32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 3 | 20230605 | 190700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 4 | 20230605 | 190600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 5 | 20230605 | 190500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 6 | 20230605 | 190400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 7 | 20230605 | 190300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 8 | 20230605 | 190200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 9 | 20230605 | 190100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 10 | 20230605 | 190000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 11 | 20230605 | 185900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 12 | 20230605 | 185800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 13 | 20230605 | 185700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 14 | 20230605 | 185600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 15 | 20230605 | 185500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 16 | 20230605 | 185400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 17 | 20230605 | 185300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 18 | 20230605 | 185200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 19 | 20230605 | 185100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 20 | 20230605 | 185000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 21 | 20230605 | 184900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 22 | 20230605 | 184800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 23 | 20230605 | 184700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 24 | 20230605 | 184600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 25 | 20230605 | 184500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 26 | 20230605 | 184400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 27 | 20230605 | 184300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 28 | 20230605 | 184200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 29 | 20230605 | 184100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 30 | 20230605 | 184000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 31 | 20230605 | 183900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 32 | 20230605 | 183800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 33 | 20230605 | 183700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 34 | 20230605 | 183600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 35 | 20230605 | 183500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 36 | 20230605 | 183400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 37 | 20230605 | 183300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 38 | 20230605 | 183200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 39 | 20230605 | 183100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 40 | 20230605 | 183000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 41 | 20230605 | 182900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 42 | 20230605 | 182800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 43 | 20230605 | 182700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 44 | 20230605 | 182600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 45 | 20230605 | 182500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 46 | 20230605 | 182400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 47 | 20230605 | 182300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 48 | 20230605 | 182200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 49 | 20230605 | 182100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 50 | 20230605 | 182000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 51 | 20230605 | 181900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 52 | 20230605 | 181800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 53 | 20230605 | 181700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 54 | 20230605 | 181600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 55 | 20230605 | 181500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 56 | 20230605 | 181400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 57 | 20230605 | 181300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 58 | 20230605 | 181200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 59 | 20230605 | 181100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 60 | 20230605 | 181000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 61 | 20230605 | 180900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 62 | 20230605 | 180800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 63 | 20230605 | 180700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 64 | 20230605 | 180600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 65 | 20230605 | 180500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 66 | 20230605 | 180400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 67 | 20230605 | 180300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 68 | 20230605 | 180200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 69 | 20230605 | 180100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 70 | 20230605 | 180000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 71 | 20230605 | 175900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 72 | 20230605 | 175800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 73 | 20230605 | 175700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 74 | 20230605 | 175600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 75 | 20230605 | 175500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 76 | 20230605 | 175400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 77 | 20230605 | 175300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 78 | 20230605 | 175200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 79 | 20230605 | 175100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 80 | 20230605 | 