30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 3 | 20230613 | 191100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 4 | 20230613 | 191000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 5 | 20230613 | 190900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 6 | 20230613 | 190800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 7 | 20230613 | 190700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 8 | 20230613 | 190600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 9 | 20230613 | 190500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 10 | 20230613 | 190400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 11 | 20230613 | 190300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 12 | 20230613 | 190200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 13 | 20230613 | 190100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 14 | 20230613 | 190000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 15 | 20230613 | 185900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 16 | 20230613 | 185800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 17 | 20230613 | 185700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 18 | 20230613 | 185600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 19 | 20230613 | 185500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 20 | 20230613 | 185400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 21 | 20230613 | 185300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 22 | 20230613 | 185200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 23 | 20230613 | 185100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 24 | 20230613 | 185000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 25 | 20230613 | 184900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 26 | 20230613 | 184800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 27 | 20230613 | 184700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 28 | 20230613 | 184600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 29 | 20230613 | 184500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 30 | 20230613 | 184400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 31 | 20230613 | 184300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 32 | 20230613 | 184200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 33 | 20230613 | 184100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 34 | 20230613 | 184000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 35 | 20230613 | 183900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 36 | 20230613 | 183800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 37 | 20230613 | 183700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 38 | 20230613 | 183600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 39 | 20230613 | 183500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 40 | 20230613 | 183400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 41 | 20230613 | 183300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 42 | 20230613 | 183200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 43 | 20230613 | 183100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 44 | 20230613 | 183000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 45 | 20230613 | 182900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 46 | 20230613 | 182800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 47 | 20230613 | 182700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 48 | 20230613 | 182600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 49 | 20230613 | 182500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 50 | 20230613 | 182400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 51 | 20230613 | 182300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 52 | 20230613 | 182200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 53 | 20230613 | 182100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 54 | 20230613 | 182000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 55 | 20230613 | 181900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 56 | 20230613 | 181800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 57 | 20230613 | 181700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 58 | 20230613 | 181600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 59 | 20230613 | 181500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 60 | 20230613 | 181400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 61 | 20230613 | 181300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 62 | 20230613 | 181200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 63 | 20230613 | 181100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 64 | 20230613 | 181000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 65 | 20230613 | 180900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 66 | 20230613 | 180800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 67 | 20230613 | 180700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 68 | 20230613 | 180600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 69 | 20230613 | 180500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 70 | 20230613 | 180400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 71 | 20230613 | 180300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 72 | 20230613 | 180200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 73 | 20230613 | 180100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 74 | 20230613 | 180000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 75 | 20230613 | 175900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 76 | 20230613 | 175800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 77 | 20230613 | 175700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 78 | 20230613 | 175600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 79 | 20230613 | 175500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 80 | 20230613 | 175400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 81 | 20230613 | 175300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 82 | 20230613 | 175200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 83 | 20230613 | 175100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 84 | 20230613 | 175000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 85 | 20230613 | 174900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 86 | 20230613 | 174800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 87 | 20230613 | 174700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 88 | 20230613 | 174600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 89 | 20230613 | 174500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 90 | 20230613 | 174400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 91 | 20230613 | 174300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 92 | 20230613 | 174200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 93 | 20230613 | 174100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 94 | 20230613 | 174000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 95 | 20230613 | 173900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 96 | 20230613 | 173800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 97 | 20230613 | 173700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 98 | 20230613 | 173600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 99 | 20230613 | 173500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 100 | 20230613 | 173400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 101 | 20230613 | 173300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 102 | 20230613 | 173200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 103 | 20230613 | 173100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 104 | 20230613 | 173000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 105 | 20230613 | 172900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 106 | 20230613 | 172800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 107 | 20230613 | 172700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 108 | 20230613 | 172600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 109 | 20230613 | 172500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 110 | 20230613 | 172400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 111 | 20230613 | 172300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 112 | 20230613 | 172200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 113 | 20230613 | 172100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 114 | 20230613 | 172000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 115 | 20230613 | 171900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 116 | 20230613 | 171800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 117 | 20230613 | 171700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 118 | 20230613 | 171600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 119 | 20230613 | 171500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 120 | 20230613 | 171400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 121 | 20230613 | 171300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 122 | 20230613 | 171200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 123 | 20230613 | 171100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 124 | 20230613 | 171000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 125 | 20230613 | 170900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 126 | 20230613 | 170800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 127 | 20230613 | 170700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 128 | 20230613 | 170600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 129 | 20230613 | 170500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 130 | 20230613 | 170400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 131 | 20230613 | 170300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 132 | 20230613 | 170200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 133 | 20230613 | 170100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 134 | 20230613 | 170000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 135 | 20230613 | 165900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 136 | 20230613 | 165800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 137 | 20230613 | 165700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 138 | 20230613 | 165600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 139 | 20230613 | 165500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 140 | 20230613 | 165400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 141 | 20230613 | 165300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 142 | 20230613 | 165200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 143 | 20230613 | 165100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 144 | 20230613 | 165000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 145 | 20230613 | 164900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 146 | 20230613 | 164800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 147 | 20230613 | 164700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 148 | 20230613 | 164600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 149 | 20230613 | 164500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 150 | 20230613 | 164400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 151 | 20230613 | 164300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 152 | 20230613 | 164200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 153 | 20230613 | 164100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 154 | 20230613 | 164000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 155 | 20230613 | 163900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 156 | 20230613 | 163800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 157 | 20230613 | 163700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 158 | 20230613 | 163600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 159 | 20230613 | 163500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 160 | 20230613 | 163400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 161 | 20230613 | 163300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 162 | 20230613 | 163200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 163 | 20230613 | 163100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 164 | 20230613 | 163000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 165 | 20230613 | 162900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 166 | 20230613 | 162800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 167 | 20230613 | 162700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 168 | 20230613 | 162600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 169 | 20230613 | 162500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 170 | 20230613 | 162400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 171 | 20230613 | 162300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 172 | 20230613 | 162200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 173 | 20230613 | 162100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 174 | 20230613 | 162000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 175 | 20230613 | 161900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 176 | 20230613 | 161800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 177 | 20230613 | 161700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 178 | 20230613 | 161600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 179 | 20230613 | 161500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 180 | 20230613 | 161400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 181 | 20230613 | 161300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 182 | 20230613 | 161200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 183 | 20230613 | 161100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 184 | 20230613 | 161000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 185 | 20230613 | 160900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 186 | 20230613 | 160800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 187 | 20230613 | 160700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 188 | 20230613 | 160600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 189 | 20230613 | 160500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 190 | 20230613 | 160400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 191 | 20230613 | 160300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 192 | 20230613 | 160200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 193 | 20230613 | 160100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 194 | 20230613 | 160000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 195 | 20230613 | 155900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 196 | 20230613 | 155800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 197 | 20230613 | 155700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 198 | 20230613 | 155600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 199 | 20230613 | 155500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 200 | 20230613 | 155400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 201 | 20230613 | 155300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 202 | 20230613 | 155200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 203 | 20230613 | 155100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 204 | 20230613 | 155000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 205 | 20230613 | 154900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 206 | 20230613 | 154800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 207 | 20230613 | 154700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 208 | 20230613 | 154600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 209 | 20230613 | 154500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 210 | 20230613 | 154400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 211 | 20230613 | 154300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 212 | 20230613 | 154200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 213 | 20230613 | 154100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 214 | 20230613 | 154000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 215 | 20230613 | 153900 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 216 | 20230613 | 153800 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 217 | 20230613 | 153700 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 218 | 20230613 | 153600 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 219 | 20230613 | 153500 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 220 | 20230613 | 153400 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 221 | 20230613 | 153300 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 222 | 20230613 | 153200 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 223 | 20230613 | 153100 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 0 |
| 224 | 20230613 | 153000 | 1427408240 | 5190 | 5190 | 5190 | 5190 | 3633 |
