |
| 428 | 20230605 | 112600 | 3900737200 | 74500 | 74500 | 74500 | 74400 | 93 |
| 429 | 20230605 | 112500 | 3893810600 | 74400 | 74400 | 74500 | 74400 | 49 |
| 430 | 20230605 | 112400 | 3890164200 | 74400 | 74300 | 74400 | 74300 | 21 |
| 431 | 20230605 | 112300 | 3888602500 | 74300 | 74400 | 74400 | 74300 | 59 |
| 432 | 20230605 | 112200 | 3884217000 | 74400 | 74200 | 74400 | 74200 | 80 |
| 433 | 20230605 | 112100 | 3878266300 | 74200 | 74200 | 74200 | 74200 | 63 |
| 434 | 20230605 | 112000 | 3873591700 | 74200 | 74200 | 74300 | 74200 | 71 |
| 435 | 20230605 | 111900 | 3868322400 | 74200 | 74300 | 74300 | 74200 | 24 |
| 436 | 20230605 | 111800 | 3866541400 | 74300 | 74200 | 74300 | 74200 | 53 |
| 437 | 20230605 | 111700 | 3862605600 | 74200 | 74100 | 74200 | 74100 | 355 |
| 438 | 20230605 | 111600 | 3836267000 | 74100 | 74100 | 74100 | 74100 | 30 |
| 439 | 20230605 | 111500 | 3834044000 | 74100 | 74100 | 74200 | 74100 | 61 |
| 440 | 20230605 | 111400 | 3829521400 | 74100 | 74100 | 74100 | 74100 | 44 |
| 441 | 20230605 | 111300 | 3826261000 | 74100 | 74100 | 74200 | 74100 | 36 |
| 442 | 20230605 | 111200 | 3823593300 | 74200 | 74200 | 74200 | 74100 | 155 |
| 443 | 20230605 | 111100 | 3812095600 | 74200 | 74200 | 74300 | 74200 | 72 |
| 444 | 20230605 | 111000 | 3806750600 | 74200 | 74200 | 74500 | 74200 | 190 |
| 445 | 20230605 | 110900 | 3792627500 | 74200 | 74200 | 74300 | 74200 | 10 |
| 446 | 20230605 | 110800 | 3791885400 | 74200 | 74200 | 74200 | 74200 | 34 |
| 447 | 20230605 | 110700 | 3789362600 | 74200 | 74200 | 74300 | 74200 | 76 |
| 448 | 20230605 | 110600 | 3783720800 | 74200 | 74300 | 74300 | 74200 | 112 |
| 449 | 20230605 | 110500 | 3775402300 | 74400 | 74300 | 74400 | 74300 | 52 |
| 450 | 20230605 | 110400 | 3771538500 | 74300 | 74200 | 74300 | 74200 | 61 |
| 451 | 20230605 | 110300 | 3767008100 | 74200 | 74100 | 74200 | 74000 | 423 |
| 452 | 20230605 | 110200 | 3735661300 | 74000 | 74000 | 74000 | 74000 | 161 |
| 453 | 20230605 | 110100 | 3723747300 | 74100 | 74000 | 74100 | 74000 | 53 |
| 454 | 20230605 | 110000 | 3719825100 | 74000 | 74000 | 74100 | 74000 | 62 |
| 455 | 20230605 | 105900 | 3715234300 | 74000 | 74000 | 74000 | 74000 | 148 |
| 456 | 20230605 | 105800 | 3704282300 | 74000 | 74000 | 74100 | 74000 | 49 |
| 457 | 20230605 | 105700 | 3700656100 | 74000 | 74000 | 74100 | 74000 | 65 |
| 458 | 20230605 | 105600 | 3695844200 | 74000 | 74000 | 74100 | 74000 | 86 |
| 459 | 20230605 | 105500 | 3689477600 | 74000 | 74000 | 74000 | 74000 | 147 |
| 460 | 20230605 | 105400 | 3678599600 | 74100 | 74000 | 74100 | 74000 | 73 |
| 461 | 20230605 | 105300 | 3673192100 | 74000 | 74000 | 74100 | 74000 | 62 |
| 462 | 20230605 | 105200 | 3668603100 | 74000 | 74000 | 74100 | 74000 | 205 |
| 463 | 20230605 | 105100 | 3653430600 | 74000 | 74000 | 74100 | 74000 | 20 |
| 464 | 20230605 | 105000 | 3651950500 | 74000 | 74000 | 74100 | 74000 | 324 |
