31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 3 | 20230605 | 184800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 4 | 20230605 | 184700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 5 | 20230605 | 184600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 6 | 20230605 | 184500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 7 | 20230605 | 184400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 8 | 20230605 | 184300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 9 | 20230605 | 184200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 10 | 20230605 | 184100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 11 | 20230605 | 184000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 12 | 20230605 | 183900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 13 | 20230605 | 183800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 14 | 20230605 | 183700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 15 | 20230605 | 183600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 16 | 20230605 | 183500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 17 | 20230605 | 183400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 18 | 20230605 | 183300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 19 | 20230605 | 183200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 20 | 20230605 | 183100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 21 | 20230605 | 183000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 22 | 20230605 | 182900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 23 | 20230605 | 182800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 24 | 20230605 | 182700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 25 | 20230605 | 182600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 26 | 20230605 | 182500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 27 | 20230605 | 182400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 28 | 20230605 | 182300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 29 | 20230605 | 182200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 30 | 20230605 | 182100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 31 | 20230605 | 182000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 32 | 20230605 | 181900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 33 | 20230605 | 181800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 34 | 20230605 | 181700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 35 | 20230605 | 181600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 36 | 20230605 | 181500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 37 | 20230605 | 181400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 38 | 20230605 | 181300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 39 | 20230605 | 181200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 40 | 20230605 | 181100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 41 | 20230605 | 181000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 42 | 20230605 | 180900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 43 | 20230605 | 180800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 44 | 20230605 | 180700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 45 | 20230605 | 180600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 46 | 20230605 | 180500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 47 | 20230605 | 180400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 48 | 20230605 | 180300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 49 | 20230605 | 180200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 50 | 20230605 | 180100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 51 | 20230605 | 180000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 52 | 20230605 | 175900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 53 | 20230605 | 175800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 54 | 20230605 | 175700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 55 | 20230605 | 175600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 56 | 20230605 | 175500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 57 | 20230605 | 175400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 58 | 20230605 | 175300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 59 | 20230605 | 175200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 60 | 20230605 | 175100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 61 | 20230605 | 175000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 62 | 20230605 | 174900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 63 | 20230605 | 174800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 64 | 20230605 | 174700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 65 | 20230605 | 174600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 66 | 20230605 | 174500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 67 | 20230605 | 174400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 68 | 20230605 | 174300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 69 | 20230605 | 174200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 70 | 20230605 | 174100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 71 | 20230605 | 174000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 72 | 20230605 | 173900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 73 | 20230605 | 173800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 74 | 20230605 | 173700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 75 | 20230605 | 173600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 76 | 20230605 | 173500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 77 | 20230605 | 173400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 78 | 20230605 | 173300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 79 | 20230605 | 173200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 80 | 20230605 | 173100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 81 | 20230605 | 173000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 82 | 20230605 | 172900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 83 | 20230605 | 172800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 84 | 20230605 | 172700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 85 | 20230605 | 172600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 86 | 20230605 | 172500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 87 | 20230605 | 172400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 88 | 20230605 | 172300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 89 | 20230605 | 172200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 90 | 20230605 | 172100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 91 | 20230605 | 172000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 92 | 20230605 | 171900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 93 | 20230605 | 171800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 94 | 20230605 | 171700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 95 | 20230605 | 171600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 96 | 20230605 | 171500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 97 | 20230605 | 171400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 98 | 20230605 | 171300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 99 | 20230605 | 171200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 100 | 20230605 | 171100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 101 | 20230605 | 171000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 102 | 20230605 | 170900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 103 | 20230605 | 170800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 104 | 20230605 | 170700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 105 | 20230605 | 170600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 106 | 20230605 | 170500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 107 | 20230605 | 170400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 108 | 20230605 | 170300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 109 | 20230605 | 170200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 110 | 20230605 | 170100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 111 | 20230605 | 170000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 112 | 20230605 | 165900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 113 | 20230605 | 165800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 114 | 20230605 | 165700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 115 | 20230605 | 165600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 116 | 20230605 | 165500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 117 | 20230605 | 165400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 118 | 20230605 | 165300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 119 | 20230605 | 165200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 120 | 20230605 | 165100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 121 | 20230605 | 165000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 122 | 20230605 | 164900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 123 | 20230605 | 164800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 124 | 20230605 | 164700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 125 | 20230605 | 164600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 126 | 20230605 | 164500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 127 | 20230605 | 164400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 128 | 20230605 | 164300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 129 | 20230605 | 