| 225 | 20230613 | 152900 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 226 | 20230613 | 152800 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 227 | 20230613 | 152700 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 228 | 20230613 | 152600 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 229 | 20230613 | 152500 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 230 | 20230613 | 152400 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 231 | 20230613 | 152300 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 232 | 20230613 | 152200 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 233 | 20230613 | 152100 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 234 | 20230613 | 152000 | 1408552970 | 5200 | 5200 | 5200 | 5200 | 0 |
| 235 | 20230613 | 151900 | 1408552970 | 5200 | 5170 | 5200 | 5170 | 1131 |
| 236 | 20230613 | 151800 | 1402690050 | 5170 | 5190 | 5190 | 5170 | 3149 |
| 237 | 20230613 | 151700 | 1386398820 | 5190 | 5180 | 5190 | 5180 | 594 |
| 238 | 20230613 | 151600 | 1383318270 | 5180 | 5180 | 5180 | 5180 | 209 |
| 239 | 20230613 | 151500 | 1382235650 | 5180 | 5180 | 5180 | 5160 | 3234 |
| 240 | 20230613 | 151400 | 1365537430 | 5180 | 5180 | 5180 | 5170 | 3525 |
| 241 | 20230613 | 151300 | 1347307960 | 5180 | 5190 | 5190 | 5180 | 154 |
| 242 | 20230613 | 151200 | 1346509750 | 5190 | 5180 | 5190 | 5180 | 169 |
| 243 | 20230613 | 151100 | 1345633230 | 5170 | 5190 | 5190 | 5170 | 339 |
| 244 | 20230613 | 151000 | 1343876250 | 5180 | 5180 | 5190 | 5180 | 137 |
| 245 | 20230613 | 150900 | 1343165590 | 5190 | 5180 | 5190 | 5170 | 431 |
| 246 | 20230613 | 150800 | 1340935020 | 5190 | 5200 | 5200 | 5160 | 4852 |
| 247 | 20230613 | 150700 | 1315839440 | 5200 | 5200 | 5200 | 5190 | 284 |
| 248 | 20230613 | 150600 | 1314363480 | 5200 | 5190 | 5200 | 5190 | 319 |
| 249 | 20230613 | 150500 | 1312706770 | 5200 | 5200 | 5200 | 5200 | 134 |
| 250 | 20230613 | 150400 | 1312009970 | 5200 | 5200 | 5200 | 5200 | 100 |
| 251 | 20230613 | 150300 | 1311489970 | 5200 | 5190 | 5200 | 5190 | 518 |
| 252 | 20230613 | 150200 | 1308796450 | 5200 | 5200 | 5200 | 5200 | 171 |
| 253 | 20230613 | 150100 | 1307907250 | 5200 | 5200 | 5200 | 5180 | 816 |
| 254 | 20230613 | 150000 | 1303670070 | 5200 | 5190 | 5200 | 5170 | 2121 |
| 255 | 20230613 | 145900 | 1292680770 | 5200 | 5200 | 5200 | 5200 | 145 |
| 256 | 20230613 | 145800 | 1291926770 | 5200 | 5200 | 5200 | 5200 | 100 |
| 257 | 20230613 | 145700 | 1291406770 | 5200 | 5200 | 5200 | 5200 | 100 |
| 258 | 20230613 | 145600 | 1290886770 | 5200 | 5200 | 5200 | 5190 | 258 |
| 259 | 20230613 | 145500 | 1289546450 | 5200 | 5200 | 5200 | 5190 | 171 |
| 260 | 20230613 | 145400 | 1288657270 | 5200 | 5200 | 5200 | 5200 | 104 |
| 261 | 20230613 | 145300 | 1288116470 | 5200 | 5180 | 5200 | 5180 | 446 |
| 262 | 20230613 | 145200 | 1285804050 | 5180 | 5200 | 5200 | 5180 | 1878 |
| 263 | 20230613 | 145100 | 1276066370 | 5200 | 5200 | 5200 | 5200 | 139 |
| 264 | 20230613 | 145000 | 1275343570 | 5190 | 5190 | 5190 | 5190 | 691 |
| 265 | 20230613 | 144900 | 1271757280 | 5190 | 5200 | 5200 | 5180 | 1626 |
| 266 | 20230613 | 144800 | 1263322940 | 5200 | 5210 | 5210 | 5200 | 124 |
| 267 | 20230613 | 144700 | 1262677910 | 5210 | 5190 | 5210 | 5190 | 2468 |
| 268 | 20230613 | 144600 | 1249863310 | 5190 | 5210 | 5210 | 5190 | 3752 |
| 269 | 20230613 | 144500 | 1230342470 | 5210 | 5210 | 5210 | 5210 | 843 |
| 270 | 20230613 | 144400 | 1225950440 | 5210 | 5210 | 5210 | 5200 | 352 |
| 271 | 20230613 | 144300 | 1224118020 | 5210 | 5210 | 5210 | 5210 | 651 |
| 272 | 20230613 | 144200 | 1220726310 | 5210 | 5210 | 5210 | 5210 | 1797 |
| 273 | 20230613 | 144100 | 1211363940 | 5200 | 5190 | 5200 | 5190 | 1591 |
| 274 | 20230613 | 144000 | 1203091080 | 5200 | 5200 | 5200 | 5200 | 630 |
| 275 | 20230613 | 143900 | 1199815080 | 5200 | 5190 | 5200 | 5190 | 394 |
| 276 | 20230613 | 143800 | 1197769680 | 5180 | 5190 | 5200 | 5170 | 3217 |
| 277 | 20230613 | 143700 | 1181079030 | 5190 | 5180 | 5190 | 5180 | 1491 |
| 278 | 20230613 | 143600 | 1173354660 | 5190 | 5200 | 5200 | 5190 | 175 |
| 279 | 20230613 | 143500 | 1172445920 | 5200 | 5200 | 5200 | 5190 | 514 |
| 280 | 20230613 | 143400 | 1169774620 | 5200 | 5190 | 5200 | 5190 | 2600 |
| 281 | 20230613 | 143300 | 1156264870 | 5190 | 5190 | 5190 | 5190 | 129 |
| 282 | 20230613 | 143200 | 1155595360 | 5190 | 5190 | 5190 | 5180 | 632 |
| 283 | 20230613 | 143100 | 1152320290 | 5180 | 5180 | 5190 | 5180 | 538 |
| 284 | 20230613 | 143000 | 1149532460 | 5180 | 5180 | 5180 | 5170 | 1874 |
| 285 | 20230613 | 142900 | 1139825340 | 5180 | 5190 | 5190 | 5180 | 1922 |
| 286 | 20230613 | 142800 | 1129868380 | 5190 | 5190 | 5190 | 5190 | 19 |
| 287 | 20230613 | 142700 | 1129769770 | 5180 | 5180 | 5190 | 5180 | 4197 |
| 288 | 20230613 | 142600 | 1108029220 | 5190 | 5190 | 5190 | 5190 | 176 |
| 289 | 20230613 | 142500 | 1107115780 | 5190 | 5190 | 5190 | 5180 | 1423 |
| 290 | 20230613 | 142400 | 1099733640 | 5190 | 5180 | 5190 | 5180 | 1041 |
| 291 | 20230613 | 142300 | 1094331450 | 5190 | 5180 | 5190 | 5180 | 666 |
| 292 | 20230613 | 142200 | 1090876310 | 5180 | 5180 | 5190 | 5180 | 1776 |
| 293 | 20230613 | 142100 | 1081676620 | 5180 | 5180 | 5180 | 5160 | 8422 |
| 294 | 20230613 | 142000 | 1038078140 | 5180 | 5210 | 5210 | 5180 | 12739 |
| 295 | 20230613 | 141900 | 971891440 | 5210 | 5220 | 5220 | 5210 | 9461 |
| 296 | 20230613 | 141800 | 922577020 | 5230 | 5230 | 5230 | 5230 | 0 |
| 297 | 20230613 | 141700 | 922577020 | 5230 | 5230 | 5230 | 5230 | 0 |
| 298 | 20230613 | 141600 | 922577020 | 5230 | 5230 | 5230 | 5230 | 0 |
| 299 | 20230613 | 141500 | 922577020 | 5230 | 5230 | 5230 | 5230 | 707 |
| 300 | 20230613 | 141400 | 918879410 | 5230 | 5230 | 5230 | 5230 | 1211 |
| 301 | 20230613 | 141300 | 912545880 | 5230 | 5210 | 5230 | 5210 | 2028 |
| 302 | 20230613 | 141200 | 901960880 | 5210 | 5210 | 5210 | 5200 | 3399 |
| 303 | 20230613 | 141100 | 884270820 | 5210 | 5210 | 5220 | 5210 | 3767 |