| 465 | 20230605 | 104900 | 3627973500 | 74000 | 74000 | 74100 | 74000 | 157 |
| 466 | 20230605 | 104800 | 3616353400 | 74000 | 74100 | 74100 | 74000 | 184 |
| 467 | 20230605 | 104700 | 3602722800 | 74000 | 74100 | 74100 | 74000 | 784 |
| 468 | 20230605 | 104600 | 3544651400 | 74100 | 74100 | 74100 | 74100 | 140 |
| 469 | 20230605 | 104500 | 3534277400 | 74000 | 74200 | 74200 | 74000 | 415 |
| 470 | 20230605 | 104400 | 3503525500 | 74200 | 74100 | 74200 | 74100 | 135 |
| 471 | 20230605 | 104300 | 3493519300 | 74100 | 74100 | 74100 | 74100 | 127 |
| 472 | 20230605 | 104200 | 3484108600 | 74100 | 74100 | 74100 | 74100 | 429 |
| 473 | 20230605 | 104100 | 3452319700 | 74100 | 74200 | 74200 | 74100 | 205 |
| 474 | 20230605 | 104000 | 3437126700 | 74100 | 74200 | 74200 | 74100 | 121 |
| 475 | 20230605 | 103900 | 3428154400 | 74200 | 74200 | 74200 | 74200 | 70 |
| 476 | 20230605 | 103800 | 3422960400 | 74200 | 74300 | 74300 | 74200 | 94 |
| 477 | 20230605 | 103700 | 3415978100 | 74300 | 74200 | 74600 | 74200 | 280 |
| 478 | 20230605 | 103600 | 3395135100 | 74200 | 74200 | 74300 | 74200 | 137 |
| 479 | 20230605 | 103500 | 3384964100 | 74100 | 74100 | 74200 | 74100 | 76 |
| 480 | 20230605 | 103400 | 3379331800 | 74200 | 74100 | 74200 | 74100 | 107 |
| 481 | 20230605 | 103300 | 3371402000 | 74200 | 74200 | 74300 | 74200 | 121 |
| 482 | 20230605 | 103200 | 3362414300 | 74200 | 74300 | 74300 | 74200 | 324 |
| 483 | 20230605 | 103100 | 3338363500 | 74200 | 74200 | 74300 | 74100 | 932 |
| 484 | 20230605 | 103000 | 3269210000 | 74200 | 74300 | 74400 | 74200 | 653 |
| 485 | 20230605 | 102900 | 3220719000 | 74300 | 74400 | 74400 | 74300 | 212 |
| 486 | 20230605 | 102800 | 3204956600 | 74400 | 74500 | 74500 | 74400 | 209 |
| 487 | 20230605 | 102700 | 3189398700 | 74500 | 74500 | 74600 | 74500 | 83 |
| 488 | 20230605 | 102600 | 3183214000 | 74500 | 74600 | 74700 | 74500 | 157 |
| 489 | 20230605 | 102500 | 3171503700 | 74600 | 74600 | 74600 | 74600 | 46 |
| 490 | 20230605 | 102400 | 3168072100 | 74600 | 74600 | 74700 | 74600 | 36 |
| 491 | 20230605 | 102300 | 3165386400 | 74600 | 74700 | 74700 | 74600 | 158 |
| 492 | 20230605 | 102200 | 3153587600 | 74700 | 74700 | 74800 | 74700 | 73 |
| 493 | 20230605 | 102100 | 3148131900 | 74700 | 74800 | 74800 | 74700 | 207 |
| 494 | 20230605 | 102000 | 3132659800 | 74800 | 74800 | 74900 | 74800 | 15 |
| 495 | 20230605 | 101900 | 3131537700 | 74800 | 74800 | 74900 | 74800 | 23 |
| 496 | 20230605 | 101800 | 3129816000 | 74900 | 74700 | 75000 | 74700 | 68 |
| 497 | 20230605 | 101700 | 3124723100 | 74700 | 74900 | 74900 | 74700 | 17 |
| 498 | 20230605 | 101600 | 3123451700 | 74900 | 74700 | 74900 | 74700 | 127 |
| 499 | 20230605 | 101500 | 3113948000 | 74700 | 74700 | 74800 | 74700 | 32 |
| 500 | 20230605 | 101400 | 3111557500 | 74700 | 74600 | 74900 | 74600 | 74 |
| 501 | 20230605 | 101300 | 3106023000 | 74700 | 74500 | 74700 | 74500 | 15 |
