28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 3 | 20230613 | 183700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20230613 | 183600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20230613 | 183500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20230613 | 183400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20230613 | 183300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20230613 | 183200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20230613 | 183100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20230613 | 183000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20230613 | 182900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20230613 | 182800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20230613 | 182700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20230613 | 182600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20230613 | 182500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20230613 | 182400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20230613 | 182300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20230613 | 182200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20230613 | 182100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20230613 | 182000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20230613 | 181900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20230613 | 181800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20230613 | 181700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20230613 | 181600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20230613 | 181500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20230613 | 181400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20230613 | 181300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20230613 | 181200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20230613 | 181100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20230613 | 181000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20230613 | 180900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20230613 | 180800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 33 | 20230613 | 180700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20230613 | 180600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20230613 | 180500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20230613 | 180400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20230613 | 180300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20230613 | 180200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20230613 | 180100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20230613 | 180000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20230613 | 175900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20230613 | 175800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20230613 | 175700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20230613 | 175600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20230613 | 175500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20230613 | 175400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20230613 | 175300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20230613 | 175200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20230613 | 175100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20230613 | 175000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20230613 | 174900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20230613 | 174800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20230613 | 174700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20230613 | 174600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20230613 | 174500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20230613 | 174400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20230613 | 174300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20230613 | 174200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20230613 | 174100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20230613 | 174000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20230613 | 173900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20230613 | 173800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 63 | 20230613 | 173700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20230613 | 173600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20230613 | 173500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20230613 | 173400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20230613 | 173300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20230613 | 173200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20230613 | 173100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20230613 | 173000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20230613 | 172900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20230613 | 172800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20230613 | 172700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20230613 | 172600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20230613 | 172500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20230613 | 172400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20230613 | 172300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20230613 | 172200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20230613 | 172100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20230613 | 172000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20230613 | 171900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20230613 | 171800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20230613 | 171700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20230613 | 171600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20230613 | 171500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20230613 | 171400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20230613 | 171300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20230613 | 171200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20230613 | 171100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20230613 | 171000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20230613 | 170900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20230613 | 170800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 93 | 20230613 | 170700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20230613 | 170600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20230613 | 170500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20230613 | 170400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20230613 | 170300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20230613 | 170200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20230613 | 170100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20230613 | 170000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20230613 | 165900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20230613 | 165800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20230613 | 165700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20230613 | 165600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20230613 | 165500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20230613 | 165400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20230613 | 165300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20230613 | 165200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20230613 | 165100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20230613 | 165000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20230613 | 164900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20230613 | 164800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20230613 | 164700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20230613 | 164600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20230613 | 164500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20230613 | 164400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20230613 | 164300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20230613 | 164200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20230613 | 164100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20230613 | 164000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20230613 | 163900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20230613 | 163800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 123 | 20230613 | 163700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20230613 | 163600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20230613 | 163500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20230613 | 163400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20230613 | 163300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20230613 | 163200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20230613 | 163100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20230613 | 163000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20230613 | 162900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20230613 | 162800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20230613 | 162700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20230613 | 162600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20230613 | 162500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20230613 | 162400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20230613 | 162300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20230613 | 162200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20230613 | 162100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20230613 | 162000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20230613 | 161900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20230613 | 161800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20230613 | 161700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20230613 | 161600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20230613 | 161500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20230613 | 161400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20230613 | 161300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20230613 | 161200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20230613 | 161100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20230613 | 161000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20230613 | 160900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20230613 | 160800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 153 | 20230613 | 