175000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 81 | 20230605 | 174900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 82 | 20230605 | 174800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 83 | 20230605 | 174700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 84 | 20230605 | 174600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 85 | 20230605 | 174500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 86 | 20230605 | 174400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 87 | 20230605 | 174300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 88 | 20230605 | 174200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 89 | 20230605 | 174100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 90 | 20230605 | 174000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 91 | 20230605 | 173900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 92 | 20230605 | 173800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 93 | 20230605 | 173700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 94 | 20230605 | 173600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 95 | 20230605 | 173500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 96 | 20230605 | 173400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 97 | 20230605 | 173300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 98 | 20230605 | 173200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 99 | 20230605 | 173100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 100 | 20230605 | 173000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 101 | 20230605 | 172900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 102 | 20230605 | 172800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 103 | 20230605 | 172700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 104 | 20230605 | 172600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 105 | 20230605 | 172500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 106 | 20230605 | 172400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 107 | 20230605 | 172300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 108 | 20230605 | 172200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 109 | 20230605 | 172100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 110 | 20230605 | 172000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 111 | 20230605 | 171900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 112 | 20230605 | 171800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 113 | 20230605 | 171700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 114 | 20230605 | 171600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 115 | 20230605 | 171500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 116 | 20230605 | 171400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 117 | 20230605 | 171300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 118 | 20230605 | 171200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 119 | 20230605 | 171100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 120 | 20230605 | 171000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 121 | 20230605 | 170900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 122 | 20230605 | 170800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 123 | 20230605 | 170700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 124 | 20230605 | 170600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 125 | 20230605 | 170500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 126 | 20230605 | 170400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 127 | 20230605 | 170300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 128 | 20230605 | 170200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 129 | 20230605 | 170100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 130 | 20230605 | 170000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 131 | 20230605 | 165900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 132 | 20230605 | 165800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 133 | 20230605 | 165700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 134 | 20230605 | 165600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 135 | 20230605 | 165500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 136 | 20230605 | 165400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 137 | 20230605 | 165300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 138 | 20230605 | 165200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 139 | 20230605 | 165100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 140 | 20230605 | 165000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 141 | 20230605 | 164900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 142 | 20230605 | 164800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 143 | 20230605 | 164700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 144 | 20230605 | 164600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 145 | 20230605 | 164500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 146 | 20230605 | 164400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 147 | 20230605 | 164300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 148 | 20230605 | 164200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 149 | 20230605 | 164100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 150 | 20230605 | 164000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 151 | 20230605 | 163900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 152 | 20230605 | 163800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 153 | 20230605 | 163700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 154 | 20230605 | 163600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 155 | 20230605 | 163500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 156 | 20230605 | 163400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 157 | 20230605 | 163300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 