164200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 130 | 20230605 | 164100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 131 | 20230605 | 164000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 132 | 20230605 | 163900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 133 | 20230605 | 163800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 134 | 20230605 | 163700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 135 | 20230605 | 163600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 136 | 20230605 | 163500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 137 | 20230605 | 163400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 138 | 20230605 | 163300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 139 | 20230605 | 163200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 140 | 20230605 | 163100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 141 | 20230605 | 163000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 142 | 20230605 | 162900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 143 | 20230605 | 162800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 144 | 20230605 | 162700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 145 | 20230605 | 162600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 146 | 20230605 | 162500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 147 | 20230605 | 162400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 148 | 20230605 | 162300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 149 | 20230605 | 162200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 150 | 20230605 | 162100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 151 | 20230605 | 162000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 152 | 20230605 | 161900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 153 | 20230605 | 161800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 154 | 20230605 | 161700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 155 | 20230605 | 161600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 156 | 20230605 | 161500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 157 | 20230605 | 161400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 158 | 20230605 | 161300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 159 | 20230605 | 161200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 160 | 20230605 | 161100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 161 | 20230605 | 161000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 162 | 20230605 | 160900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 163 | 20230605 | 160800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 164 | 20230605 | 160700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 165 | 20230605 | 160600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 166 | 20230605 | 160500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 167 | 20230605 | 160400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 168 | 20230605 | 160300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 169 | 20230605 | 160200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 170 | 20230605 | 160100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 171 | 20230605 | 160000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 172 | 20230605 | 155900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 173 | 20230605 | 155800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 174 | 20230605 | 155700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 175 | 20230605 | 155600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 176 | 20230605 | 155500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 177 | 20230605 | 155400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 178 | 20230605 | 155300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 179 | 20230605 | 155200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 180 | 20230605 | 155100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 181 | 20230605 | 155000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 182 | 20230605 | 154900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 183 | 20230605 | 154800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 184 | 20230605 | 154700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 185 | 20230605 | 154600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 186 | 20230605 | 154500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 187 | 20230605 | 154400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 188 | 20230605 | 154300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 189 | 20230605 | 154200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 190 | 20230605 | 154100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 191 | 20230605 | 154000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 192 | 20230605 | 153900 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 193 | 20230605 | 153800 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 194 | 20230605 | 153700 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 195 | 20230605 | 153600 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 196 | 20230605 | 153500 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 197 | 20230605 | 153400 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 198 | 20230605 | 153300 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 199 | 20230605 | 153200 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 200 | 20230605 | 153100 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 0 |