160700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20230613 | 160600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20230613 | 160500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20230613 | 160400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20230613 | 160300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20230613 | 160200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20230613 | 160100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20230613 | 160000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20230613 | 155900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20230613 | 155800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20230613 | 155700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20230613 | 155600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20230613 | 155500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20230613 | 155400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20230613 | 155300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20230613 | 155200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20230613 | 155100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20230613 | 155000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20230613 | 154900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20230613 | 154800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20230613 | 154700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20230613 | 154600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20230613 | 154500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20230613 | 154400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20230613 | 154300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20230613 | 154200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20230613 | 154100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20230613 | 154000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20230613 | 153900 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20230613 | 153800 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 183 | 20230613 | 153700 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20230613 | 153600 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20230613 | 153500 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20230613 | 153400 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20230613 | 153300 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20230613 | 153200 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20230613 | 153100 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20230613 | 153000 | 2396803120 | 5250 | 5250 | 5250 | 5250 | 6401 |
| 191 | 20230613 | 152900 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 192 | 20230613 | 152800 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 193 | 20230613 | 152700 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 194 | 20230613 | 152600 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 195 | 20230613 | 152500 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 196 | 20230613 | 152400 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 197 | 20230613 | 152300 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 198 | 20230613 | 152200 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 199 | 20230613 | 152100 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 200 | 20230613 | 152000 | 2363197870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 201 | 20230613 | 151900 | 2363197870 | 5180 | 5280 | 5280 | 5180 | 27509 |
| 202 | 20230613 | 151800 | 2219494390 | 5290 | 5270 | 5290 | 5270 | 185 |
| 203 | 20230613 | 151700 | 2218515860 | 5290 | 5260 | 5290 | 5260 | 2227 |
| 204 | 20230613 | 151600 | 2206741640 | 5260 | 5260 | 5270 | 5260 | 1152 |
| 205 | 20230613 | 151500 | 2200680740 | 5260 | 5260 | 5260 | 5260 | 689 |
| 206 | 20230613 | 151400 | 2197056600 | 5260 | 5270 | 5270 | 5260 | 490 |
| 207 | 20230613 | 151300 | 2194474900 | 5270 | 5270 | 5280 | 5270 | 4735 |
| 208 | 20230613 | 151200 | 2169501450 | 5280 | 5280 | 5280 | 5280 | 228 |
| 209 | 20230613 | 151100 | 2168297610 | 5280 | 5280 | 5280 | 5280 | 18 |
| 210 | 20230613 | 151000 | 2168202570 | 5270 | 5280 | 5280 | 5270 | 616 |
| 211 | 20230613 | 150900 | 2164952090 | 5280 | 5270 | 5280 | 5260 | 1299 |
| 212 | 20230613 | 150800 | 2158106330 | 5270 | 5270 | 5270 | 5270 | 829 |
| 213 | 20230613 | 150700 | 2153737500 | 5280 | 5300 | 5300 | 5280 | 3014 |
| 214 | 20230613 | 150600 | 2137823540 | 5300 | 5280 | 5300 | 5280 | 193 |
| 215 | 20230613 | 150500 | 2136801130 | 5290 | 5290 | 5290 | 5290 | 1736 |
| 216 | 20230613 | 150400 | 2127617690 | 5310 | 5310 | 5310 | 5310 | 764 |
| 217 | 20230613 | 150300 | 2123560850 | 5310 | 5310 | 5310 | 5310 | 0 |
| 218 | 20230613 | 150200 | 2123560850 | 5310 | 5310 | 5310 | 5310 | 3 |
| 219 | 20230613 | 150100 | 2123544920 | 5310 | 5290 | 5310 | 5290 | 1399 |
| 220 | 20230613 | 150000 | 2116135980 | 5290 | 5290 | 5290 | 5290 | 101 |
| 221 | 20230613 | 145900 | 2115601690 | 5290 | 5290 | 5290 | 5290 | 417 |
| 222 | 20230613 | 145800 | 2113395760 | 5290 | 5290 | 5290 | 5290 | 90 |
| 223 | 20230613 | 145700 | 2112919660 | 5280 | 5280 | 5280 | 5280 | 188 |
| 224 | 20230613 | 145600 | 2111927020 | 5280 | 5290 | 5290 | 5280 | 79 |
| 225 | 20230613 | 145500 | 2111509870 | 5290 | 5280 | 5290 | 5280 | 75 |