158 | 20230605 | 163200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 159 | 20230605 | 163100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 160 | 20230605 | 163000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 161 | 20230605 | 162900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 162 | 20230605 | 162800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 163 | 20230605 | 162700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 164 | 20230605 | 162600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 165 | 20230605 | 162500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 166 | 20230605 | 162400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 167 | 20230605 | 162300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 168 | 20230605 | 162200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 169 | 20230605 | 162100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 170 | 20230605 | 162000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 171 | 20230605 | 161900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 172 | 20230605 | 161800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 173 | 20230605 | 161700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 174 | 20230605 | 161600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 175 | 20230605 | 161500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 176 | 20230605 | 161400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 177 | 20230605 | 161300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 178 | 20230605 | 161200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 179 | 20230605 | 161100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 180 | 20230605 | 161000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 181 | 20230605 | 160900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 182 | 20230605 | 160800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 183 | 20230605 | 160700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 184 | 20230605 | 160600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 185 | 20230605 | 160500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 186 | 20230605 | 160400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 187 | 20230605 | 160300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 188 | 20230605 | 160200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 189 | 20230605 | 160100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 190 | 20230605 | 160000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 191 | 20230605 | 155900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 192 | 20230605 | 155800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 193 | 20230605 | 155700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 194 | 20230605 | 155600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 195 | 20230605 | 155500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 196 | 20230605 | 155400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 197 | 20230605 | 155300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 198 | 20230605 | 155200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 199 | 20230605 | 155100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 200 | 20230605 | 155000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 201 | 20230605 | 154900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 202 | 20230605 | 154800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 203 | 20230605 | 154700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 204 | 20230605 | 154600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 205 | 20230605 | 154500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 206 | 20230605 | 154400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 207 | 20230605 | 154300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 208 | 20230605 | 154200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 209 | 20230605 | 154100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 210 | 20230605 | 154000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 211 | 20230605 | 153900 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 212 | 20230605 | 153800 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 213 | 20230605 | 153700 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 214 | 20230605 | 153600 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 215 | 20230605 | 153500 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 216 | 20230605 | 153400 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 217 | 20230605 | 153300 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 218 | 20230605 | 153200 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 219 | 20230605 | 153100 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 0 |
| 220 | 20230605 | 153000 | 3839750590 | 15350 | 15350 | 15350 | 15350 | 4961 |
| 221 | 20230605 | 152900 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 222 | 20230605 | 152800 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 223 | 20230605 | 152700 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 224 | 20230605 | 152600 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 225 | 20230605 | 152500 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 226 | 20230605 | 152400 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 227 | 20230605 | 152300 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 228 | 20230605 | 152200 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 229 | 20230605 | 152100 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 230 | 20230605 | 152000 | 3763599240 | 15380 | 15380 | 15380 | 15380 | 0 |
| 231 | 20230605 | 151900 | 3763599240 | 15380 | 15310 | 15390 | 15310 | 383 |
| 232 | 20230605 | 151800 | 3757709870 | 15400 | 15310 | 15400 | 15310 | 162 |
| 233 | 20230605 | 151700 | 3755222430 | 15380 | 15380 | 15400 | 15380 | 1054 |