| 201 | 20230605 | 153000 | 2267355820 | 13520 | 13520 | 13520 | 13520 | 3598 |
| 202 | 20230605 | 152900 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 203 | 20230605 | 152800 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 204 | 20230605 | 152700 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 205 | 20230605 | 152600 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 206 | 20230605 | 152500 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 207 | 20230605 | 152400 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 208 | 20230605 | 152300 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 209 | 20230605 | 152200 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 210 | 20230605 | 152100 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 211 | 20230605 | 152000 | 2218710860 | 13530 | 13530 | 13530 | 13530 | 0 |
| 212 | 20230605 | 151900 | 2218710860 | 13530 | 13450 | 13550 | 13450 | 1864 |
| 213 | 20230605 | 151800 | 2193489840 | 13460 | 13410 | 13500 | 13410 | 2441 |
| 214 | 20230605 | 151700 | 2160625110 | 13410 | 13360 | 13410 | 13360 | 478 |
| 215 | 20230605 | 151600 | 2154226120 | 13400 | 13410 | 13420 | 13400 | 1119 |
| 216 | 20230605 | 151500 | 2139222420 | 13410 | 13400 | 13410 | 13400 | 411 |
| 217 | 20230605 | 151400 | 2133714530 | 13400 | 13370 | 13490 | 13370 | 955 |
| 218 | 20230605 | 151300 | 2120897780 | 13360 | 13350 | 13370 | 13340 | 911 |
| 219 | 20230605 | 151200 | 2108731700 | 13350 | 13330 | 13350 | 13330 | 318 |
| 220 | 20230605 | 151100 | 2104488680 | 13330 | 13360 | 13360 | 13320 | 3250 |
| 221 | 20230605 | 151000 | 2061130460 | 13360 | 13570 | 13570 | 13360 | 9500 |
| 222 | 20230605 | 150900 | 1933085150 | 13570 | 13600 | 13610 | 13570 | 974 |
| 223 | 20230605 | 150800 | 1919855010 | 13600 | 13600 | 13600 | 13590 | 537 |
| 224 | 20230605 | 150700 | 1912552060 | 13600 | 13570 | 13600 | 13570 | 640 |
| 225 | 20230605 | 150600 | 1903852280 | 13560 | 13540 | 13560 | 13530 | 681 |
| 226 | 20230605 | 150500 | 1894620250 | 13540 | 13530 | 13540 | 13530 | 60 |
| 227 | 20230605 | 150400 | 1893808350 | 13530 | 13530 | 13530 | 13530 | 45 |
| 228 | 20230605 | 150300 | 1893199500 | 13520 | 13520 | 13520 | 13520 | 0 |
| 229 | 20230605 | 150200 | 1893199500 | 13520 | 13520 | 13560 | 13520 | 790 |
| 230 | 20230605 | 150100 | 1882488320 | 13540 | 13520 | 13540 | 13520 | 103 |
| 231 | 20230605 | 150000 | 1881095700 | 13520 | 13520 | 13520 | 13520 | 59 |
| 232 | 20230605 | 145900 | 1880298020 | 13520 | 13520 | 13520 | 13520 | 636 |
| 233 | 20230605 | 145800 | 1871699300 | 13540 | 13530 | 13540 | 13520 | 557 |
| 234 | 20230605 | 145700 | 1864163280 | 13530 | 13540 | 13540 | 13530 | 1038 |
| 235 | 20230605 | 145600 | 1850111650 | 13540 | 13560 | 13560 | 13540 | 516 |
| 236 | 20230605 | 145500 | 1843116530 | 13540 | 13540 | 13540 | 13540 | 59 |
| 237 | 20230605 | 145400 | 1842317670 | 13540 | 13520 | 13540 | 13520 | 37 |
| 238 | 20230605 | 145300 | 1841817060 | 13530 | 13540 | 13540 | 13530 | 290 |
| 239 | 20230605 | 145200 | 1837893270 | 13530 | 13530 | 13530 | 13530 | 0 |
| 240 | 20230605 | 145100 | 1837893270 | 13530 | 13530 | 13530 | 13530 | 31 |
| 241 | 20230605 | 145000 | 1837473840 | 13530 | 13530 | 13530 | 13530 | 108 |
| 242 | 20230605 | 144900 | 1836012600 | 13560 | 13560 | 13560 | 13560 | 0 |
| 243 | 20230605 | 144800 | 1836012600 | 13560 | 13560 | 13560 | 13560 | 29 |
| 244 | 20230605 | 144700 | 1835619360 | 13570 | 13530 | 13570 | 13530 | 103 |
| 245 | 20230605 | 144600 | 1834222610 | 13530 | 13550 | 13560 | 13530 | 658 |
| 246 | 20230605 | 144500 | 1825316970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 247 | 20230605 | 144400 | 1825316970 | 13530 | 13530 | 13530 | 13530 | 22 |
| 248 | 20230605 | 144300 | 1825019310 | 13540 | 13530 | 13540 | 13530 | 32 |
| 249 | 20230605 | 144200 | 1824586040 | 13510 | 13520 | 13520 | 13510 | 595 |
| 250 | 20230605 | 144100 | 1816545310 | 13520 | 13540 | 13540 | 13520 | 241 |
| 251 | 20230605 | 144000 | 1813286670 | 13520 | 13520 | 13520 | 13520 | 22 |
| 252 | 20230605 | 143900 | 1812989230 | 13520 | 13520 | 13520 | 13520 | 345 |
| 253 | 20230605 | 143800 | 1808324830 | 13520 | 13520 | 13520 | 13520 | 276 |