| 226 | 20230613 | 145400 | 2111113850 | 5280 | 5280 | 5280 | 5280 | 766 |
| 227 | 20230613 | 145300 | 2107069370 | 5270 | 5280 | 5280 | 5270 | 3230 |
| 228 | 20230613 | 145200 | 2090038430 | 5280 | 5280 | 5280 | 5280 | 142 |
| 229 | 20230613 | 145100 | 2089288670 | 5270 | 5280 | 5280 | 5270 | 2190 |
| 230 | 20230613 | 145000 | 2077727370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 231 | 20230613 | 144900 | 2077727370 | 5270 | 5280 | 5280 | 5270 | 2033 |
| 232 | 20230613 | 144800 | 2067012220 | 5270 | 5320 | 5320 | 5270 | 2270 |
| 233 | 20230613 | 144700 | 2055028170 | 5280 | 5280 | 5280 | 5280 | 410 |
| 234 | 20230613 | 144600 | 2052863370 | 5280 | 5290 | 5330 | 5280 | 3510 |
| 235 | 20230613 | 144500 | 2034325910 | 5290 | 5310 | 5310 | 5290 | 6512 |
| 236 | 20230613 | 144400 | 1999818640 | 5310 | 5330 | 5330 | 5310 | 1777 |
| 237 | 20230613 | 144300 | 1990382240 | 5320 | 5320 | 5320 | 5320 | 38 |
| 238 | 20230613 | 144200 | 1990180080 | 5320 | 5310 | 5320 | 5310 | 274 |
| 239 | 20230613 | 144100 | 1988724290 | 5330 | 5330 | 5330 | 5330 | 3 |
| 240 | 20230613 | 144000 | 1988708300 | 5310 | 5320 | 5320 | 5310 | 609 |
| 241 | 20230613 | 143900 | 1985469950 | 5320 | 5330 | 5340 | 5320 | 756 |
| 242 | 20230613 | 143800 | 1981437640 | 5330 | 5340 | 5340 | 5330 | 1653 |
| 243 | 20230613 | 143700 | 1972621510 | 5350 | 5350 | 5350 | 5340 | 821 |
| 244 | 20230613 | 143600 | 1968230370 | 5340 | 5350 | 5350 | 5340 | 200 |
| 245 | 20230613 | 143500 | 1967162340 | 5330 | 5360 | 5360 | 5330 | 261 |
| 246 | 20230613 | 143400 | 1965767810 | 5360 | 5350 | 5360 | 5330 | 787 |
| 247 | 20230613 | 143300 | 1961561170 | 5350 | 5340 | 5350 | 5330 | 1330 |
| 248 | 20230613 | 143200 | 1954463940 | 5340 | 5320 | 5340 | 5320 | 2 |
| 249 | 20230613 | 143100 | 1954453280 | 5320 | 5320 | 5330 | 5310 | 773 |
| 250 | 20230613 | 143000 | 1950348320 | 5320 | 5320 | 5320 | 5320 | 706 |
| 251 | 20230613 | 142900 | 1946592400 | 5320 | 5330 | 5330 | 5320 | 110 |
| 252 | 20230613 | 142800 | 1946007050 | 5330 | 5320 | 5330 | 5320 | 1945 |
| 253 | 20230613 | 142700 | 1935659640 | 5300 | 5300 | 5300 | 5300 | 78 |
| 254 | 20230613 | 142600 | 1935246240 | 5300 | 5310 | 5310 | 5300 | 86 |
| 255 | 20230613 | 142500 | 1934789730 | 5310 | 5320 | 5320 | 5310 | 279 |
| 256 | 20230613 | 142400 | 1933307650 | 5310 | 5310 | 5310 | 5310 | 276 |
| 257 | 20230613 | 142300 | 1931842090 | 5310 | 5310 | 5310 | 5310 | 1557 |
| 258 | 20230613 | 142200 | 1923574420 | 5310 | 5310 | 5310 | 5310 | 272 |
| 259 | 20230613 | 142100 | 1922130100 | 5310 | 5310 | 5310 | 5310 | 200 |
| 260 | 20230613 | 142000 | 1921068100 | 5310 | 5310 | 5310 | 5310 | 100 |
| 261 | 20230613 | 141900 | 1920537100 | 5310 | 5310 | 5310 | 5310 | 640 |
| 262 | 20230613 | 141800 | 1917138700 | 5310 | 5310 | 5310 | 5310 | 0 |
| 263 | 20230613 | 141700 | 1917138700 | 5310 | 5300 | 5310 | 5300 | 5581 |
| 264 | 20230613 | 141600 | 1887558380 | 5310 | 5320 | 5320 | 5310 | 652 |
| 265 | 20230613 | 141500 | 1884096240 | 5320 | 5310 | 5320 | 5310 | 685 |
| 266 | 20230613 | 141400 | 1880458870 | 5310 | 5310 | 5310 | 5310 | 200 |
| 267 | 20230613 | 141300 | 1879396870 | 5310 | 5310 | 5310 | 5310 | 300 |
| 268 | 20230613 | 141200 | 1877803870 | 5310 | 5310 | 5310 | 5310 | 211 |
| 269 | 20230613 | 141100 | 1876683460 | 5310 | 5310 | 5310 | 5310 | 0 |
| 270 | 20230613 | 141000 | 1876683460 | 5310 | 5310 | 5310 | 5310 | 730 |
| 271 | 20230613 | 140900 | 1872807160 | 5320 | 5320 | 5320 | 5320 | 0 |
| 272 | 20230613 | 140800 | 1872807160 | 5320 | 5320 | 5320 | 5320 | 0 |
| 273 | 20230613 | 140700 | 1872807160 | 5320 | 5320 | 5320 | 5320 | 452 |
| 274 | 20230613 | 140600 | 1870402520 | 5310 | 5320 | 5320 | 5310 | 21 |
| 275 | 20230613 | 140500 | 1870290990 | 5310 | 5320 | 5320 | 5310 | 40 |
| 276 | 20230613 | 140400 | 1870078400 | 5320 | 5320 | 5320 | 5320 | 0 |
| 277 | 20230613 | 140300 | 1870078400 | 5320 | 5320 | 5320 | 5320 | 207 |
| 278 | 20230613 | 140200 | 1868977160 | 5320 | 5320 | 5320 | 5320 | 227 |
| 279 | 20230613 | 140100 | 1867769520 | 5320 | 5320 | 5320 | 5320 | 50 |
| 280 | 20230613 | 140000 | 1867503520 | 5330 | 5330 | 5330 | 5330 | 343 |
| 281 | 20230613 | 135900 | 1865675330 | 5320 | 5320 | 5320 | 5320 | 45 |
| 282 | 20230613 | 135800 | 1865435930 | 5330 | 5330 | 5330 | 5330 | 117 |
| 283 | 20230613 | 135700 | 1864812320 | 5330 | 5330 | 5330 | 5330 | 0 |
| 284 | 20230613 | 135600 | 1864812320 | 5330 | 5330 | 5330 | 5330 | 3 |
| 285 | 20230613 | 135500 | 1864796330 | 5330 | 5330 | 5330 | 5330 | 200 |
| 286 | 20230613 | 135400 | 1863730330 | 5330 | 5330 | 5330 | 5330 | 100 |
| 287 | 20230613 | 135300 | 1863197330 | 5340 | 5340 | 5340 | 5330 | 101 |
| 288 | 20230613 | 135200 | 1862658000 | 5330 | 5330 | 5330 | 5330 | 297 |
| 289 | 20230613 | 135100 | 1861074990 | 5330 | 5330 | 5330 | 5310 | 325 |
| 290 | 20230613 | 135000 | 1859349160 | 5340 | 5340 | 5340 | 5340 | 2 |
| 291 | 20230613 | 134900 | 1859338480 | 5340 | 5340 | 5340 | 5340 | 307 |
| 292 | 20230613 | 134800 | 1857699100 | 5340 | 5310 | 5340 | 5310 | 170 |
| 293 | 20230613 | 134700 | 1856795200 | 5300 | 5310 | 5310 | 5300 | 411 |
| 294 | 20230613 | 134600 | 1854614590 | 5310 | 5300 | 5310 | 5300 | 523 |
| 295 | 20230613 | 134500 | 1851842570 | 5300 | 5320 | 5320 | 5300 | 1807 |