| 304 | 20230613 | 141000 | 864644650 | 5210 | 5230 | 5230 | 5210 | 3472 |
| 305 | 20230613 | 140900 | 846514910 | 5240 | 5230 | 5240 | 5230 | 1950 |
| 306 | 20230613 | 140800 | 836316090 | 5230 | 5230 | 5230 | 5230 | 1 |
| 307 | 20230613 | 140700 | 836310860 | 5220 | 5230 | 5230 | 5220 | 4169 |
| 308 | 20230613 | 140600 | 814543870 | 5240 | 5230 | 5240 | 5230 | 1071 |
| 309 | 20230613 | 140500 | 808942490 | 5230 | 5230 | 5230 | 5220 | 2700 |
| 310 | 20230613 | 140400 | 794845490 | 5230 | 5240 | 5240 | 5230 | 4324 |
| 311 | 20230613 | 140300 | 772223040 | 5240 | 5240 | 5240 | 5240 | 1836 |
| 312 | 20230613 | 140200 | 762602400 | 5230 | 5230 | 5230 | 5230 | 3041 |
| 313 | 20230613 | 140100 | 746697970 | 5230 | 5230 | 5230 | 5220 | 1808 |
| 314 | 20230613 | 140000 | 737242140 | 5230 | 5240 | 5240 | 5230 | 3890 |
| 315 | 20230613 | 135900 | 716885790 | 5250 | 5240 | 5250 | 5240 | 120 |
| 316 | 20230613 | 135800 | 716256790 | 5240 | 5250 | 5250 | 5240 | 1500 |
| 317 | 20230613 | 135700 | 708396200 | 5250 | 5250 | 5260 | 5240 | 235 |
| 318 | 20230613 | 135600 | 707164430 | 5260 | 5250 | 5260 | 5250 | 591 |
| 319 | 20230613 | 135500 | 704061670 | 5250 | 5250 | 5250 | 5250 | 479 |
| 320 | 20230613 | 135400 | 701546920 | 5250 | 5260 | 5260 | 5250 | 1919 |
| 321 | 20230613 | 135300 | 691468980 | 5260 | 5260 | 5270 | 5260 | 11 |
| 322 | 20230613 | 135200 | 691411110 | 5260 | 5250 | 5280 | 5250 | 105 |
| 323 | 20230613 | 135100 | 690859790 | 5260 | 5260 | 5260 | 5250 | 1117 |
| 324 | 20230613 | 135000 | 684986520 | 5280 | 5280 | 5280 | 5280 | 2 |
| 325 | 20230613 | 134900 | 684975960 | 5280 | 5280 | 5280 | 5280 | 0 |
| 326 | 20230613 | 134800 | 684975960 | 5280 | 5280 | 5280 | 5280 | 0 |
| 327 | 20230613 | 134700 | 684975960 | 5280 | 5280 | 5280 | 5280 | 1 |
| 328 | 20230613 | 134600 | 684970680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 329 | 20230613 | 134500 | 684970680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 330 | 20230613 | 134400 | 684970680 | 5260 | 5260 | 5290 | 5260 | 2259 |
| 331 | 20230613 | 134300 | 673088310 | 5260 | 5270 | 5270 | 5260 | 917 |
| 332 | 20230613 | 134200 | 668264450 | 5290 | 5270 | 5290 | 5270 | 2 |
| 333 | 20230613 | 134100 | 668253890 | 5290 | 5290 | 5290 | 5290 | 362 |
| 334 | 20230613 | 134000 | 666338910 | 5270 | 5270 | 5270 | 5270 | 0 |
| 335 | 20230613 | 133900 | 666338910 | 5270 | 5270 | 5270 | 5270 | 140 |
| 336 | 20230613 | 133800 | 665601110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 337 | 20230613 | 133700 | 665601110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 338 | 20230613 | 133600 | 665601110 | 5290 | 5290 | 5290 | 5290 | 527 |
| 339 | 20230613 | 133500 | 662813280 | 5290 | 5290 | 5290 | 5290 | 0 |
| 340 | 20230613 | 133400 | 662813280 | 5290 | 5260 | 5300 | 5260 | 414 |
| 341 | 20230613 | 133300 | 660632390 | 5300 | 5290 | 5300 | 5260 | 1003 |
| 342 | 20230613 | 133200 | 655335500 | 5290 | 5270 | 5290 | 5270 | 242 |
| 343 | 20230613 | 133100 | 654059320 | 5270 | 5290 | 5290 | 5270 | 36 |
| 344 | 20230613 | 133000 | 653869580 | 5270 | 5270 | 5270 | 5270 | 111 |
| 345 | 20230613 | 132900 | 653284610 | 5270 | 5270 | 5280 | 5270 | 2410 |
| 346 | 20230613 | 132800 | 640583310 | 5280 | 5280 | 5280 | 5280 | 1 |
| 347 | 20230613 | 132700 | 640578030 | 5280 | 5280 | 5280 | 5280 | 716 |
| 348 | 20230613 | 132600 | 636797550 | 5280 | 5270 | 5280 | 5270 | 4238 |
| 349 | 20230613 | 132500 | 614463280 | 5280 | 5280 | 5280 | 5280 | 770 |
| 350 | 20230613 | 132400 | 610397680 | 5280 | 5280 | 5280 | 5280 | 3 |
| 351 | 20230613 | 132300 | 610381840 | 5280 | 5280 | 5280 | 5280 | 10 |
| 352 | 20230613 | 132200 | 610329040 | 5280 | 5280 | 5280 | 5280 | 12 |
| 353 | 20230613 | 132100 | 610265680 | 5280 | 5280 | 5280 | 5280 | 200 |
| 354 | 20230613 | 132000 | 609209680 | 5280 | 5280 | 5280 | 5280 | 17 |
| 355 | 20230613 | 131900 | 609119920 | 5290 | 5280 | 5290 | 5270 | 1413 |
| 356 | 20230613 | 131800 | 601667080 | 5280 | 5280 | 5280 | 5280 | 1000 |
| 357 | 20230613 | 131700 | 596387080 | 5300 | 5300 | 5300 | 5300 | 0 |
| 358 | 20230613 | 131600 | 596387080 | 5300 | 5300 | 5300 | 5300 | 0 |
| 359 | 20230613 | 131500 | 596387080 | 5300 | 5300 | 5300 | 5300 | 0 |
| 360 | 20230613 | 131400 | 596387080 | 5300 | 5300 | 5300 | 5300 | 13 |
| 361 | 20230613 | 131300 | 596318180 | 5300 | 5300 | 5300 | 5300 | 5 |
| 362 | 20230613 | 131200 | 596291680 | 5280 | 5280 | 5280 | 5280 | 0 |
| 363 | 20230613 | 131100 | 596291680 | 5280 | 5280 | 5280 | 5280 | 0 |
| 364 | 20230613 | 131000 | 596291680 | 5280 | 5280 | 5280 | 5280 | 263 |
| 365 | 20230613 | 130900 | 594903040 | 5300 | 5300 | 5300 | 5300 | 0 |
| 366 | 20230613 | 130800 | 594903040 | 5300 | 5300 | 5300 | 5300 | 63 |
| 367 | 20230613 | 130700 | 594569140 | 5300 | 5300 | 5300 | 5300 | 0 |
| 368 | 20230613 | 130600 | 594569140 | 5300 | 5300 | 5300 | 5300 | 0 |
| 369 | 20230613 | 130500 | 594569140 | 5300 | 5290 | 5300 | 5290 | 2000 |
| 370 | 20230613 | 130400 | 583971380 | 5280 | 5280 | 5280 | 5280 | 0 |
| 371 | 20230613 | 130300 | 583971380 | 5280 | 5280 | 5280 | 5280 | 15 |
| 372 | 20230613 | 130200 | 583892180 | 5280 | 5280 | 5280 | 5280 | 100 |
| 373 | 20230613 | 130100 | 583364180 | 5290 | 5290 | 5290 | 5290 | 0 |
| 374 | 20230613 | 130000 | 583364180 | 5290 | 5280 | 5290 | 5280 | 5 |
| 375 | 20230613 | 125900 | 583337770 | 5280 | 5280 | 5280 | 5280 | 52 |
| 376 | 20230613 | 125800 | 583063210 | 5280 | 5290 | 5290 | 5280 | 971 |
| 377 | 20230613 | 125700 | 577936100 | 5280 | 5280 | 5280 | 5280 | 2 |
| 378 | 20230613 | 125600 | 577925540 | 5290 | 5290 | 5290 | 5290 | 7 |
| 379 | 20230613 | 125500 | 577888510 | 5290 | 5280 | 5290 | 5280 | 200 |
| 380 | 20230613 | 125400 | 576832500 | 5280 | 5280 | 5280 | 5280 | 605 |