| 234 | 20230605 | 151600 | 3738994530 | 15380 | 15380 | 15400 | 15380 | 161 |
| 235 | 20230605 | 151500 | 3736517050 | 15380 | 15400 | 15400 | 15380 | 152 |
| 236 | 20230605 | 151400 | 3734177210 | 15400 | 15400 | 15410 | 15400 | 190 |
| 237 | 20230605 | 151300 | 3731250880 | 15400 | 15380 | 15410 | 15270 | 1546 |
| 238 | 20230605 | 151200 | 3707518730 | 15380 | 15410 | 15410 | 15350 | 215 |
| 239 | 20230605 | 151100 | 3704212930 | 15410 | 15380 | 15410 | 15360 | 800 |
| 240 | 20230605 | 151000 | 3691896760 | 15400 | 15420 | 15420 | 15400 | 125 |
| 241 | 20230605 | 150900 | 3689970460 | 15420 | 15390 | 15420 | 15380 | 110 |
| 242 | 20230605 | 150800 | 3688277670 | 15390 | 15440 | 15440 | 15390 | 986 |
| 243 | 20230605 | 150700 | 3673100120 | 15440 | 15430 | 15440 | 15400 | 667 |
| 244 | 20230605 | 150600 | 3662821260 | 15440 | 15410 | 15440 | 15410 | 1210 |
| 245 | 20230605 | 150500 | 3644170900 | 15410 | 15400 | 15410 | 15390 | 3862 |
| 246 | 20230605 | 150400 | 3584665880 | 15400 | 15390 | 15400 | 15390 | 676 |
| 247 | 20230605 | 150300 | 3574259690 | 15390 | 15360 | 15390 | 15360 | 474 |
| 248 | 20230605 | 150200 | 3566972230 | 15360 | 15350 | 15360 | 15330 | 127 |
| 249 | 20230605 | 150100 | 3565023920 | 15350 | 15330 | 15350 | 15330 | 161 |
| 250 | 20230605 | 150000 | 3562553090 | 15310 | 15280 | 15320 | 15270 | 1898 |
| 251 | 20230605 | 145900 | 3533521360 | 15290 | 15280 | 15300 | 15270 | 459 |
| 252 | 20230605 | 145800 | 3526503420 | 15280 | 15270 | 15280 | 15270 | 141 |
| 253 | 20230605 | 145700 | 3524349100 | 15270 | 15270 | 15270 | 15260 | 33 |
| 254 | 20230605 | 145600 | 3523845240 | 15270 | 15270 | 15290 | 15270 | 378 |
| 255 | 20230605 | 145500 | 3518072160 | 15280 | 15290 | 15290 | 15280 | 103 |
| 256 | 20230605 | 145400 | 3516497740 | 15300 | 15290 | 15300 | 15290 | 100 |
| 257 | 20230605 | 145300 | 3514968080 | 15290 | 15300 | 15300 | 15290 | 119 |
| 258 | 20230605 | 145200 | 3513147910 | 15290 | 15300 | 15300 | 15280 | 271 |
| 259 | 20230605 | 145100 | 3509004340 | 15300 | 15290 | 15300 | 15290 | 137 |
| 260 | 20230605 | 145000 | 3506908920 | 15290 | 15290 | 15300 | 15290 | 336 |
| 261 | 20230605 | 144900 | 3501770250 | 15290 | 15290 | 15290 | 15290 | 132 |
| 262 | 20230605 | 144800 | 3499751970 | 15300 | 15290 | 15310 | 15290 | 548 |
| 263 | 20230605 | 144700 | 3491369670 | 15280 | 15270 | 15280 | 15270 | 42 |
| 264 | 20230605 | 144600 | 3490728250 | 15270 | 15270 | 15290 | 15270 | 50 |
| 265 | 20230605 | 144500 | 3489964300 | 15280 | 15280 | 15280 | 15260 | 44 |
| 266 | 20230605 | 144400 | 3489292300 | 15280 | 15280 | 15280 | 15280 | 60 |
| 267 | 20230605 | 144300 | 3488375500 | 15280 | 15290 | 15290 | 15260 | 39 |
| 268 | 20230605 | 144200 | 3487779780 | 15280 | 15270 | 15300 | 15260 | 198 |
| 269 | 20230605 | 144100 | 3484753850 | 15270 | 15220 | 15280 | 15220 | 74 |
| 270 | 20230605 | 144000 | 3483626390 | 15290 | 15230 | 15290 | 15200 | 352 |
| 271 | 20230605 | 143900 | 3478257130 | 15230 | 15180 | 15230 | 15150 | 102 |
| 272 | 20230605 | 143800 | 3476709300 | 15150 | 15190 | 15190 | 15140 | 814 |
| 273 | 20230605 | 143700 | 3464374440 | 15170 | 15150 | 15200 | 15130 | 790 |
| 274 | 20230605 | 143600 | 3452404160 | 15180 | 15230 | 15250 | 15150 | 2356 |
| 275 | 20230605 | 143500 | 3416636060 | 15190 | 15280 | 15280 | 15190 | 2124 |
| 276 | 20230605 | 143400 | 3384338920 | 15280 | 15250 | 15280 | 15230 | 642 |
| 277 | 20230605 | 143300 | 3374554630 | 15230 | 15280 | 15290 | 15230 | 332 |
| 278 | 20230605 | 143200 | 3369482020 | 15280 | 15280 | 15280 | 15280 | 27 |
| 279 | 20230605 | 143100 | 3369069460 | 15290 | 15280 | 15290 | 15280 | 92 |
| 280 | 20230605 | 143000 | 3367663040 | 15280 | 15280 | 15290 | 15280 | 258 |
| 281 | 20230605 | 142900 | 3363718670 | 15270 | 15270 | 15270 | 15270 | 31 |
| 282 | 20230605 | 142800 | 3363245300 | 15270 | 15280 | 15280 | 15240 | 835 |
| 283 | 20230605 | 142700 | 3350506140 | 15280 | 15280 | 15280 | 15280 | 51 |
| 284 | 20230605 | 142600 | 3349726860 | 15290 | 15280 | 15290 | 15280 | 151 |
| 285 | 20230605 | 142500 | 3347418920 | 15280 | 15280 | 15290 | 15280 | 334 |
| 286 | 20230605 | 142400 | 3342312250 | 15280 | 15280 | 15280 | 15280 | 103 |
| 287 | 20230605 | 142300 | 3340738410 | 15280 | 15280 | 15280 | 15270 | 68 |
| 288 | 20230605 | 142200 | 3339699420 | 15280 | 15280 | 15280 | 15270 | 32 |
| 289 | 20230605 | 142100 | 3339210610 | 15270 | 15280 | 15280 | 15260 | 185 |
| 290 | 20230605 | 142000 | 3336384320 | 15290 | 15290 | 15290 | 15290 | 196 |
| 291 | 20230605 | 141900 | 3333387480 | 15290 | 15310 | 15310 | 15290 | 136 |
| 292 | 20230605 | 141800 | 3331305360 | 15300 | 15290 | 15300 | 15290 | 22 |
| 293 | 20230605 | 141700 | 3330968920 | 15290 | 15290 | 15290 | 15290 | 64 |
| 294 | 20230605 | 141600 | 3329990360 | 15280 | 15260 | 15290 | 15260 | 65 |
| 295 | 20230605 | 141500 | 3328996980 | 15260 | 15290 | 15290 | 15260 | 44 |
| 296 | 20230605 | 141400 | 3328324250 | 15290 | 15290 | 15290 | 15260 | 45 |
| 297 | 20230605 | 141300 | 3327636440 | 15300 | 15300 | 15300 | 15300 | 81 |
| 298 | 20230605 | 141200 | 3326397140 | 15290 | 15310 | 15310 | 15290 | 65 |
| 299 | 20230605 | 141100 | 3325402350 | 15310 | 15290 | 15310 | 15290 | 46 |
| 300 | 20230605 | 141000 | 3324698580 | 15290 | 15350 | 15350 | 15290 | 468 |
| 301 | 20230605 | 140900 | 3317524340 | 15350 | 15340 | 15350 | 15330 | 110 |
| 302 | 20230605 | 140800 | 3315836350 | 15340 | 15360 | 15360 | 15330 | 290 |
| 303 | 20230605 | 140700 | 3311387400 | 15360 | 15350 | 15370 | 15350 | 60 |
| 304 | 20230605 | 140600 | 3310465890 | 15340 | 15340 | 15340 | 15330 | 27 |
| 305 | 20230605 | 140500 | 3310051890 | 15330 | 15320 | 15330 | 15310 | 70 |
| 306 | 20230605 | 140400 | 3308979570 | 15320 | 15340 | 15350 | 15320 | 433 |
| 307 | 20230605 | 140300 | 3302335780 | 15340 | 15290 | 15340 | 15290 | 384 |
| 308 | 20230605 | 140200 | 3296446260 | 15340 | 15290 | 15340 | 15290 | 775 |
| 309 | 20230605 | 140100 | 3284571850 | 15290 | 15290 | 15300 | 15290 | 52 |