| 296 | 20230613 | 134400 | 1842258920 | 5320 | 5320 | 5320 | 5320 | 0 |
| 297 | 20230613 | 134300 | 1842258920 | 5320 | 5320 | 5320 | 5320 | 0 |
| 298 | 20230613 | 134200 | 1842258920 | 5320 | 5320 | 5320 | 5320 | 1 |
| 299 | 20230613 | 134100 | 1842253600 | 5330 | 5330 | 5330 | 5330 | 1 |
| 300 | 20230613 | 134000 | 1842248270 | 5310 | 5330 | 5340 | 5310 | 1485 |
| 301 | 20230613 | 133900 | 1834356500 | 5320 | 5330 | 5330 | 5320 | 1986 |
| 302 | 20230613 | 133800 | 1823790670 | 5340 | 5340 | 5340 | 5340 | 0 |
| 303 | 20230613 | 133700 | 1823790670 | 5340 | 5320 | 5340 | 5320 | 898 |
| 304 | 20230613 | 133600 | 1819013170 | 5330 | 5330 | 5330 | 5330 | 500 |
| 305 | 20230613 | 133500 | 1816348170 | 5340 | 5330 | 5340 | 5330 | 298 |
| 306 | 20230613 | 133400 | 1814759780 | 5340 | 5340 | 5340 | 5340 | 0 |
| 307 | 20230613 | 133300 | 1814759780 | 5340 | 5340 | 5340 | 5340 | 2 |
| 308 | 20230613 | 133200 | 1814749100 | 5330 | 5340 | 5340 | 5330 | 25 |
| 309 | 20230613 | 133100 | 1814615800 | 5340 | 5340 | 5340 | 5340 | 1 |
| 310 | 20230613 | 133000 | 1814610460 | 5340 | 5340 | 5340 | 5340 | 12 |
| 311 | 20230613 | 132900 | 1814546380 | 5350 | 5350 | 5350 | 5350 | 50 |
| 312 | 20230613 | 132800 | 1814278880 | 5350 | 5310 | 5350 | 5300 | 3068 |
| 313 | 20230613 | 132700 | 1797926310 | 5330 | 5330 | 5330 | 5330 | 1 |
| 314 | 20230613 | 132600 | 1797920980 | 5300 | 5340 | 5340 | 5300 | 288 |
| 315 | 20230613 | 132500 | 1796390060 | 5300 | 5300 | 5300 | 5300 | 2283 |
| 316 | 20230613 | 132400 | 1784290160 | 5300 | 5310 | 5310 | 5300 | 4000 |
| 317 | 20230613 | 132300 | 1763077970 | 5330 | 5330 | 5330 | 5330 | 377 |
| 318 | 20230613 | 132200 | 1761068560 | 5330 | 5330 | 5330 | 5330 | 5 |
| 319 | 20230613 | 132100 | 1761041910 | 5330 | 5320 | 5330 | 5320 | 2 |
| 320 | 20230613 | 132000 | 1761031260 | 5330 | 5330 | 5330 | 5330 | 552 |
| 321 | 20230613 | 131900 | 1758089100 | 5310 | 5310 | 5310 | 5310 | 110 |
| 322 | 20230613 | 131800 | 1757505000 | 5310 | 5310 | 5310 | 5310 | 234 |
| 323 | 20230613 | 131700 | 1756262460 | 5310 | 5320 | 5330 | 5310 | 250 |
| 324 | 20230613 | 131600 | 1754933140 | 5310 | 5330 | 5340 | 5310 | 829 |
| 325 | 20230613 | 131500 | 1750527700 | 5330 | 5330 | 5330 | 5330 | 792 |
| 326 | 20230613 | 131400 | 1746306340 | 5330 | 5310 | 5330 | 5310 | 3 |
| 327 | 20230613 | 131300 | 1746290390 | 5300 | 5310 | 5310 | 5300 | 236 |
| 328 | 20230613 | 131200 | 1745039040 | 5310 | 5330 | 5330 | 5310 | 2926 |
| 329 | 20230613 | 131100 | 1729495880 | 5340 | 5350 | 5350 | 5340 | 24 |
| 330 | 20230613 | 131000 | 1729367690 | 5350 | 5350 | 5350 | 5350 | 3 |
| 331 | 20230613 | 130900 | 1729351640 | 5350 | 5330 | 5350 | 5330 | 2861 |
| 332 | 20230613 | 130800 | 1714102490 | 5330 | 5330 | 5330 | 5330 | 140 |
| 333 | 20230613 | 130700 | 1713356290 | 5330 | 5340 | 5340 | 5330 | 368 |
| 334 | 20230613 | 130600 | 1711393730 | 5340 | 5340 | 5340 | 5340 | 562 |
| 335 | 20230613 | 130500 | 1708392650 | 5350 | 5330 | 5350 | 5330 | 713 |
| 336 | 20230613 | 130400 | 1704590020 | 5350 | 5330 | 5350 | 5330 | 259 |
| 337 | 20230613 | 130300 | 1703208550 | 5330 | 5350 | 5350 | 5330 | 221 |
| 338 | 20230613 | 130200 | 1702030520 | 5320 | 5320 | 5320 | 5320 | 29 |
| 339 | 20230613 | 130100 | 1701876240 | 5360 | 5340 | 5360 | 5340 | 800 |
| 340 | 20230613 | 130000 | 1697603580 | 5340 | 5320 | 5340 | 5320 | 118 |
| 341 | 20230613 | 125900 | 1696974910 | 5310 | 5320 | 5340 | 5310 | 471 |
| 342 | 20230613 | 125800 | 1694468800 | 5320 | 5330 | 5330 | 5320 | 4491 |
| 343 | 20230613 | 125700 | 1670574330 | 5320 | 5360 | 5360 | 5320 | 2508 |
| 344 | 20230613 | 125600 | 1657213230 | 5340 | 5350 | 5380 | 5310 | 6222 |
| 345 | 20230613 | 125500 | 1624026870 | 5350 | 5370 | 5400 | 5350 | 6113 |
| 346 | 20230613 | 125400 | 1591198490 | 5400 | 5360 | 5410 | 5360 | 10816 |
| 347 | 20230613 | 125300 | 1532933280 | 5370 | 5350 | 5370 | 5350 | 1202 |
| 348 | 20230613 | 125200 | 1526488720 | 5380 | 5350 | 5380 | 5350 | 375 |
| 349 | 20230613 | 125100 | 1524481970 | 5350 | 5360 | 5360 | 5350 | 790 |
| 350 | 20230613 | 125000 | 1520254460 | 5380 | 5360 | 5380 | 5360 | 543 |
| 351 | 20230613 | 124900 | 1517340310 | 5360 | 5360 | 5360 | 5360 | 2746 |
| 352 | 20230613 | 124800 | 1502621750 | 5360 | 5380 | 5380 | 5360 | 4047 |
| 353 | 20230613 | 124700 | 1480905480 | 5390 | 5390 | 5390 | 5390 | 504 |
| 354 | 20230613 | 124600 | 1478188920 | 5390 | 5380 | 5390 | 5380 | 4534 |
| 355 | 20230613 | 124500 | 1453795840 | 5390 | 5380 | 5390 | 5380 | 4346 |
| 356 | 20230613 | 124400 | 1430392840 | 5370 | 5370 | 5380 | 5370 | 3715 |
| 357 | 20230613 | 124300 | 1410419230 | 5360 | 5360 | 5360 | 5350 | 3189 |
| 358 | 20230613 | 124200 | 1393326380 | 5370 | 5370 | 5370 | 5360 | 1811 |
| 359 | 20230613 | 124100 | 1383601430 | 5380 | 5370 | 5400 | 5360 | 16735 |
| 360 | 20230613 | 124000 | 1293434790 | 5370 | 5360 | 5370 | 5350 | 3368 |
| 361 | 20230613 | 123900 | 1275368630 | 5360 | 5360 | 5360 | 5360 | 3036 |
| 362 | 20230613 | 123800 | 1259095670 | 5360 | 5320 | 5360 | 5320 | 5371 |
| 363 | 20230613 | 123700 | 1230377270 | 5320 | 5310 | 5320 | 5310 | 317 |
| 364 | 20230613 | 123600 | 1228693900 | 5310 | 5310 | 5310 | 5310 | 377 |
| 365 | 20230613 | 123500 | 1226692030 | 5310 | 5310 | 5310 | 5310 | 480 |
| 366 | 20230613 | 123400 | 1224143230 | 5310 | 5310 | 5310 | 5300 | 5361 |