| 381 | 20230613 | 125300 | 573638100 | 5290 | 5290 | 5290 | 5290 | 0 |
| 382 | 20230613 | 125200 | 573638100 | 5290 | 5290 | 5290 | 5290 | 0 |
| 383 | 20230613 | 125100 | 573638100 | 5290 | 5290 | 5290 | 5290 | 0 |
| 384 | 20230613 | 125000 | 573638100 | 5290 | 5290 | 5290 | 5290 | 22 |
| 385 | 20230613 | 124900 | 573521720 | 5290 | 5280 | 5290 | 5270 | 2360 |
| 386 | 20230613 | 124800 | 561068660 | 5290 | 5290 | 5290 | 5290 | 9 |
| 387 | 20230613 | 124700 | 561021050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 388 | 20230613 | 124600 | 561021050 | 5300 | 5290 | 5300 | 5290 | 27 |
| 389 | 20230613 | 124500 | 560878210 | 5300 | 5290 | 5300 | 5290 | 100 |
| 390 | 20230613 | 124400 | 560349200 | 5290 | 5290 | 5290 | 5290 | 1 |
| 391 | 20230613 | 124300 | 560343910 | 5270 | 5280 | 5280 | 5270 | 935 |
| 392 | 20230613 | 124200 | 555415260 | 5290 | 5280 | 5290 | 5270 | 787 |
| 393 | 20230613 | 124100 | 551259860 | 5300 | 5280 | 5300 | 5280 | 164 |
| 394 | 20230613 | 124000 | 550393900 | 5280 | 5280 | 5280 | 5280 | 645 |
| 395 | 20230613 | 123900 | 546988300 | 5270 | 5270 | 5280 | 5270 | 5 |
| 396 | 20230613 | 123800 | 546961920 | 5280 | 5280 | 5280 | 5280 | 525 |
| 397 | 20230613 | 123700 | 544189920 | 5280 | 5280 | 5280 | 5270 | 1132 |
| 398 | 20230613 | 123600 | 538212970 | 5270 | 5280 | 5280 | 5270 | 110 |
| 399 | 20230613 | 123500 | 537632190 | 5280 | 5280 | 5300 | 5280 | 412 |
| 400 | 20230613 | 123400 | 535456730 | 5270 | 5280 | 5280 | 5270 | 362 |
| 401 | 20230613 | 123300 | 533545380 | 5280 | 5300 | 5300 | 5270 | 157 |
| 402 | 20230613 | 123200 | 532716320 | 5280 | 5280 | 5280 | 5280 | 237 |
| 403 | 20230613 | 123100 | 531464960 | 5280 | 5270 | 5290 | 5270 | 1895 |
| 404 | 20230613 | 123000 | 521459440 | 5280 | 5290 | 5300 | 5270 | 2407 |
| 405 | 20230613 | 122900 | 508745210 | 5300 | 5300 | 5300 | 5300 | 11 |
| 406 | 20230613 | 122800 | 508686910 | 5270 | 5270 | 5280 | 5270 | 528 |
| 407 | 20230613 | 122700 | 505899090 | 5280 | 5300 | 5300 | 5270 | 1526 |
| 408 | 20230613 | 122600 | 497841400 | 5280 | 5280 | 5280 | 5280 | 2196 |
| 409 | 20230613 | 122500 | 486246520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 410 | 20230613 | 122400 | 486246520 | 5280 | 5290 | 5290 | 5280 | 137 |
| 411 | 20230613 | 122300 | 485521800 | 5290 | 5300 | 5300 | 5290 | 16 |
| 412 | 20230613 | 122200 | 485437060 | 5300 | 5300 | 5300 | 5300 | 6 |
| 413 | 20230613 | 122100 | 485405260 | 5300 | 5300 | 5300 | 5300 | 0 |
| 414 | 20230613 | 122000 | 485405260 | 5300 | 5300 | 5300 | 5300 | 9 |
| 415 | 20230613 | 121900 | 485357560 | 5300 | 5300 | 5300 | 5300 | 0 |
| 416 | 20230613 | 121800 | 485357560 | 5300 | 5300 | 5300 | 5300 | 0 |
| 417 | 20230613 | 121700 | 485357560 | 5300 | 5290 | 5300 | 5290 | 105 |
| 418 | 20230613 | 121600 | 484801200 | 5300 | 5300 | 5300 | 5300 | 0 |
| 419 | 20230613 | 121500 | 484801200 | 5300 | 5300 | 5300 | 5300 | 10 |
| 420 | 20230613 | 121400 | 484748200 | 5300 | 5300 | 5300 | 5300 | 10 |
| 421 | 20230613 | 121300 | 484695200 | 5300 | 5300 | 5300 | 5300 | 110 |
| 422 | 20230613 | 121200 | 484112200 | 5280 | 5280 | 5280 | 5280 | 0 |
| 423 | 20230613 | 121100 | 484112200 | 5280 | 5280 | 5280 | 5280 | 215 |
| 424 | 20230613 | 121000 | 482977000 | 5300 | 5300 | 5300 | 5280 | 5200 |
| 425 | 20230613 | 120900 | 455520960 | 5300 | 5300 | 5300 | 5300 | 20 |
| 426 | 20230613 | 120800 | 455414960 | 5300 | 5290 | 5300 | 5280 | 4323 |
| 427 | 20230613 | 120700 | 432588500 | 5280 | 5280 | 5280 | 5280 | 17 |
| 428 | 20230613 | 120600 | 432498740 | 5300 | 5280 | 5300 | 5280 | 11 |
| 429 | 20230613 | 120500 | 432440640 | 5290 | 5290 | 5290 | 5290 | 857 |
| 430 | 20230613 | 120400 | 427907110 | 5280 | 5290 | 5290 | 5280 | 144 |
| 431 | 20230613 | 120300 | 427145360 | 5290 | 5290 | 5290 | 5290 | 0 |
| 432 | 20230613 | 120200 | 427145360 | 5290 | 5290 | 5290 | 5290 | 1 |
| 433 | 20230613 | 120100 | 427140070 | 5300 | 5300 | 5300 | 5300 | 1 |
| 434 | 20230613 | 120000 | 427134770 | 5290 | 5290 | 5290 | 5290 | 368 |
| 435 | 20230613 | 115900 | 425188050 | 5290 | 5290 | 5290 | 5290 | 570 |
| 436 | 20230613 | 115800 | 422172750 | 5280 | 5290 | 5290 | 5280 | 668 |
| 437 | 20230613 | 115700 | 418639050 | 5290 | 5290 | 5290 | 5290 | 0 |
| 438 | 20230613 | 115600 | 418639050 | 5290 | 5290 | 5290 | 5290 | 50 |
| 439 | 20230613 | 115500 | 418374550 | 5290 | 5290 | 5290 | 5290 | 0 |
| 440 | 20230613 | 115400 | 418374550 | 5290 | 5290 | 5290 | 5290 | 3 |
| 441 | 20230613 | 115300 | 418358680 | 5280 | 5280 | 5280 | 5280 | 0 |
| 442 | 20230613 | 115200 | 418358680 | 5280 | 5290 | 5290 | 5280 | 2 |
| 443 | 20230613 | 115100 | 418348110 | 5300 | 5300 | 5300 | 5300 | 100 |
| 444 | 20230613 | 115000 | 417818110 | 5280 | 5290 | 5290 | 5280 | 118 |
| 445 | 20230613 | 114900 | 417193900 | 5310 | 5310 | 5310 | 5310 | 5 |
| 446 | 20230613 | 114800 | 417167350 | 5310 | 5310 | 5310 | 5310 | 19 |
| 447 | 20230613 | 114700 | 417066460 | 5310 | 5290 | 5310 | 5290 | 2 |
| 448 | 20230613 | 114600 | 417055860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 449 | 20230613 | 114500 | 417055860 | 5280 | 5300 | 5300 | 5280 | 101 |
| 450 | 20230613 | 114400 | 416520580 | 5280 | 5280 | 5280 | 5280 | 500 |
| 451 | 20230613 | 114300 | 413880580 | 5280 | 5280 | 5280 | 5280 | 0 |
| 452 | 20230613 | 114200 | 413880580 | 5280 | 5300 | 5300 | 5280 | 2 |
| 453 | 20230613 | 114100 | 413870000 | 5310 | 5310 | 5310 | 5310 | 0 |
| 454 | 20230613 | 114000 | 413870000 | 5310 | 5280 | 5310 | 5280 | 2 |
| 455 | 20230613 | 113900 | 413859410 | 5280 | 5280 | 5310 | 5280 | 1008 |
| 456 | 20230613 | 113800 | 408537140 | 5290 | 5290 | 5290 | 5280 | 2517 |
| 457 | 20230613 | 113700 | 395222220 | 5300 | 5300 | 5300 | 5300 | 381 |
| 458 | 20230613 | 113600 | 393202920 | 5300 | 5300 | 5300 | 5300 | 0 |