| 310 | 20230605 | 140000 | 3283776730 | 15290 | 15280 | 15300 | 15270 | 38 |
| 311 | 20230605 | 135900 | 3283195910 | 15270 | 15270 | 15290 | 15270 | 211 |
| 312 | 20230605 | 135800 | 3279970380 | 15260 | 15280 | 15280 | 15250 | 154 |
| 313 | 20230605 | 135700 | 3277619630 | 15290 | 15280 | 15290 | 15280 | 92 |
| 314 | 20230605 | 135600 | 3276213160 | 15280 | 15280 | 15290 | 15280 | 44 |
| 315 | 20230605 | 135500 | 3275540640 | 15270 | 15270 | 15290 | 15260 | 35 |
| 316 | 20230605 | 135400 | 3275006300 | 15270 | 15270 | 15270 | 15260 | 102 |
| 317 | 20230605 | 135300 | 3273448950 | 15270 | 15280 | 15290 | 15260 | 455 |
| 318 | 20230605 | 135200 | 3266494470 | 15280 | 15260 | 15280 | 15260 | 383 |
| 319 | 20230605 | 135100 | 3260648700 | 15280 | 15270 | 15290 | 15260 | 825 |
| 320 | 20230605 | 135000 | 3248035880 | 15270 | 15280 | 15280 | 15260 | 110 |
| 321 | 20230605 | 134900 | 3246355210 | 15280 | 15260 | 15280 | 15260 | 55 |
| 322 | 20230605 | 134800 | 3245515540 | 15270 | 15280 | 15290 | 15260 | 208 |
| 323 | 20230605 | 134700 | 3242337740 | 15290 | 15290 | 15290 | 15290 | 71 |
| 324 | 20230605 | 134600 | 3241252150 | 15290 | 15280 | 15290 | 15270 | 19 |
| 325 | 20230605 | 134500 | 3240961890 | 15280 | 15270 | 15290 | 15270 | 133 |
| 326 | 20230605 | 134400 | 3238929710 | 15280 | 15280 | 15290 | 15270 | 26 |
| 327 | 20230605 | 134300 | 3238532460 | 15280 | 15280 | 15280 | 15280 | 75 |
| 328 | 20230605 | 134200 | 3237386460 | 15280 | 15270 | 15290 | 15260 | 316 |
| 329 | 20230605 | 134100 | 3232558840 | 15280 | 15290 | 15290 | 15280 | 50 |
| 330 | 20230605 | 134000 | 3231794350 | 15290 | 15290 | 15300 | 15290 | 82 |
| 331 | 20230605 | 133900 | 3230539910 | 15300 | 15290 | 15300 | 15290 | 71 |
| 332 | 20230605 | 133800 | 3229453660 | 15290 | 15290 | 15290 | 15290 | 30 |
| 333 | 20230605 | 133700 | 3228994960 | 15320 | 15340 | 15340 | 15320 | 395 |
| 334 | 20230605 | 133600 | 3222939840 | 15340 | 15340 | 15340 | 15340 | 101 |
| 335 | 20230605 | 133500 | 3221390500 | 15340 | 15330 | 15340 | 15330 | 64 |
| 336 | 20230605 | 133400 | 3220409330 | 15340 | 15320 | 15340 | 15320 | 38 |
| 337 | 20230605 | 133300 | 3219826820 | 15320 | 15320 | 15320 | 15320 | 17 |
| 338 | 20230605 | 133200 | 3219566380 | 15320 | 15310 | 15350 | 15280 | 652 |
| 339 | 20230605 | 133100 | 3209578810 | 15290 | 15300 | 15310 | 15290 | 201 |
| 340 | 20230605 | 133000 | 3206503190 | 15300 | 15300 | 15310 | 15300 | 19 |
| 341 | 20230605 | 132900 | 3206212470 | 15300 | 15290 | 15300 | 15280 | 142 |
| 342 | 20230605 | 132800 | 3204041670 | 15290 | 15290 | 15300 | 15290 | 319 |
| 343 | 20230605 | 132700 | 3199161380 | 15290 | 15280 | 15290 | 15280 | 73 |
| 344 | 20230605 | 132600 | 3198045400 | 15280 | 15250 | 15280 | 15250 | 47 |
| 345 | 20230605 | 132500 | 3197327960 | 15250 | 15290 | 15300 | 15250 | 1529 |
| 346 | 20230605 | 132400 | 3173975610 | 15290 | 15300 | 15300 | 15280 | 101 |
| 347 | 20230605 | 132300 | 3172430640 | 15300 | 15300 | 15300 | 15270 | 305 |
| 348 | 20230605 | 132200 | 3167770230 | 15300 | 15280 | 15310 | 15280 | 74 |
| 349 | 20230605 | 132100 | 3166638090 | 15280 | 15320 | 15320 | 15280 | 185 |
| 350 | 20230605 | 132000 | 3163806350 | 15330 | 15300 | 15330 | 15290 | 266 |
| 351 | 20230605 | 131900 | 3159732020 | 15300 | 15330 | 15360 | 15300 | 610 |
| 352 | 20230605 | 131800 | 3150389010 | 15350 | 15360 | 15360 | 15330 | 139 |
| 353 | 20230605 | 131700 | 3148255670 | 15360 | 15350 | 15360 | 15350 | 81 |
| 354 | 20230605 | 131600 | 3147011670 | 15330 | 15370 | 15370 | 15330 | 108 |
| 355 | 20230605 | 131500 | 3145352940 | 15370 | 15380 | 15380 | 15370 | 26 |
| 356 | 20230605 | 131400 | 3144953130 | 15380 | 15340 | 15380 | 15340 | 59 |
| 357 | 20230605 | 131300 | 3144046030 | 15460 | 15340 | 15460 | 15330 | 1075 |
| 358 | 20230605 | 131200 | 3127441320 | 15380 | 15390 | 15450 | 15340 | 1287 |
| 359 | 20230605 | 131100 | 3107588200 | 15390 | 15400 | 15400 | 15390 | 95 |
| 360 | 20230605 | 131000 | 3106125490 | 15400 | 15380 | 15400 | 15380 | 8 |
| 361 | 20230605 | 130900 | 3106002410 | 15380 | 15380 | 15390 | 15380 | 96 |
| 362 | 20230605 | 130800 | 3104525480 | 15380 | 15400 | 15400 | 15380 | 75 |
| 363 | 20230605 | 130700 | 3103370640 | 15390 | 15400 | 15400 | 15370 | 30 |
| 364 | 20230605 | 130600 | 3102908880 | 15370 | 15410 | 15430 | 15370 | 112 |
| 365 | 20230605 | 130500 | 3101182290 | 15410 | 15450 | 15450 | 15410 | 1369 |
| 366 | 20230605 | 130400 | 3080033210 | 15440 | 15380 | 15440 | 15380 | 1187 |
| 367 | 20230605 | 130300 | 3061730830 | 15370 | 15390 | 15390 | 15370 | 134 |
| 368 | 20230605 | 130200 | 3059669910 | 15400 | 15370 | 15400 | 15370 | 188 |
| 369 | 20230605 | 130100 | 3056778340 | 15360 | 15340 | 15360 | 15340 | 60 |
| 370 | 20230605 | 130000 | 3055857740 | 15340 | 15370 | 15370 | 15330 | 145 |
| 371 | 20230605 | 125900 | 3053630700 | 15370 | 15370 | 15370 | 15370 | 31 |
| 372 | 20230605 | 125800 | 3053154230 | 15370 | 15350 | 15370 | 15350 | 37 |
| 373 | 20230605 | 125700 | 3052585890 | 15360 | 15320 | 15360 | 15320 | 35 |
| 374 | 20230605 | 125600 | 3052048680 | 15330 | 15350 | 15350 | 15320 | 139 |
| 375 | 20230605 | 125500 | 3049915450 | 15360 | 15350 | 15360 | 15330 | 121 |
| 376 | 20230605 | 125400 | 3048058550 | 15350 | 15340 | 15350 | 15340 | 62 |
| 377 | 20230605 | 125300 | 3047106990 | 15340 | 15360 | 15360 | 15330 | 94 |
| 378 | 20230605 | 125200 | 3045664050 | 15360 | 15360 | 15370 | 15360 | 36 |
| 379 | 20230605 | 125100 | 3045110980 | 15360 | 15350 | 15380 | 15320 | 123 |
| 380 | 20230605 | 125000 | 3043221970 | 15350 | 15370 | 15400 | 15320 | 430 |
| 381 | 20230605 | 124900 | 3036603060 | 15370 | 15350 | 15370 | 15320 | 505 |
| 382 | 20230605 | 124800 | 3028850980 | 15350 | 15350 | 15370 | 15300 | 1227 |
| 383 | 20230605 | 124700 | 3010056550 | 15340 | 15370 | 15380 | 15330 | 310 |
| 384 | 20230605 | 124600 | 3005294890 | 15390 | 15390 | 15390 | 15380 | 125 |