| 367 | 20230613 | 123300 | 1195701950 | 5320 | 5320 | 5320 | 5320 | 10 |
| 368 | 20230613 | 123200 | 1195648750 | 5280 | 5300 | 5300 | 5280 | 302 |
| 369 | 20230613 | 123100 | 1194052780 | 5300 | 5320 | 5320 | 5300 | 87 |
| 370 | 20230613 | 123000 | 1193590060 | 5320 | 5310 | 5330 | 5310 | 1675 |
| 371 | 20230613 | 122900 | 1184670040 | 5310 | 5310 | 5320 | 5280 | 10239 |
| 372 | 20230613 | 122800 | 1130297060 | 5310 | 5290 | 5310 | 5290 | 109 |
| 373 | 20230613 | 122700 | 1129719630 | 5290 | 5280 | 5290 | 5280 | 2 |
| 374 | 20230613 | 122600 | 1129709060 | 5270 | 5270 | 5270 | 5270 | 200 |
| 375 | 20230613 | 122500 | 1128655060 | 5290 | 5270 | 5290 | 5270 | 26 |
| 376 | 20230613 | 122400 | 1128518020 | 5280 | 5280 | 5280 | 5280 | 965 |
| 377 | 20230613 | 122300 | 1123422820 | 5290 | 5290 | 5290 | 5290 | 11 |
| 378 | 20230613 | 122200 | 1123364630 | 5290 | 5290 | 5290 | 5290 | 2 |
| 379 | 20230613 | 122100 | 1123354050 | 5300 | 5300 | 5300 | 5300 | 1 |
| 380 | 20230613 | 122000 | 1123348750 | 5300 | 5300 | 5300 | 5300 | 3 |
| 381 | 20230613 | 121900 | 1123332850 | 5290 | 5290 | 5290 | 5290 | 0 |
| 382 | 20230613 | 121800 | 1123332850 | 5290 | 5290 | 5290 | 5290 | 0 |
| 383 | 20230613 | 121700 | 1123332850 | 5290 | 5290 | 5290 | 5290 | 170 |
| 384 | 20230613 | 121600 | 1122433550 | 5290 | 5290 | 5290 | 5290 | 200 |
| 385 | 20230613 | 121500 | 1121375550 | 5290 | 5290 | 5290 | 5290 | 100 |
| 386 | 20230613 | 121400 | 1120846550 | 5300 | 5300 | 5300 | 5300 | 1 |
| 387 | 20230613 | 121300 | 1120841250 | 5310 | 5310 | 5310 | 5310 | 12 |
| 388 | 20230613 | 121200 | 1120777530 | 5310 | 5300 | 5310 | 5290 | 217 |
| 389 | 20230613 | 121100 | 1119628700 | 5310 | 5310 | 5310 | 5310 | 43 |
| 390 | 20230613 | 121000 | 1119400370 | 5310 | 5310 | 5310 | 5300 | 180 |
| 391 | 20230613 | 120900 | 1118445560 | 5310 | 5310 | 5310 | 5310 | 10 |
| 392 | 20230613 | 120800 | 1118392460 | 5310 | 5310 | 5310 | 5310 | 51 |
| 393 | 20230613 | 120700 | 1118121650 | 5310 | 5290 | 5310 | 5290 | 175 |
| 394 | 20230613 | 120600 | 1117195700 | 5300 | 5300 | 5300 | 5300 | 118 |
| 395 | 20230613 | 120500 | 1116570300 | 5300 | 5300 | 5300 | 5300 | 193 |
| 396 | 20230613 | 120400 | 1115547400 | 5310 | 5310 | 5310 | 5310 | 54 |
| 397 | 20230613 | 120300 | 1115260660 | 5310 | 5310 | 5310 | 5310 | 32 |
| 398 | 20230613 | 120200 | 1115090740 | 5300 | 5310 | 5310 | 5300 | 85 |
| 399 | 20230613 | 120100 | 1114639400 | 5310 | 5300 | 5310 | 5300 | 75 |
| 400 | 20230613 | 120000 | 1114241570 | 5300 | 5300 | 5300 | 5300 | 3 |
| 401 | 20230613 | 115900 | 1114225670 | 5300 | 5270 | 5300 | 5270 | 4 |
| 402 | 20230613 | 115800 | 1114204500 | 5270 | 5270 | 5270 | 5270 | 0 |
| 403 | 20230613 | 115700 | 1114204500 | 5270 | 5270 | 5270 | 5270 | 0 |
| 404 | 20230613 | 115600 | 1114204500 | 5270 | 5300 | 5300 | 5270 | 95 |
| 405 | 20230613 | 115500 | 1113703790 | 5310 | 5310 | 5310 | 5310 | 0 |
| 406 | 20230613 | 115400 | 1113703790 | 5310 | 5290 | 5310 | 5260 | 2444 |
| 407 | 20230613 | 115300 | 1100733740 | 5260 | 5260 | 5260 | 5260 | 0 |
| 408 | 20230613 | 115200 | 1100733740 | 5260 | 5260 | 5260 | 5260 | 0 |
| 409 | 20230613 | 115100 | 1100733740 | 5260 | 5260 | 5260 | 5260 | 103 |
| 410 | 20230613 | 115000 | 1100191960 | 5300 | 5300 | 5300 | 5300 | 33 |
| 411 | 20230613 | 114900 | 1100017060 | 5300 | 5280 | 5300 | 5280 | 24 |
| 412 | 20230613 | 114800 | 1099890120 | 5270 | 5280 | 5280 | 5270 | 954 |
| 413 | 20230613 | 114700 | 1094860000 | 5280 | 5290 | 5290 | 5280 | 57 |
| 414 | 20230613 | 114600 | 1094558480 | 5290 | 5280 | 5300 | 5250 | 5002 |
| 415 | 20230613 | 114500 | 1068252090 | 5290 | 5290 | 5300 | 5290 | 542 |
| 416 | 20230613 | 114400 | 1065384820 | 5300 | 5300 | 5300 | 5300 | 897 |
| 417 | 20230613 | 114300 | 1060630720 | 5300 | 5300 | 5320 | 5300 | 1007 |
| 418 | 20230613 | 114200 | 1055293300 | 5310 | 5320 | 5320 | 5310 | 432 |
| 419 | 20230613 | 114100 | 1052995090 | 5320 | 5310 | 5320 | 5310 | 91 |
| 420 | 20230613 | 114000 | 1052510980 | 5320 | 5320 | 5320 | 5320 | 3 |
| 421 | 20230613 | 113900 | 1052495020 | 5320 | 5320 | 5320 | 5320 | 15 |
| 422 | 20230613 | 113800 | 1052415220 | 5320 | 5320 | 5320 | 5320 | 1010 |
| 423 | 20230613 | 113700 | 1047042020 | 5320 | 5310 | 5320 | 5310 | 64 |
| 424 | 20230613 | 113600 | 1046702010 | 5270 | 5280 | 5280 | 5270 | 100 |
| 425 | 20230613 | 113500 | 1046174540 | 5320 | 5300 | 5320 | 5300 | 909 |
| 426 | 20230613 | 113400 | 1041344710 | 5300 | 5310 | 5310 | 5300 | 512 |
| 427 | 20230613 | 113300 | 1038626110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 428 | 20230613 | 113200 | 1038626110 | 5310 | 5310 | 5310 | 5310 | 110 |
| 429 | 20230613 | 113100 | 1038042010 | 5320 | 5310 | 5320 | 5300 | 680 |
| 430 | 20230613 | 113000 | 1034433030 | 5310 | 5320 | 5320 | 5310 | 964 |
| 431 | 20230613 | 112900 | 1029314150 | 5320 | 5330 | 5330 | 5310 | 6309 |
| 432 | 20230613 | 112800 | 995765950 | 5320 | 5320 | 5330 | 5320 | 1677 |
| 433 | 20230613 | 112700 | 986840830 | 5320 | 5310 | 5330 | 5310 | 1509 |
| 434 | 20230613 | 112600 | 978810040 | 5310 | 5310 | 5310 | 5310 | 389 |
| 435 | 20230613 | 112500 | 976744450 | 5310 | 5320 | 5320 | 5310 | 1328 |
| 436 | 20230613 | 112400 | 969686980 | 5310 | 5320 | 5330 | 5300 | 1040 |
| 437 | 20230613 | 112300 | 964158770 | 5320 | 5300 | 5320 | 5300 | 3130 |