| 459 | 20230613 | 113500 | 393202920 | 5300 | 5300 | 5300 | 5300 | 1 |
| 460 | 20230613 | 113400 | 393197620 | 5320 | 5320 | 5320 | 5320 | 0 |
| 461 | 20230613 | 113300 | 393197620 | 5320 | 5310 | 5320 | 5300 | 2634 |
| 462 | 20230613 | 113200 | 379236270 | 5320 | 5310 | 5320 | 5310 | 454 |
| 463 | 20230613 | 113100 | 376825420 | 5320 | 5320 | 5320 | 5320 | 12 |
| 464 | 20230613 | 113000 | 376761580 | 5320 | 5320 | 5320 | 5320 | 1 |
| 465 | 20230613 | 112900 | 376756260 | 5330 | 5330 | 5330 | 5330 | 0 |
| 466 | 20230613 | 112800 | 376756260 | 5330 | 5320 | 5330 | 5320 | 102 |
| 467 | 20230613 | 112700 | 376213610 | 5330 | 5330 | 5330 | 5330 | 0 |
| 468 | 20230613 | 112600 | 376213610 | 5330 | 5330 | 5330 | 5330 | 0 |
| 469 | 20230613 | 112500 | 376213610 | 5330 | 5330 | 5330 | 5330 | 0 |
| 470 | 20230613 | 112400 | 376213610 | 5330 | 5330 | 5330 | 5330 | 0 |
| 471 | 20230613 | 112300 | 376213610 | 5330 | 5320 | 5330 | 5320 | 101 |
| 472 | 20230613 | 112200 | 375676280 | 5330 | 5330 | 5330 | 5330 | 0 |
| 473 | 20230613 | 112100 | 375676280 | 5330 | 5320 | 5330 | 5320 | 20 |
| 474 | 20230613 | 112000 | 375569870 | 5330 | 5330 | 5330 | 5330 | 488 |
| 475 | 20230613 | 111900 | 372968830 | 5310 | 5310 | 5310 | 5310 | 1 |
| 476 | 20230613 | 111800 | 372963520 | 5310 | 5330 | 5330 | 5310 | 54 |
| 477 | 20230613 | 111700 | 372676300 | 5330 | 5330 | 5330 | 5330 | 40 |
| 478 | 20230613 | 111600 | 372463100 | 5330 | 5330 | 5330 | 5330 | 0 |
| 479 | 20230613 | 111500 | 372463100 | 5330 | 5330 | 5330 | 5330 | 21 |
| 480 | 20230613 | 111400 | 372351170 | 5330 | 5310 | 5330 | 5310 | 2 |
| 481 | 20230613 | 111300 | 372340530 | 5330 | 5330 | 5330 | 5330 | 0 |
| 482 | 20230613 | 111200 | 372340530 | 5330 | 5310 | 5330 | 5310 | 654 |
| 483 | 20230613 | 111100 | 368854750 | 5310 | 5310 | 5310 | 5310 | 0 |
| 484 | 20230613 | 111000 | 368854750 | 5310 | 5310 | 5310 | 5310 | 10 |
| 485 | 20230613 | 110900 | 368801650 | 5330 | 5330 | 5330 | 5330 | 0 |
| 486 | 20230613 | 110800 | 368801650 | 5330 | 5330 | 5330 | 5330 | 5 |
| 487 | 20230613 | 110700 | 368775000 | 5330 | 5320 | 5330 | 5320 | 40 |
| 488 | 20230613 | 110600 | 368562180 | 5320 | 5310 | 5320 | 5310 | 334 |
| 489 | 20230613 | 110500 | 366788480 | 5310 | 5310 | 5310 | 5310 | 0 |
| 490 | 20230613 | 110400 | 366788480 | 5310 | 5320 | 5320 | 5310 | 192 |
| 491 | 20230613 | 110300 | 365768860 | 5320 | 5320 | 5320 | 5320 | 1 |
| 492 | 20230613 | 110200 | 365763540 | 5320 | 5320 | 5320 | 5320 | 5 |
| 493 | 20230613 | 110100 | 365736940 | 5320 | 5320 | 5320 | 5320 | 1 |
| 494 | 20230613 | 110000 | 365731620 | 5320 | 5320 | 5320 | 5320 | 430 |
| 495 | 20230613 | 105900 | 363444020 | 5320 | 5320 | 5320 | 5320 | 570 |
| 496 | 20230613 | 105800 | 360411620 | 5320 | 5320 | 5320 | 5310 | 77 |
| 497 | 20230613 | 105700 | 360002000 | 5320 | 5320 | 5320 | 5320 | 0 |
| 498 | 20230613 | 105600 | 360002000 | 5320 | 5320 | 5320 | 5320 | 315 |
| 499 | 20230613 | 105500 | 358326200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 500 | 20230613 | 105400 | 358326200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 501 | 20230613 | 105300 | 358326200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 502 | 20230613 | 105200 | 358326200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 503 | 20230613 | 105100 | 358326200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 504 | 20230613 | 105000 | 358326200 | 5320 | 5320 | 5320 | 5320 | 276 |
| 505 | 20230613 | 104900 | 356857880 | 5320 | 5320 | 5320 | 5320 | 20 |
| 506 | 20230613 | 104800 | 356751480 | 5320 | 5320 | 5320 | 5320 | 30 |
| 507 | 20230613 | 104700 | 356591880 | 5320 | 5310 | 5320 | 5310 | 1541 |
| 508 | 20230613 | 104600 | 348409110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 509 | 20230613 | 104500 | 348409110 | 5310 | 5310 | 5310 | 5310 | 1 |
| 510 | 20230613 | 104400 | 348403800 | 5290 | 5290 | 5290 | 5290 | 200 |
| 511 | 20230613 | 104300 | 347345800 | 5290 | 5300 | 5300 | 5290 | 926 |
| 512 | 20230613 | 104200 | 342438010 | 5300 | 5310 | 5310 | 5300 | 1585 |
| 513 | 20230613 | 104100 | 334036440 | 5310 | 5310 | 5310 | 5310 | 5 |
| 514 | 20230613 | 104000 | 334009890 | 5310 | 5310 | 5310 | 5310 | 1 |
| 515 | 20230613 | 103900 | 334004580 | 5300 | 5300 | 5300 | 5300 | 284 |
| 516 | 20230613 | 103800 | 332499380 | 5300 | 5320 | 5320 | 5300 | 681 |
| 517 | 20230613 | 103700 | 328885940 | 5320 | 5320 | 5320 | 5320 | 0 |
| 518 | 20230613 | 103600 | 328885940 | 5320 | 5320 | 5320 | 5320 | 3 |
| 519 | 20230613 | 103500 | 328869980 | 5320 | 5330 | 5330 | 5320 | 1104 |
| 520 | 20230613 | 103400 | 322996400 | 5330 | 5330 | 5330 | 5330 | 1 |
| 521 | 20230613 | 103300 | 322991070 | 5330 | 5330 | 5330 | 5330 | 10 |
| 522 | 20230613 | 103200 | 322937770 | 5320 | 5320 | 5320 | 5320 | 10 |
| 523 | 20230613 | 103100 | 322884570 | 5330 | 5330 | 5330 | 5330 | 1 |
| 524 | 20230613 | 103000 | 322879240 | 5320 | 5320 | 5320 | 5320 | 3 |
| 525 | 20230613 | 102900 | 322863280 | 5330 | 5330 | 5330 | 5330 | 0 |
| 526 | 20230613 | 102800 | 322863280 | 5330 | 5330 | 5330 | 5330 | 3 |
| 527 | 20230613 | 102700 | 322847290 | 5340 | 5340 | 5340 | 5340 | 0 |
| 528 | 20230613 | 102600 | 322847290 | 5340 | 5340 | 5340 | 5340 | 0 |
| 529 | 20230613 | 102500 | 322847290 | 5340 | 5300 | 5340 | 5300 | 3 |
| 530 | 20230613 | 102400 | 322831310 | 5300 | 5330 | 5340 | 5300 | 3936 |
| 531 | 20230613 | 102300 | 301906420 | 5340 | 5340 | 5340 | 5340 | 0 |
| 532 | 20230613 | 102200 | 301906420 | 5340 | 5340 | 5340 | 5330 | 141 |
| 533 | 20230613 | 102100 | 301154480 | 5340 | 5340 | 5340 | 5340 | 500 |
| 534 | 20230613 | 102000 | 298484480 | 5340 | 5340 | 5340 | 5340 | 1 |
| 535 | 20230613 | 101900 | 298479140 | 5330 | 5330 | 5330 | 5330 | 0 |
| 536 | 20230613 | 101800 | 298479140 | 5330 | 5330 | 5330 | 5330 | 856 |