| 385 | 20230605 | 124500 | 3003371230 | 15390 | 15400 | 15400 | 15390 | 21 |
| 386 | 20230605 | 124400 | 3003047910 | 15400 | 15390 | 15400 | 15380 | 85 |
| 387 | 20230605 | 124300 | 3001739310 | 15390 | 15400 | 15410 | 15390 | 143 |
| 388 | 20230605 | 124200 | 2999536780 | 15410 | 15410 | 15420 | 15390 | 325 |
| 389 | 20230605 | 124100 | 2994528770 | 15410 | 15400 | 15410 | 15390 | 521 |
| 390 | 20230605 | 124000 | 2986505600 | 15400 | 15420 | 15420 | 15400 | 167 |
| 391 | 20230605 | 123900 | 2983930960 | 15420 | 15440 | 15440 | 15420 | 350 |
| 392 | 20230605 | 123800 | 2978533460 | 15430 | 15430 | 15440 | 15430 | 679 |
| 393 | 20230605 | 123700 | 2968056460 | 15450 | 15440 | 15450 | 15440 | 414 |
| 394 | 20230605 | 123600 | 2961663640 | 15440 | 15440 | 15440 | 15430 | 433 |
| 395 | 20230605 | 123500 | 2954978320 | 15440 | 15440 | 15450 | 15440 | 326 |
| 396 | 20230605 | 123400 | 2949944220 | 15440 | 15440 | 15460 | 15440 | 356 |
| 397 | 20230605 | 123300 | 2944444370 | 15450 | 15460 | 15460 | 15440 | 167 |
| 398 | 20230605 | 123200 | 2941865530 | 15460 | 15490 | 15490 | 15460 | 125 |
| 399 | 20230605 | 123100 | 2939931460 | 15480 | 15430 | 15480 | 15430 | 1103 |
| 400 | 20230605 | 123000 | 2922863710 | 15440 | 15460 | 15460 | 15430 | 73 |
| 401 | 20230605 | 122900 | 2921736040 | 15460 | 15450 | 15460 | 15450 | 48 |
| 402 | 20230605 | 122800 | 2920994050 | 15450 | 15450 | 15450 | 15430 | 25 |
| 403 | 20230605 | 122700 | 2920608080 | 15450 | 15450 | 15460 | 15430 | 131 |
| 404 | 20230605 | 122600 | 2918584160 | 15450 | 15430 | 15450 | 15430 | 45 |
| 405 | 20230605 | 122500 | 2917889280 | 15430 | 15450 | 15450 | 15430 | 168 |
| 406 | 20230605 | 122400 | 2915296090 | 15450 | 15440 | 15450 | 15430 | 98 |
| 407 | 20230605 | 122300 | 2913782920 | 15470 | 15470 | 15480 | 15470 | 574 |
| 408 | 20230605 | 122200 | 2904902490 | 15470 | 15470 | 15470 | 15470 | 115 |
| 409 | 20230605 | 122100 | 2903123440 | 15480 | 15470 | 15490 | 15470 | 546 |
| 410 | 20230605 | 122000 | 2894671250 | 15470 | 15480 | 15480 | 15470 | 180 |
| 411 | 20230605 | 121900 | 2891885980 | 15480 | 15470 | 15480 | 15470 | 131 |
| 412 | 20230605 | 121800 | 2889858410 | 15470 | 15470 | 15480 | 15470 | 136 |
| 413 | 20230605 | 121700 | 2887753440 | 15470 | 15470 | 15480 | 15470 | 1284 |
| 414 | 20230605 | 121600 | 2867885180 | 15470 | 15470 | 15470 | 15470 | 1524 |
| 415 | 20230605 | 121500 | 2844308900 | 15470 | 15470 | 15480 | 15470 | 106 |
| 416 | 20230605 | 121400 | 2842668180 | 15470 | 15480 | 15490 | 15470 | 167 |
| 417 | 20230605 | 121300 | 2840081980 | 15470 | 15470 | 15480 | 15470 | 2405 |
| 418 | 20230605 | 121200 | 2802875910 | 15490 | 15470 | 15490 | 15470 | 843 |
| 419 | 20230605 | 121100 | 2789819280 | 15490 | 15470 | 15490 | 15470 | 1598 |
| 420 | 20230605 | 121000 | 2765085140 | 15470 | 15440 | 15470 | 15440 | 168 |
| 421 | 20230605 | 120900 | 2762487380 | 15440 | 15460 | 15460 | 15440 | 1902 |
| 422 | 20230605 | 120800 | 2733084970 | 15460 | 15480 | 15480 | 15460 | 775 |
| 423 | 20230605 | 120700 | 2721100220 | 15480 | 15480 | 15480 | 15460 | 216 |
| 424 | 20230605 | 120600 | 2717757200 | 15480 | 15450 | 15480 | 15450 | 593 |
| 425 | 20230605 | 120500 | 2708584160 | 15450 | 15460 | 15460 | 15450 | 628 |
| 426 | 20230605 | 120400 | 2698875300 | 15460 | 15460 | 15470 | 15460 | 914 |
| 427 | 20230605 | 120300 | 2684744210 | 15470 | 15470 | 15480 | 15460 | 933 |
| 428 | 20230605 | 120200 | 2670310220 | 15470 | 15470 | 15470 | 15460 | 355 |
| 429 | 20230605 | 120100 | 2664819870 | 15460 | 15470 | 15470 | 15460 | 446 |
| 430 | 20230605 | 120000 | 2657923020 | 15470 | 15480 | 15480 | 15450 | 762 |
| 431 | 20230605 | 115900 | 2646131570 | 15480 | 15430 | 15480 | 15430 | 2679 |
| 432 | 20230605 | 115800 | 2604736570 | 15430 | 15430 | 15440 | 15430 | 318 |
| 433 | 20230605 | 115700 | 2599828400 | 15420 | 15420 | 15440 | 15420 | 332 |
| 434 | 20230605 | 115600 | 2594703200 | 15420 | 15440 | 15450 | 15390 | 880 |
| 435 | 20230605 | 115500 | 2581118010 | 15450 | 15450 | 15450 | 15440 | 917 |
| 436 | 20230605 | 115400 | 2566956550 | 15440 | 15430 | 15450 | 15430 | 1546 |
| 437 | 20230605 | 115300 | 2543088760 | 15440 | 15410 | 15440 | 15400 | 701 |
| 438 | 20230605 | 115200 | 2532270550 | 15420 | 15400 | 15420 | 15390 | 655 |
| 439 | 20230605 | 115100 | 2522176350 | 15400 | 15380 | 15400 | 15380 | 3155 |
| 440 | 20230605 | 115000 | 2473596010 | 15390 | 15380 | 15390 | 15380 | 183 |
| 441 | 20230605 | 114900 | 2470780820 | 15380 | 15380 | 15390 | 15380 | 93 |
| 442 | 20230605 | 114800 | 2469349810 | 15380 | 15390 | 15390 | 15380 | 832 |
| 443 | 20230605 | 114700 | 2456545650 | 15400 | 15400 | 15400 | 15390 | 209 |
| 444 | 20230605 | 114600 | 2453328470 | 15400 | 15380 | 15400 | 15380 | 1272 |
| 445 | 20230605 | 114500 | 2433753690 | 15380 | 15390 | 15390 | 15380 | 863 |
| 446 | 20230605 | 114400 | 2420473250 | 15390 | 15390 | 15400 | 15390 | 1258 |
| 447 | 20230605 | 114300 | 2401101040 | 15390 | 15390 | 15390 | 15380 | 331 |
| 448 | 20230605 | 114200 | 2396007080 | 15380 | 15400 | 15400 | 15380 | 2487 |
| 449 | 20230605 | 114100 | 2357750140 | 15390 | 15360 | 15390 | 15340 | 4202 |
| 450 | 20230605 | 114000 | 2293123050 | 15360 | 15370 | 15380 | 15320 | 1262 |
| 451 | 20230605 | 113900 | 2273737870 | 15370 | 15360 | 15370 | 15360 | 590 |
| 452 | 20230605 | 113800 | 2264673160 | 15360 | 15370 | 15370 | 15360 | 228 |
| 453 | 20230605 | 113700 | 2261170080 | 15360 | 15370 | 15370 | 15330 | 941 |
| 454 | 20230605 | 113600 | 2246714330 | 15360 | 15330 | 15360 | 15320 | 591 |
| 455 | 20230605 | 113500 | 2237638230 | 15320 | 15320 | 15360 | 15300 | 1106 |
| 456 | 20230605 | 113400 | 2220682400 | 15300 | 15310 | 15330 | 15300 | 197 |
| 457 | 20230605 | 113300 | 2217665280 | 15300 | 15300 | 15310 | 15280 | 11 |
| 458 | 20230605 | 113200 | 2217497050 | 15290 | 15300 | 15310 | 15280 | 182 |
| 459 | 20230605 | 113100 | 2214712290 | 15310 | 15310 | 15310 | 15310 | 1 |