| 438 | 20230613 | 112200 | 947509500 | 5300 | 5300 | 5310 | 5300 | 1776 |
| 439 | 20230613 | 112100 | 938081280 | 5300 | 5310 | 5310 | 5300 | 1195 |
| 440 | 20230613 | 112000 | 931746980 | 5300 | 5290 | 5300 | 5290 | 2497 |
| 441 | 20230613 | 111900 | 918519240 | 5270 | 5280 | 5290 | 5270 | 467 |
| 442 | 20230613 | 111800 | 916057920 | 5290 | 5290 | 5290 | 5290 | 0 |
| 443 | 20230613 | 111700 | 916057920 | 5290 | 5260 | 5290 | 5260 | 1551 |
| 444 | 20230613 | 111600 | 907882750 | 5270 | 5270 | 5270 | 5270 | 6 |
| 445 | 20230613 | 111500 | 907851130 | 5270 | 5280 | 5280 | 5270 | 2 |
| 446 | 20230613 | 111400 | 907840580 | 5280 | 5280 | 5280 | 5270 | 157 |
| 447 | 20230613 | 111300 | 907013000 | 5270 | 5280 | 5280 | 5270 | 945 |
| 448 | 20230613 | 111200 | 902032750 | 5280 | 5280 | 5280 | 5270 | 22 |
| 449 | 20230613 | 111100 | 901916690 | 5290 | 5280 | 5300 | 5280 | 4711 |
| 450 | 20230613 | 111000 | 876959010 | 5280 | 5290 | 5290 | 5280 | 1346 |
| 451 | 20230613 | 110900 | 869840910 | 5290 | 5290 | 5300 | 5290 | 930 |
| 452 | 20230613 | 110800 | 864919530 | 5300 | 5290 | 5300 | 5290 | 3834 |
| 453 | 20230613 | 110700 | 844611060 | 5290 | 5260 | 5290 | 5260 | 6946 |
| 454 | 20230613 | 110600 | 807940200 | 5260 | 5250 | 5260 | 5250 | 2295 |
| 455 | 20230613 | 110500 | 795878500 | 5240 | 5250 | 5250 | 5240 | 654 |
| 456 | 20230613 | 110400 | 792445940 | 5240 | 5240 | 5240 | 5240 | 531 |
| 457 | 20230613 | 110300 | 789663500 | 5240 | 5240 | 5240 | 5240 | 372 |
| 458 | 20230613 | 110200 | 787714220 | 5240 | 5240 | 5240 | 5240 | 130 |
| 459 | 20230613 | 110100 | 787033020 | 5240 | 5240 | 5240 | 5240 | 426 |
| 460 | 20230613 | 110000 | 784800780 | 5240 | 5250 | 5250 | 5240 | 911 |
| 461 | 20230613 | 105900 | 780026110 | 5240 | 5230 | 5240 | 5230 | 1336 |
| 462 | 20230613 | 105800 | 773031310 | 5230 | 5230 | 5230 | 5230 | 1 |
| 463 | 20230613 | 105700 | 773026080 | 5230 | 5230 | 5230 | 5230 | 100 |
| 464 | 20230613 | 105600 | 772503080 | 5220 | 5220 | 5220 | 5220 | 1 |
| 465 | 20230613 | 105500 | 772497860 | 5210 | 5210 | 5210 | 5210 | 0 |
| 466 | 20230613 | 105400 | 772497860 | 5210 | 5220 | 5220 | 5210 | 1483 |
| 467 | 20230613 | 105300 | 764763600 | 5220 | 5220 | 5220 | 5220 | 90 |
| 468 | 20230613 | 105200 | 764293800 | 5240 | 5240 | 5240 | 5240 | 0 |
| 469 | 20230613 | 105100 | 764293800 | 5240 | 5240 | 5240 | 5240 | 0 |
| 470 | 20230613 | 105000 | 764293800 | 5240 | 5240 | 5240 | 5240 | 3 |
| 471 | 20230613 | 104900 | 764278080 | 5220 | 5220 | 5220 | 5220 | 1020 |
| 472 | 20230613 | 104800 | 758953680 | 5220 | 5220 | 5220 | 5220 | 0 |
| 473 | 20230613 | 104700 | 758953680 | 5220 | 5230 | 5230 | 5220 | 1750 |
| 474 | 20230613 | 104600 | 749813690 | 5230 | 5230 | 5230 | 5230 | 0 |
| 475 | 20230613 | 104500 | 749813690 | 5230 | 5250 | 5250 | 5230 | 236 |
| 476 | 20230613 | 104400 | 748577410 | 5240 | 5250 | 5250 | 5240 | 1251 |
| 477 | 20230613 | 104300 | 742014320 | 5260 | 5250 | 5260 | 5250 | 2552 |
| 478 | 20230613 | 104200 | 728602840 | 5240 | 5240 | 5240 | 5240 | 120 |
| 479 | 20230613 | 104100 | 727974040 | 5230 | 5240 | 5240 | 5230 | 6497 |
| 480 | 20230613 | 104000 | 693964030 | 5240 | 5240 | 5240 | 5240 | 3 |
| 481 | 20230613 | 103900 | 693948310 | 5230 | 5240 | 5240 | 5230 | 294 |
| 482 | 20230613 | 103800 | 692409300 | 5240 | 5240 | 5240 | 5240 | 1055 |
| 483 | 20230613 | 103700 | 686881100 | 5230 | 5230 | 5230 | 5230 | 0 |
| 484 | 20230613 | 103600 | 686881100 | 5230 | 5230 | 5230 | 5230 | 1206 |
| 485 | 20230613 | 103500 | 680573720 | 5230 | 5230 | 5230 | 5230 | 0 |
| 486 | 20230613 | 103400 | 680573720 | 5230 | 5220 | 5230 | 5220 | 2573 |
| 487 | 20230613 | 103300 | 667141710 | 5230 | 5230 | 5230 | 5230 | 55 |
| 488 | 20230613 | 103200 | 666854060 | 5230 | 5220 | 5230 | 5220 | 1351 |
| 489 | 20230613 | 103100 | 659801020 | 5220 | 5220 | 5220 | 5220 | 0 |
| 490 | 20230613 | 103000 | 659801020 | 5220 | 5220 | 5220 | 5220 | 103 |
| 491 | 20230613 | 102900 | 659263360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 492 | 20230613 | 102800 | 659263360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 493 | 20230613 | 102700 | 659263360 | 5220 | 5190 | 5220 | 5190 | 2024 |
| 494 | 20230613 | 102600 | 648746570 | 5190 | 5200 | 5200 | 5190 | 3705 |
| 495 | 20230613 | 102500 | 629503570 | 5210 | 5210 | 5210 | 5210 | 344 |
| 496 | 20230613 | 102400 | 627711330 | 5210 | 5210 | 5210 | 5210 | 100 |
| 497 | 20230613 | 102300 | 627190330 | 5220 | 5220 | 5220 | 5220 | 4 |
| 498 | 20230613 | 102200 | 627169450 | 5210 | 5210 | 5210 | 5210 | 43 |
| 499 | 20230613 | 102100 | 626945420 | 5220 | 5220 | 5220 | 5220 | 1 |
| 500 | 20230613 | 102000 | 626940200 | 5200 | 5220 | 5220 | 5200 | 406 |
| 501 | 20230613 | 101900 | 624828900 | 5200 | 5200 | 5200 | 5200 | 0 |
| 502 | 20230613 | 101800 | 624828900 | 5200 | 5190 | 5200 | 5190 | 364 |
| 503 | 20230613 | 101700 | 622939220 | 5190 | 5200 | 5200 | 5190 | 1051 |
| 504 | 20230613 | 101600 | 617483020 | 5200 | 5200 | 5200 | 5200 | 20 |
| 505 | 20230613 | 101500 | 617379020 | 5200 | 5200 | 5200 | 5200 | 11 |
| 506 | 20230613 | 101400 | 617321820 | 5190 | 5200 | 5200 | 5190 | 1706 |
| 507 | 20230613 | 101300 | 608462320 | 5200 | 5190 | 5200 | 5190 | 611 |
| 508 | 20230613 | 101200 | 605287580 | 5190 | 5210 | 5210 | 5190 | 1049 |
| 509 | 20230613 | 101100 | 599827210 | 5220 | 5210 | 5220 | 5210 | 232 |