| 502 | 20230605 | 101200 | 3104903400 | 74500 | 74600 | 74600 | 74500 | 189 |
| 503 | 20230605 | 101100 | 3090812100 | 74600 | 74500 | 74700 | 74500 | 53 |
| 504 | 20230605 | 101000 | 3086858700 | 74600 | 74500 | 74600 | 74500 | 30 |
| 505 | 20230605 | 100900 | 3084621100 | 74600 | 74700 | 74700 | 74600 | 273 |
| 506 | 20230605 | 100800 | 3064251400 | 74700 | 74700 | 74800 | 74700 | 78 |
| 507 | 20230605 | 100700 | 3058424300 | 74700 | 74700 | 74800 | 74700 | 133 |
| 508 | 20230605 | 100600 | 3048482400 | 74700 | 75000 | 75000 | 74700 | 937 |
| 509 | 20230605 | 100500 | 2978249400 | 75000 | 75100 | 75200 | 75000 | 414 |
| 510 | 20230605 | 100400 | 2947163500 | 75100 | 75100 | 75200 | 75100 | 348 |
| 511 | 20230605 | 100300 | 2921017300 | 75100 | 75100 | 75300 | 75100 | 381 |
| 512 | 20230605 | 100200 | 2892370200 | 75100 | 75100 | 75100 | 75100 | 4 |
| 513 | 20230605 | 100100 | 2892069800 | 75200 | 75100 | 75300 | 75100 | 103 |
| 514 | 20230605 | 100000 | 2884329000 | 75200 | 75300 | 75300 | 75000 | 261 |
| 515 | 20230605 | 095900 | 2864741600 | 75300 | 75100 | 75400 | 75100 | 337 |
| 516 | 20230605 | 095800 | 2839376500 | 75100 | 75200 | 75300 | 75100 | 311 |
| 517 | 20230605 | 095700 | 2816014200 | 75200 | 75000 | 75300 | 75000 | 238 |
| 518 | 20230605 | 095600 | 2798135800 | 75000 | 75100 | 75100 | 75000 | 30 |
| 519 | 20230605 | 095500 | 2795883400 | 75100 | 75100 | 75100 | 75000 | 61 |
| 520 | 20230605 | 095400 | 2791302900 | 75100 | 75400 | 75500 | 75100 | 965 |
| 521 | 20230605 | 095300 | 2718726900 | 75500 | 75200 | 75500 | 75200 | 666 |
| 522 | 20230605 | 095200 | 2668528100 | 75200 | 75200 | 75300 | 75200 | 75 |
| 523 | 20230605 | 095100 | 2662887300 | 75200 | 75300 | 75300 | 75100 | 267 |
| 524 | 20230605 | 095000 | 2642812300 | 75200 | 74900 | 75200 | 74900 | 1426 |
| 525 | 20230605 | 094900 | 2535778900 | 75000 | 75000 | 75000 | 75000 | 0 |
| 526 | 20230605 | 094800 | 2535778900 | 75000 | 74900 | 75000 | 74900 | 77 |
| 527 | 20230605 | 094700 | 2530004100 | 74900 | 75000 | 75000 | 74900 | 17 |
| 528 | 20230605 | 094600 | 2528730700 | 74900 | 74800 | 75000 | 74800 | 450 |
| 529 | 20230605 | 094500 | 2495038200 | 74800 | 74700 | 74800 | 74700 | 71 |
| 530 | 20230605 | 094400 | 2489731300 | 74700 | 74600 | 74800 | 74600 | 229 |
| 531 | 20230605 | 094300 | 2472620400 | 74700 | 74700 | 74700 | 74500 | 172 |
| 532 | 20230605 | 094200 | 2459794800 | 74600 | 74600 | 74600 | 74600 | 35 |
| 533 | 20230605 | 094100 | 2457183800 | 74600 | 74600 | 74600 | 74600 | 104 |
| 534 | 20230605 | 094000 | 2449425400 | 74700 | 74700 | 74800 | 74700 | 104 |
| 535 | 20230605 | 093900 | 2441653700 | 74700 | 74900 | 74900 | 74700 | 497 |
| 536 | 20230605 | 093800 | 2404478000 | 74900 | 74800 | 74900 | 74800 | 59 |
| 537 | 20230605 | 093700 | 2400062200 | 74900 | 74800 | 74900 | 74800 | 40 |