| 537 | 20230613 | 101700 | 293916660 | 5330 | 5330 | 5330 | 5330 | 108 |
| 538 | 20230613 | 101600 | 293341020 | 5340 | 5330 | 5340 | 5320 | 245 |
| 539 | 20230613 | 101500 | 292035130 | 5340 | 5340 | 5340 | 5340 | 0 |
| 540 | 20230613 | 101400 | 292035130 | 5340 | 5340 | 5340 | 5340 | 0 |
| 541 | 20230613 | 101300 | 292035130 | 5340 | 5340 | 5340 | 5340 | 0 |
| 542 | 20230613 | 101200 | 292035130 | 5340 | 5340 | 5340 | 5340 | 1 |
| 543 | 20230613 | 101100 | 292029790 | 5340 | 5340 | 5340 | 5340 | 6 |
| 544 | 20230613 | 101000 | 291997750 | 5340 | 5340 | 5340 | 5340 | 0 |
| 545 | 20230613 | 100900 | 291997750 | 5340 | 5340 | 5340 | 5340 | 0 |
| 546 | 20230613 | 100800 | 291997750 | 5340 | 5330 | 5340 | 5330 | 93 |
| 547 | 20230613 | 100700 | 291502050 | 5330 | 5330 | 5330 | 5330 | 1 |
| 548 | 20230613 | 100600 | 291496720 | 5320 | 5310 | 5320 | 5310 | 303 |
| 549 | 20230613 | 100500 | 289884770 | 5320 | 5320 | 5320 | 5320 | 1000 |
| 550 | 20230613 | 100400 | 284564770 | 5320 | 5320 | 5320 | 5320 | 1 |
| 551 | 20230613 | 100300 | 284559450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 552 | 20230613 | 100200 | 284559450 | 5330 | 5330 | 5330 | 5330 | 1 |
| 553 | 20230613 | 100100 | 284554120 | 5310 | 5310 | 5310 | 5310 | 0 |
| 554 | 20230613 | 100000 | 284554120 | 5310 | 5330 | 5330 | 5310 | 139 |
| 555 | 20230613 | 095900 | 283814870 | 5340 | 5340 | 5340 | 5340 | 56 |
| 556 | 20230613 | 095800 | 283515830 | 5350 | 5350 | 5350 | 5350 | 0 |
| 557 | 20230613 | 095700 | 283515830 | 5350 | 5320 | 5350 | 5310 | 2489 |
| 558 | 20230613 | 095600 | 270279290 | 5320 | 5330 | 5330 | 5320 | 101 |
| 559 | 20230613 | 095500 | 269740970 | 5330 | 5340 | 5340 | 5330 | 541 |
| 560 | 20230613 | 095400 | 266855370 | 5370 | 5340 | 5370 | 5340 | 2 |
| 561 | 20230613 | 095300 | 266844660 | 5370 | 5350 | 5370 | 5350 | 6 |
| 562 | 20230613 | 095200 | 266812540 | 5340 | 5340 | 5340 | 5340 | 0 |
| 563 | 20230613 | 095100 | 266812540 | 5340 | 5350 | 5350 | 5340 | 716 |
| 564 | 20230613 | 095000 | 262988100 | 5350 | 5350 | 5350 | 5350 | 1 |
| 565 | 20230613 | 094900 | 262982750 | 5340 | 5350 | 5350 | 5340 | 31 |
| 566 | 20230613 | 094800 | 262816910 | 5340 | 5340 | 5340 | 5340 | 0 |
| 567 | 20230613 | 094700 | 262816910 | 5340 | 5340 | 5340 | 5340 | 30 |
| 568 | 20230613 | 094600 | 262656710 | 5340 | 5340 | 5340 | 5340 | 429 |
| 569 | 20230613 | 094500 | 260365850 | 5340 | 5350 | 5350 | 5340 | 1133 |
| 570 | 20230613 | 094400 | 254305130 | 5350 | 5360 | 5360 | 5350 | 116 |
| 571 | 20230613 | 094300 | 253683380 | 5360 | 5360 | 5360 | 5360 | 1 |
| 572 | 20230613 | 094200 | 253678020 | 5370 | 5370 | 5370 | 5370 | 290 |
| 573 | 20230613 | 094100 | 252120720 | 5370 | 5380 | 5380 | 5370 | 40 |
| 574 | 20230613 | 094000 | 251905910 | 5390 | 5390 | 5390 | 5390 | 0 |
| 575 | 20230613 | 093900 | 251905910 | 5390 | 5390 | 5390 | 5390 | 0 |
| 576 | 20230613 | 093800 | 251905910 | 5390 | 5390 | 5390 | 5390 | 271 |
| 577 | 20230613 | 093700 | 250445220 | 5400 | 5400 | 5400 | 5400 | 1 |
| 578 | 20230613 | 093600 | 250439820 | 5390 | 5380 | 5390 | 5380 | 2167 |
| 579 | 20230613 | 093500 | 238769470 | 5390 | 5390 | 5390 | 5390 | 0 |
| 580 | 20230613 | 093400 | 238769470 | 5390 | 5380 | 5390 | 5380 | 802 |
| 581 | 20230613 | 093300 | 234450470 | 5380 | 5380 | 5380 | 5380 | 2 |
| 582 | 20230613 | 093200 | 234439710 | 5380 | 5380 | 5380 | 5380 | 20 |
| 583 | 20230613 | 093100 | 234332110 | 5390 | 5330 | 5390 | 5320 | 776 |
| 584 | 20230613 | 093000 | 230180090 | 5330 | 5350 | 5350 | 5330 | 2953 |
| 585 | 20230613 | 092900 | 214414530 | 5400 | 5390 | 5400 | 5330 | 1028 |
| 586 | 20230613 | 092800 | 208906230 | 5400 | 5400 | 5400 | 5400 | 23 |
| 587 | 20230613 | 092700 | 208782030 | 5390 | 5380 | 5410 | 5380 | 155 |
| 588 | 20230613 | 092600 | 207948060 | 5380 | 5380 | 5380 | 5380 | 2465 |
| 589 | 20230613 | 092500 | 194686360 | 5410 | 5400 | 5410 | 5380 | 501 |
| 590 | 20230613 | 092400 | 191990920 | 5420 | 5410 | 5420 | 5410 | 268 |
| 591 | 20230613 | 092300 | 190539360 | 5420 | 5380 | 5420 | 5380 | 3733 |
| 592 | 20230613 | 092200 | 170348060 | 5390 | 5390 | 5390 | 5390 | 0 |
| 593 | 20230613 | 092100 | 170348060 | 5390 | 5390 | 5390 | 5380 | 834 |
| 594 | 20230613 | 092000 | 165853130 | 5390 | 5380 | 5390 | 5380 | 424 |
| 595 | 20230613 | 091900 | 163572000 | 5390 | 5390 | 5390 | 5390 | 2 |
| 596 | 20230613 | 091800 | 163561220 | 5390 | 5390 | 5390 | 5390 | 250 |
| 597 | 20230613 | 091700 | 162213720 | 5390 | 5400 | 5400 | 5390 | 12 |
| 598 | 20230613 | 091600 | 162149020 | 5400 | 5400 | 5400 | 5400 | 750 |
| 599 | 20230613 | 091500 | 158099020 | 5420 | 5400 | 5420 | 5400 | 1101 |
| 600 | 20230613 | 091400 | 152143830 | 5410 | 5400 | 5410 | 5400 | 2648 |
| 601 | 20230613 | 091300 | 137844510 | 5400 | 5400 | 5400 | 5390 | 446 |
| 602 | 20230613 | 091200 | 135438640 | 5390 | 5380 | 5390 | 5380 | 1158 |
| 603 | 20230613 | 091100 | 129202140 | 5390 | 5360 | 5390 | 5360 | 2100 |
| 604 | 20230613 | 091000 | 117906660 | 5370 | 5360 | 5370 | 5360 | 1837 |
| 605 | 20230613 | 090900 | 108045010 | 5360 | 5350 | 5370 | 5350 | 978 |
| 606 | 20230613 | 090800 | 102803800 | 5360 | 5350 | 5360 | 5340 | 415 |
| 607 | 20230613 | 090700 | 100584710 | 5370 | 5370 | 5370 | 5370 | 0 |
| 608 | 20230613 | 090600 | 100584710 | 5370 | 5350 | 5370 | 5350 | 1012 |
| 609 | 20230613 | 090500 | 95151990 | 5370 | 5360 | 5370 | 5360 | 2050 |
| 610 | 20230613 | 090400 | 84145660 | 5360 | 5330 | 5360 | 5320 | 2418 |
| 611 | 20230613 | 090300 | 71229180 | 5320 | 5320 | 5330 | 5320 | 2489 |
| 612 | 20230613 | 090200 | 57983380 | 5310 | 5290 | 5320 | 5290 | 1544 |
| 613 | 20230613 | 090100 | 49789010 | 5270 | 5310 | 5310 | 5270 | 3912 |
| 614 | 20230613 | 090000 | 29097430 | 5330 | 5300 | 5330 | 5300 | 5480 |