| 510 | 20230613 | 101000 | 598618170 | 5220 | 5220 | 5220 | 5220 | 1277 |
| 511 | 20230613 | 100900 | 591952230 | 5200 | 5200 | 5200 | 5200 | 0 |
| 512 | 20230613 | 100800 | 591952230 | 5200 | 5220 | 5220 | 5200 | 21 |
| 513 | 20230613 | 100700 | 591842630 | 5230 | 5230 | 5240 | 5220 | 184 |
| 514 | 20230613 | 100600 | 590880080 | 5240 | 5190 | 5240 | 5190 | 130 |
| 515 | 20230613 | 100500 | 590200490 | 5190 | 5190 | 5190 | 5190 | 1 |
| 516 | 20230613 | 100400 | 590195300 | 5190 | 5210 | 5210 | 5190 | 613 |
| 517 | 20230613 | 100300 | 587010970 | 5210 | 5200 | 5210 | 5200 | 390 |
| 518 | 20230613 | 100200 | 584982880 | 5210 | 5200 | 5210 | 5200 | 440 |
| 519 | 20230613 | 100100 | 582693690 | 5200 | 5220 | 5220 | 5200 | 2245 |
| 520 | 20230613 | 100000 | 571010170 | 5220 | 5220 | 5250 | 5220 | 657 |
| 521 | 20230613 | 095900 | 567564160 | 5220 | 5210 | 5220 | 5210 | 86 |
| 522 | 20230613 | 095800 | 567115540 | 5220 | 5210 | 5220 | 5210 | 347 |
| 523 | 20230613 | 095700 | 565304670 | 5200 | 5220 | 5220 | 5200 | 4628 |
| 524 | 20230613 | 095600 | 541203540 | 5260 | 5260 | 5260 | 5220 | 58 |
| 525 | 20230613 | 095500 | 540899000 | 5260 | 5230 | 5260 | 5220 | 599 |
| 526 | 20230613 | 095400 | 537765470 | 5220 | 5230 | 5230 | 5220 | 98 |
| 527 | 20230613 | 095300 | 537252960 | 5220 | 5220 | 5220 | 5220 | 296 |
| 528 | 20230613 | 095200 | 535707840 | 5210 | 5220 | 5220 | 5210 | 690 |
| 529 | 20230613 | 095100 | 532108500 | 5220 | 5250 | 5250 | 5220 | 775 |
| 530 | 20230613 | 095000 | 528054860 | 5250 | 5250 | 5260 | 5250 | 224 |
| 531 | 20230613 | 094900 | 526878810 | 5240 | 5250 | 5250 | 5240 | 233 |
| 532 | 20230613 | 094800 | 525656920 | 5250 | 5250 | 5250 | 5250 | 81 |
| 533 | 20230613 | 094700 | 525231670 | 5260 | 5260 | 5260 | 5260 | 300 |
| 534 | 20230613 | 094600 | 523653670 | 5260 | 5270 | 5270 | 5260 | 1537 |
| 535 | 20230613 | 094500 | 515569040 | 5270 | 5280 | 5280 | 5260 | 1050 |
| 536 | 20230613 | 094400 | 510033880 | 5280 | 5240 | 5280 | 5240 | 8317 |
| 537 | 20230613 | 094300 | 466280630 | 5240 | 5230 | 5240 | 5230 | 4876 |
| 538 | 20230613 | 094200 | 440737570 | 5210 | 5230 | 5230 | 5210 | 3861 |
| 539 | 20230613 | 094100 | 420609540 | 5230 | 5230 | 5230 | 5230 | 120 |
| 540 | 20230613 | 094000 | 419981940 | 5230 | 5230 | 5230 | 5230 | 4 |
| 541 | 20230613 | 093900 | 419961020 | 5220 | 5220 | 5220 | 5220 | 239 |
| 542 | 20230613 | 093800 | 418713440 | 5220 | 5220 | 5220 | 5220 | 0 |
| 543 | 20230613 | 093700 | 418713440 | 5220 | 5220 | 5220 | 5220 | 21 |
| 544 | 20230613 | 093600 | 418603820 | 5200 | 5220 | 5220 | 5200 | 4773 |
| 545 | 20230613 | 093500 | 393724750 | 5220 | 5230 | 5250 | 5220 | 1802 |
| 546 | 20230613 | 093400 | 384313960 | 5230 | 5250 | 5250 | 5230 | 1762 |
| 547 | 20230613 | 093300 | 375087650 | 5250 | 5250 | 5250 | 5250 | 813 |
| 548 | 20230613 | 093200 | 370819400 | 5250 | 5260 | 5260 | 5250 | 140 |
| 549 | 20230613 | 093100 | 370084300 | 5240 | 5250 | 5260 | 5240 | 229 |
| 550 | 20230613 | 093000 | 368884120 | 5250 | 5250 | 5250 | 5240 | 4159 |
| 551 | 20230613 | 092900 | 347052370 | 5250 | 5240 | 5250 | 5240 | 2293 |
| 552 | 20230613 | 092800 | 335036810 | 5250 | 5230 | 5250 | 5230 | 191 |
| 553 | 20230613 | 092700 | 334035820 | 5230 | 5230 | 5230 | 5220 | 78 |
| 554 | 20230613 | 092600 | 333628360 | 5220 | 5230 | 5230 | 5220 | 1065 |
| 555 | 20230613 | 092500 | 328060820 | 5230 | 5230 | 5230 | 5230 | 1 |
| 556 | 20230613 | 092400 | 328055590 | 5230 | 5230 | 5230 | 5230 | 130 |
| 557 | 20230613 | 092300 | 327375690 | 5230 | 5230 | 5230 | 5220 | 55 |
| 558 | 20230613 | 092200 | 327088340 | 5230 | 5220 | 5230 | 5220 | 120 |
| 559 | 20230613 | 092100 | 326461720 | 5230 | 5210 | 5230 | 5190 | 5220 |
| 560 | 20230613 | 092000 | 299306450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 561 | 20230613 | 091900 | 299306450 | 5230 | 5230 | 5250 | 5220 | 2641 |
| 562 | 20230613 | 091800 | 285497410 | 5230 | 5230 | 5230 | 5230 | 663 |
| 563 | 20230613 | 091700 | 282029920 | 5230 | 5230 | 5250 | 5220 | 2476 |
| 564 | 20230613 | 091600 | 269052340 | 5230 | 5210 | 5230 | 5210 | 707 |
| 565 | 20230613 | 091500 | 265358870 | 5210 | 5220 | 5230 | 5210 | 1143 |
| 566 | 20230613 | 091400 | 259386720 | 5200 | 5200 | 5200 | 5200 | 2846 |
| 567 | 20230613 | 091300 | 244587520 | 5210 | 5220 | 5220 | 5200 | 14679 |
| 568 | 20230613 | 091200 | 168100930 | 5220 | 5240 | 5240 | 5220 | 1393 |
| 569 | 20230613 | 091100 | 160812230 | 5240 | 5230 | 5240 | 5230 | 1018 |
| 570 | 20230613 | 091000 | 155481160 | 5210 | 5220 | 5230 | 5210 | 1729 |
| 571 | 20230613 | 090900 | 146467250 | 5210 | 5240 | 5250 | 5210 | 2377 |
| 572 | 20230613 | 090800 | 134026200 | 5240 | 5190 | 5250 | 5190 | 5936 |
| 573 | 20230613 | 090700 | 102922470 | 5210 | 5200 | 5210 | 5160 | 5318 |
| 574 | 20230613 | 090600 | 75413020 | 5200 | 5210 | 5210 | 5200 | 1608 |
| 575 | 20230613 | 090500 | 67049610 | 5210 | 5210 | 5210 | 5210 | 109 |
| 576 | 20230613 | 090400 | 66481720 | 5200 | 5200 | 5200 | 5200 | 785 |
| 577 | 20230613 | 090300 | 62399720 | 5200 | 5200 | 5200 | 5200 | 244 |
| 578 | 20230613 | 090200 | 61130920 | 5200 | 5210 | 5210 | 5180 | 1561 |
| 579 | 20230613 | 090100 | 53003700 | 5210 | 5200 | 5220 | 5200 | 4742 |
| 580 | 20230613 | 090000 | 28296340 | 5200 | 5170 | 5200 | 5170 | 5018 |