| 538 | 20230605 | 093600 | 2397069600 | 74900 | 74800 | 74900 | 74800 | 159 |
| 539 | 20230605 | 093500 | 2385170500 | 74900 | 74800 | 74900 | 74800 | 253 |
| 540 | 20230605 | 093400 | 2366235500 | 74900 | 74700 | 74900 | 74700 | 133 |
| 541 | 20230605 | 093300 | 2356288300 | 74700 | 74500 | 74700 | 74500 | 249 |
| 542 | 20230605 | 093200 | 2337725000 | 74600 | 74800 | 74800 | 74600 | 315 |
| 543 | 20230605 | 093100 | 2314207000 | 74800 | 74800 | 74800 | 74800 | 24 |
| 544 | 20230605 | 093000 | 2312411800 | 74800 | 74800 | 74900 | 74700 | 289 |
| 545 | 20230605 | 092900 | 2290792000 | 74800 | 74600 | 74800 | 74600 | 176 |
| 546 | 20230605 | 092800 | 2277641400 | 74700 | 74700 | 74700 | 74600 | 272 |
| 547 | 20230605 | 092700 | 2257336200 | 74700 | 74600 | 74800 | 74500 | 316 |
| 548 | 20230605 | 092600 | 2233780800 | 74800 | 74800 | 74900 | 74800 | 287 |
| 549 | 20230605 | 092500 | 2212307800 | 74800 | 74300 | 74800 | 74300 | 1114 |
| 550 | 20230605 | 092400 | 2129268900 | 74300 | 73700 | 74300 | 73500 | 2483 |
| 551 | 20230605 | 092300 | 1945803900 | 73800 | 73600 | 73800 | 73600 | 530 |
| 552 | 20230605 | 092200 | 1906749700 | 73600 | 73700 | 73800 | 73600 | 129 |
| 553 | 20230605 | 092100 | 1897234700 | 73800 | 73700 | 73800 | 73600 | 159 |
| 554 | 20230605 | 092000 | 1885513800 | 73800 | 73700 | 73800 | 73700 | 78 |
| 555 | 20230605 | 091900 | 1879764600 | 73800 | 73800 | 73800 | 73700 | 214 |
| 556 | 20230605 | 091800 | 1863983200 | 73800 | 73800 | 73900 | 73700 | 572 |
| 557 | 20230605 | 091700 | 1821811600 | 73800 | 73900 | 73900 | 73800 | 296 |
| 558 | 20230605 | 091600 | 1799961100 | 74000 | 74200 | 74300 | 74000 | 379 |
| 559 | 20230605 | 091500 | 1771887600 | 74300 | 74200 | 74400 | 74200 | 382 |
| 560 | 20230605 | 091400 | 1743513200 | 74300 | 74100 | 74400 | 74100 | 1214 |
| 561 | 20230605 | 091300 | 1653369400 | 74000 | 74000 | 74100 | 74000 | 155 |
| 562 | 20230605 | 091200 | 1641892900 | 74000 | 74100 | 74200 | 73800 | 246 |
| 563 | 20230605 | 091100 | 1623670300 | 74100 | 74200 | 74200 | 73800 | 97 |
| 564 | 20230605 | 091000 | 1616494300 | 74000 | 73800 | 74200 | 73700 | 457 |
| 565 | 20230605 | 090900 | 1582701000 | 74000 | 74000 | 74000 | 73800 | 201 |
| 566 | 20230605 | 090800 | 1567849900 | 73900 | 73800 | 74100 | 73700 | 417 |
| 567 | 20230605 | 090700 | 1537029500 | 74200 | 74300 | 74300 | 73700 | 576 |
| 568 | 20230605 | 090600 | 1494430700 | 74300 | 73700 | 74400 | 73700 | 996 |
| 569 | 20230605 | 090500 | 1420694800 | 73700 | 73500 | 73700 | 73500 | 295 |
| 570 | 20230605 | 090400 | 1399004500 | 73700 | 73400 | 73700 | 72800 | 1815 |
| 571 | 20230605 | 090300 | 1266163000 | 73400 | 72400 | 73400 | 72400 | 1699 |
| 572 | 20230605 | 090200 | 1142071800 | 72400 | 73300 | 73400 | 72300 | 5763 |
| 573 | 20230605 | 090100 | 723541000 | 73400 | 74200 | 74200 | 73300 | 2944 |
| 574 | 20230605 | 090000 | 506394100 | 74600 | 74500 | 74800 | 74100 | 6541 |