| 460 | 20230605 | 113000 | 2214696980 | 15310 | 15290 | 15320 | 15280 | 96 |
| 461 | 20230605 | 112900 | 2213229300 | 15280 | 15310 | 15330 | 15280 | 510 |
| 462 | 20230605 | 112800 | 2205430150 | 15300 | 15320 | 15330 | 15300 | 16 |
| 463 | 20230605 | 112700 | 2205185110 | 15310 | 15290 | 15310 | 15280 | 95 |
| 464 | 20230605 | 112600 | 2203731740 | 15290 | 15310 | 15320 | 15280 | 191 |
| 465 | 20230605 | 112500 | 2200807710 | 15320 | 15320 | 15340 | 15320 | 241 |
| 466 | 20230605 | 112400 | 2197113940 | 15310 | 15310 | 15310 | 15280 | 91 |
| 467 | 20230605 | 112300 | 2195721520 | 15320 | 15270 | 15320 | 15270 | 79 |
| 468 | 20230605 | 112200 | 2194514470 | 15280 | 15350 | 15350 | 15270 | 190 |
| 469 | 20230605 | 112100 | 2191601790 | 15340 | 15350 | 15350 | 15340 | 512 |
| 470 | 20230605 | 112000 | 2183743890 | 15340 | 15350 | 15350 | 15330 | 113 |
| 471 | 20230605 | 111900 | 2182011460 | 15340 | 15310 | 15340 | 15310 | 273 |
| 472 | 20230605 | 111800 | 2177826740 | 15310 | 15310 | 15350 | 15310 | 334 |
| 473 | 20230605 | 111700 | 2172705650 | 15310 | 15330 | 15330 | 15310 | 125 |
| 474 | 20230605 | 111600 | 2170791720 | 15320 | 15350 | 15350 | 15250 | 218 |
| 475 | 20230605 | 111500 | 2167462180 | 15350 | 15280 | 15380 | 15280 | 11364 |
| 476 | 20230605 | 111400 | 1993093800 | 15270 | 15250 | 15280 | 15240 | 355 |
| 477 | 20230605 | 111300 | 1987678210 | 15250 | 15280 | 15280 | 15160 | 300 |
| 478 | 20230605 | 111200 | 1983102900 | 15280 | 15300 | 15310 | 15280 | 171 |
| 479 | 20230605 | 111100 | 1980486800 | 15280 | 15280 | 15300 | 15280 | 106 |
| 480 | 20230605 | 111000 | 1978867040 | 15310 | 15290 | 15340 | 15270 | 2938 |
| 481 | 20230605 | 110900 | 1933848910 | 15300 | 15270 | 15300 | 15270 | 6184 |
| 482 | 20230605 | 110800 | 1839246080 | 15260 | 15280 | 15290 | 15260 | 451 |
| 483 | 20230605 | 110700 | 1832357410 | 15280 | 15290 | 15290 | 15280 | 184 |
| 484 | 20230605 | 110600 | 1829544230 | 15280 | 15300 | 15300 | 15280 | 245 |
| 485 | 20230605 | 110500 | 1825798000 | 15280 | 15290 | 15290 | 15280 | 59 |
| 486 | 20230605 | 110400 | 1824895980 | 15290 | 15260 | 15290 | 15260 | 456 |
| 487 | 20230605 | 110300 | 1817925230 | 15260 | 15280 | 15290 | 15260 | 61 |
| 488 | 20230605 | 110200 | 1816993850 | 15290 | 15260 | 15290 | 15260 | 707 |
| 489 | 20230605 | 110100 | 1806200780 | 15250 | 15270 | 15270 | 15250 | 142 |
| 490 | 20230605 | 110000 | 1804032700 | 15250 | 15290 | 15290 | 15250 | 886 |
| 491 | 20230605 | 105900 | 1790500530 | 15290 | 15140 | 15300 | 15140 | 8960 |
| 492 | 20230605 | 105800 | 1654162520 | 15160 | 15120 | 15160 | 15120 | 131 |
| 493 | 20230605 | 105700 | 1652179490 | 15120 | 15130 | 15140 | 15120 | 186 |
| 494 | 20230605 | 105600 | 1649364320 | 15130 | 15140 | 15140 | 15110 | 125 |
| 495 | 20230605 | 105500 | 1647472310 | 15160 | 15140 | 15160 | 15140 | 26 |
| 496 | 20230605 | 105400 | 1647078540 | 15140 | 15130 | 15140 | 15130 | 67 |
| 497 | 20230605 | 105300 | 1646064670 | 15100 | 15160 | 15160 | 15100 | 202 |
| 498 | 20230605 | 105200 | 1643006050 | 15160 | 15120 | 15180 | 15120 | 255 |
| 499 | 20230605 | 105100 | 1639135620 | 15120 | 15130 | 15130 | 15120 | 30 |
| 500 | 20230605 | 105000 | 1638681870 | 15180 | 15130 | 15190 | 15110 | 1108 |
| 501 | 20230605 | 104900 | 1621862260 | 15130 | 15100 | 15150 | 15100 | 879 |
| 502 | 20230605 | 104800 | 1608551660 | 15080 | 15100 | 15100 | 15080 | 8 |
| 503 | 20230605 | 104700 | 1608430920 | 15090 | 15120 | 15120 | 15070 | 46 |
| 504 | 20230605 | 104600 | 1607737020 | 15120 | 15120 | 15120 | 15120 | 26 |
| 505 | 20230605 | 104500 | 1607343900 | 15130 | 15120 | 15130 | 15120 | 89 |
| 506 | 20230605 | 104400 | 1605997480 | 15120 | 15110 | 15120 | 15110 | 67 |
| 507 | 20230605 | 104300 | 1604984840 | 15120 | 15120 | 15130 | 15110 | 125 |
| 508 | 20230605 | 104200 | 1603094520 | 15120 | 15120 | 15120 | 15110 | 17 |
| 509 | 20230605 | 104100 | 1602837510 | 15120 | 15100 | 15120 | 15090 | 40 |
| 510 | 20230605 | 104000 | 1602233420 | 15100 | 15110 | 15110 | 15100 | 44 |
| 511 | 20230605 | 103900 | 1601568840 | 15110 | 15100 | 15110 | 15100 | 96 |
| 512 | 20230605 | 103800 | 1600118450 | 15100 | 15100 | 15110 | 15100 | 26 |
| 513 | 20230605 | 103700 | 1599725820 | 15100 | 15110 | 15110 | 15100 | 111 |
| 514 | 20230605 | 103600 | 1598048760 | 15110 | 15100 | 15110 | 15100 | 79 |
| 515 | 20230605 | 103500 | 1596855700 | 15100 | 15090 | 15110 | 15090 | 53 |
| 516 | 20230605 | 103400 | 1596055390 | 15090 | 15090 | 15090 | 15090 | 65 |
| 517 | 20230605 | 103300 | 1595074540 | 15090 | 15080 | 15090 | 15080 | 9 |
| 518 | 20230605 | 103200 | 1594938810 | 15080 | 15080 | 15090 | 15080 | 56 |
| 519 | 20230605 | 103100 | 1594093810 | 15060 | 15050 | 15070 | 15010 | 620 |
| 520 | 20230605 | 103000 | 1584758690 | 15010 | 15140 | 15140 | 15010 | 2544 |
| 521 | 20230605 | 102900 | 1546413720 | 15130 | 15120 | 15130 | 15120 | 361 |
| 522 | 20230605 | 102800 | 1540955350 | 15120 | 15090 | 15120 | 15090 | 44 |
| 523 | 20230605 | 102700 | 1540290790 | 15090 | 15140 | 15140 | 15090 | 166 |
| 524 | 20230605 | 102600 | 1537779190 | 15140 | 15150 | 15150 | 15140 | 6 |
| 525 | 20230605 | 102500 | 1537688330 | 15140 | 15120 | 15140 | 15120 | 586 |
| 526 | 20230605 | 102400 | 1528827690 | 15130 | 15160 | 15170 | 15130 | 144 |
| 527 | 20230605 | 102300 | 1526644220 | 15170 | 15170 | 15170 | 15170 | 1 |
| 528 | 20230605 | 102200 | 1526629050 | 15160 | 15140 | 15160 | 15140 | 70 |
| 529 | 20230605 | 102100 | 1525568010 | 15140 | 15150 | 15160 | 15140 | 81 |
| 530 | 20230605 | 102000 | 1524340220 | 15190 | 15160 | 15190 | 15160 | 43 |
| 531 | 20230605 | 101900 | 1523687370 | 15150 | 15140 | 15150 | 15130 | 651 |
| 532 | 20230605 | 101800 | 1513831630 | 15150 | 15130 | 15150 | 15130 | 117 |
| 533 | 20230605 | 101700 | 1512059760 | 15140 | 15210 | 15210 | 15140 | 1121 |
| 534 | 20230605 | 101600 | 1495028630 | 15210 | 15190 | 15210 | 15190 | 87 |
| 535 | 20230605 | 101500 | 1493705760 | 15220 | 15220 | 15220 | 15190 | 614 |
| 536 | 20230605 | 101400 | 1484361100 | 15220 | 15220 | 15250 | 15220 | 1601 |
| 537 | 20230605 | 101300 | 1459954100 | 15220 | 15230 | 15230 | 15200 | 36 |
| 538 | 20230605 | 101200 | 1459406250 | 15240 | 15210 | 15240 | 15200 | 83 |
| 539 | 20230605 | 101100 | 1458142650 | 15210 | 15240 | 15240 | 15200 | 168 |
| 540 | 20230605 | 101000 | 1455586490 | 15240 | 15210 | 15250 | 15210 | 89 |
| 541 | 20230605 | 100900 | 1454230240 | 15210 | 15230 | 15230 | 15210 | 5 |
| 542 | 20230605 | 100800 | 1454154110 | 15210 | 15200 | 15250 | 15200 | 182 |
| 543 | 20230605 | 100700 | 1451383270 | 15220 | 15190 | 15230 | 15190 | 1142 |
| 544 | 20230605 | 100600 | 1434019460 | 15190 | 15210 | 15210 | 15190 | 1360 |
| 545 | 20230605 | 100500 | 1413334100 | 15200 | 15180 | 15200 | 15180 | 82 |
| 546 | 20230605 | 100400 | 1412088640 | 15210 | 15200 | 15210 | 15200 | 1362 |
| 547 | 20230605 | 100300 | 1391377180 | 15180 | 15170 | 15180 | 15150 | 205 |
| 548 | 20230605 | 100200 | 1388267110 | 15200 | 15140 | 15200 | 15130 | 363 |
| 549 | 20230605 | 100100 | 1382760450 | 15130 | 15130 | 15150 | 15130 | 71 |
| 550 | 20230605 | 100000 | 1381685830 | 15130 | 15160 | 15160 | 15130 | 253 |
| 551 | 20230605 | 095900 | 1377850950 | 15160 | 15150 | 15160 | 15130 | 229 |
| 552 | 20230605 | 095800 | 1374379920 | 15130 | 15160 | 15160 | 15130 | 95 |
| 553 | 20230605 | 095700 | 1372941850 | 15150 | 15190 | 15190 | 15150 | 546 |
| 554 | 20230605 | 095600 | 1364662480 | 15200 | 15170 | 15200 | 15170 | 215 |
| 555 | 20230605 | 095500 | 1361395050 | 15170 | 15230 | 15240 | 15170 | 443 |
| 556 | 20230605 | 095400 | 1354663560 | 15240 | 15230 | 15240 | 15220 | 104 |
| 557 | 20230605 | 095300 | 1353080230 | 15220 | 15220 | 15280 | 15220 | 117 |
| 558 | 20230605 | 095200 | 1351297670 | 15230 | 15260 | 15290 | 15230 | 498 |
| 559 | 20230605 | 095100 | 1343704080 | 15260 | 15270 | 15300 | 15260 | 779 |
| 560 | 20230605 | 095000 | 1331795340 | 15250 | 15250 | 15290 | 15250 | 36 |
| 561 | 20230605 | 094900 | 1331246220 | 15270 | 15260 | 15290 | 15250 | 1637 |
| 562 | 20230605 | 094800 | 1306230330 | 15250 | 15280 | 15290 | 15250 | 510 |
| 563 | 20230605 | 094700 | 1298437270 | 15290 | 15230 | 15290 | 15230 | 859 |
| 564 | 20230605 | 094600 | 1285314350 | 15230 | 15190 | 15240 | 15190 | 848 |
| 565 | 20230605 | 094500 | 1272396850 | 15190 | 15210 | 15220 | 15190 | 305 |
| 566 | 20230605 | 094400 | 1267762160 | 15190 | 15180 | 15240 | 15150 | 986 |
| 567 | 20230605 | 094300 | 1252774180 | 15180 | 15170 | 15190 | 15170 | 998 |
| 568 | 20230605 | 094200 | 1237615740 | 15150 | 15180 | 15200 | 15150 | 179 |
| 569 | 20230605 | 094100 | 1234901970 | 15180 | 15200 | 15200 | 15160 | 1490 |
| 570 | 20230605 | 094000 | 1212276040 | 15230 | 15210 | 15230 | 15200 | 127 |
| 571 | 20230605 | 093900 | 1210344500 | 15270 | 15230 | 15270 | 15200 | 134 |
| 572 | 20230605 | 093800 | 1208306590 | 15210 | 15200 | 15270 | 15200 | 817 |
| 573 | 20230605 | 093700 | 1195858920 | 15190 | 15220 | 15230 | 15190 | 317 |
| 574 | 20230605 | 093600 | 1191037490 | 15180 | 15300 | 15300 | 15180 | 542 |
| 575 | 20230605 | 093500 | 1182773930 | 15310 | 15210 | 15310 | 15200 | 12519 |
| 576 | 20230605 | 093400 | 991442020 | 15200 | 15150 | 15200 | 15150 | 424 |
| 577 | 20230605 | 093300 | 984999970 | 15130 | 15140 | 15160 | 15110 | 635 |
| 578 | 20230605 | 093200 | 975386570 | 15130 | 15130 | 15130 | 15120 | 60 |
| 579 | 20230605 | 093100 | 974478860 | 15100 | 15070 | 15110 | 15070 | 1015 |
| 580 | 20230605 | 093000 | 959151660 | 15070 | 15100 | 15100 | 15070 | 74 |
| 581 | 20230605 | 092900 | 958034350 | 15070 | 15040 | 15210 | 15040 | 7972 |
| 582 | 20230605 | 092800 | 837172310 | 15050 | 14970 | 15050 | 14970 | 2623 |
| 583 | 20230605 | 092700 | 797829060 | 14970 | 14970 | 14970 | 14970 | 150 |
| 584 | 20230605 | 092600 | 795583560 | 14970 | 14990 | 14990 | 14970 | 753 |
| 585 | 20230605 | 092500 | 784305980 | 14990 | 14990 | 15000 | 14990 | 188 |
| 586 | 20230605 | 092400 | 781487300 | 14990 | 15000 | 15020 | 14990 | 3333 |
| 587 | 20230605 | 092300 | 731494540 | 14990 | 15020 | 15020 | 14990 | 152 |
| 588 | 20230605 | 092200 | 729214250 | 15030 | 15040 | 15060 | 15030 | 1103 |
| 589 | 20230605 | 092100 | 712623610 | 15050 | 15050 | 15050 | 15040 | 301 |
| 590 | 20230605 | 092000 | 708094060 | 15050 | 15040 | 15090 | 15040 | 6 |
| 591 | 20230605 | 091900 | 708003690 | 15100 | 15030 | 15100 | 15030 | 26 |
| 592 | 20230605 | 091800 | 707611160 | 15100 | 15000 | 15100 | 14990 | 657 |
| 593 | 20230605 | 091700 | 697738230 | 15000 | 15080 | 15100 | 15000 | 773 |
| 594 | 20230605 | 091600 | 686120660 | 15080 | 15130 | 15130 | 15080 | 732 |
| 595 | 20230605 | 091500 | 675057050 | 15130 | 15070 | 15130 | 15070 | 217 |
| 596 | 20230605 | 091400 | 671785990 | 15080 | 15090 | 15100 | 15050 | 2508 |
| 597 | 20230605 | 091300 | 633982460 | 15100 | 15130 | 15150 | 15100 | 781 |
| 598 | 20230605 | 091200 | 622172160 | 15140 | 15160 | 15160 | 15140 | 602 |
| 599 | 20230605 | 091100 | 613047300 | 15160 | 15220 | 15290 | 15160 | 3617 |
| 600 | 20230605 | 091000 | 558036360 | 15280 | 15280 | 15350 | 15220 | 8457 |
| 601 | 20230605 | 090900 | 428472470 | 15210 | 15010 | 15250 | 15000 | 4637 |
| 602 | 20230605 | 090800 | 358502320 | 15010 | 14900 | 15010 | 14900 | 9921 |
| 603 | 20230605 | 090700 | 209954910 | 14920 | 14900 | 14920 | 14850 | 1562 |
| 604 | 20230605 | 090600 | 186692530 | 14900 | 14850 | 14900 | 14850 | 2492 |
| 605 | 20230605 | 090500 | 149616530 | 14860 | 14810 | 14860 | 14810 | 2362 |
| 606 | 20230605 | 090400 | 114546320 | 14810 | 14750 | 14810 | 14700 | 1297 |
| 607 | 20230605 | 090300 | 95357800 | 14750 | 14640 | 14750 | 14640 | 3136 |
| 608 | 20230605 | 090200 | 49361200 | 14610 | 14610 | 14610 | 14610 | 52 |
| 609 | 20230605 | 090100 | 48601480 | 14610 | 14610 | 14610 | 14550 | 1663 |
| 610 | 20230605 | 090000 | 24311560 | 14600 | 14680 | 14680 | 14600 | 1657 |