| 254 | 20230605 | 143700 | 1804593310 | 13520 | 13540 | 13540 | 13520 | 151 |
| 255 | 20230605 | 143600 | 1802550340 | 13540 | 13560 | 13560 | 13540 | 248 |
| 256 | 20230605 | 143500 | 1799189130 | 13560 | 13560 | 13560 | 13550 | 209 |
| 257 | 20230605 | 143400 | 1796355750 | 13550 | 13540 | 13550 | 13540 | 287 |
| 258 | 20230605 | 143300 | 1792468180 | 13530 | 13510 | 13540 | 13510 | 102 |
| 259 | 20230605 | 143200 | 1791087820 | 13510 | 13500 | 13510 | 13500 | 183 |
| 260 | 20230605 | 143100 | 1788616150 | 13490 | 13480 | 13490 | 13480 | 36 |
| 261 | 20230605 | 143000 | 1788130540 | 13500 | 13500 | 13500 | 13500 | 94 |
| 262 | 20230605 | 142900 | 1786861540 | 13470 | 13470 | 13470 | 13470 | 0 |
| 263 | 20230605 | 142800 | 1786861540 | 13470 | 13470 | 13470 | 13470 | 100 |
| 264 | 20230605 | 142700 | 1785514540 | 13470 | 13470 | 13470 | 13460 | 1095 |
| 265 | 20230605 | 142600 | 1770772250 | 13460 | 13470 | 13470 | 13460 | 63 |
| 266 | 20230605 | 142500 | 1769924220 | 13510 | 13460 | 13510 | 13460 | 80 |
| 267 | 20230605 | 142400 | 1768844190 | 13440 | 13440 | 13440 | 13440 | 160 |
| 268 | 20230605 | 142300 | 1766693790 | 13440 | 13440 | 13440 | 13440 | 349 |
| 269 | 20230605 | 142200 | 1762003230 | 13440 | 13440 | 13440 | 13440 | 150 |
| 270 | 20230605 | 142100 | 1759987230 | 13440 | 13480 | 13480 | 13440 | 859 |
| 271 | 20230605 | 142000 | 1748425340 | 13490 | 13500 | 13500 | 13480 | 926 |
| 272 | 20230605 | 141900 | 1735926660 | 13510 | 13510 | 13510 | 13510 | 55 |
| 273 | 20230605 | 141800 | 1735183610 | 13510 | 13500 | 13510 | 13500 | 168 |
| 274 | 20230605 | 141700 | 1732915370 | 13510 | 13510 | 13510 | 13500 | 146 |
| 275 | 20230605 | 141600 | 1730943050 | 13510 | 13510 | 13510 | 13510 | 145 |
| 276 | 20230605 | 141500 | 1728984100 | 13510 | 13510 | 13520 | 13500 | 109 |
| 277 | 20230605 | 141400 | 1727511710 | 13530 | 13550 | 13550 | 13530 | 279 |
| 278 | 20230605 | 141300 | 1723734080 | 13560 | 13560 | 13560 | 13550 | 1463 |
| 279 | 20230605 | 141200 | 1703905070 | 13550 | 13560 | 13560 | 13550 | 28 |
| 280 | 20230605 | 141100 | 1703525570 | 13560 | 13550 | 13560 | 13550 | 116 |
| 281 | 20230605 | 141000 | 1701952920 | 13550 | 13550 | 13550 | 13550 | 46 |
| 282 | 20230605 | 140900 | 1701329620 | 13550 | 13550 | 13550 | 13550 | 7 |
| 283 | 20230605 | 140800 | 1701234770 | 13550 | 13550 | 13560 | 13550 | 182 |
| 284 | 20230605 | 140700 | 1698768480 | 13550 | 13550 | 13550 | 13540 | 582 |
| 285 | 20230605 | 140600 | 1690882460 | 13550 | 13550 | 13560 | 13550 | 105 |
| 286 | 20230605 | 140500 | 1689459160 | 13550 | 13610 | 13610 | 13540 | 2083 |
| 287 | 20230605 | 140400 | 1661176280 | 13620 | 13630 | 13640 | 13620 | 279 |
| 288 | 20230605 | 140300 | 1657374610 | 13640 | 13640 | 13640 | 13640 | 69 |
| 289 | 20230605 | 140200 | 1656433450 | 13660 | 13650 | 13660 | 13640 | 2998 |
| 290 | 20230605 | 140100 | 1615537220 | 13660 | 13650 | 13660 | 13640 | 913 |
| 291 | 20230605 | 140000 | 1603074980 | 13650 | 13660 | 13660 | 13650 | 354 |
| 292 | 20230605 | 135900 | 1598240220 | 13660 | 13650 | 13660 | 13650 | 248 |
| 293 | 20230605 | 135800 | 1594853340 | 13660 | 13660 | 13660 | 13660 | 122 |
| 294 | 20230605 | 135700 | 1593186820 | 13660 | 13660 | 13660 | 13650 | 175 |
| 295 | 20230605 | 135600 | 1590796610 | 13660 | 13690 | 13690 | 13660 | 462 |
| 296 | 20230605 | 135500 | 1584482000 | 13690 | 13690 | 13700 | 13660 | 1292 |
| 297 | 20230605 | 135400 | 1566793540 | 13690 | 13650 | 13690 | 13640 | 1344 |
| 298 | 20230605 | 135300 | 1548458850 | 13650 | 13700 | 13700 | 13650 | 5391 |
| 299 | 20230605 | 135200 | 1474720000 | 13700 | 13730 | 13730 | 13700 | 463 |
| 300 | 20230605 | 135100 | 1468370330 | 13730 | 13740 | 13740 | 13730 | 224 |
| 301 | 20230605 | 135000 | 1465292630 | 13740 | 13750 | 13770 | 13740 | 662 |
| 302 | 20230605 | 134900 | 1456185420 | 13740 | 13710 | 13740 | 13700 | 1435 |
| 303 | 20230605 | 134800 | 1436502140 | 13710 | 13750 | 13750 | 13710 | 4693 |
| 304 | 20230605 | 134700 | 1372083100 | 13760 | 13750 | 13770 | 13740 | 4129 |
| 305 | 20230605 | 134600 | 1315285560 | 13750 | 13760 | 13760 | 13750 | 2130 |
| 306 | 20230605 | 134500 | 1285995770 | 13760 | 13760 | 13770 | 13740 | 1794 |
| 307 | 20230605 | 134400 | 1261319500 | 13760 | 13750 | 13760 | 13730 | 818 |
| 308 | 20230605 | 134300 | 1250075200 | 13750 | 13730 | 13750 | 13710 | 2683 |
| 309 | 20230605 | 134200 | 1213239160 | 13720 | 13700 | 13770 | 13700 | 1971 |
| 310 | 20230605 | 134100 | 1186169860 | 13690 | 13680 | 13760 | 13650 | 4257 |
| 311 | 20230605 | 134000 | 1127800280 | 13690 | 13710 | 13710 | 13660 | 1200 |
| 312 | 20230605 | 133900 | 1111357410 | 13710 | 13630 | 13710 | 13560 | 5138 |
| 313 | 20230605 | 133800 | 1041162110 | 13610 | 13680 | 13710 | 13610 | 2723 |
| 314 | 20230605 | 133700 | 1003933740 | 13710 | 13550 | 13720 | 13550 | 7490 |
| 315 | 20230605 | 133600 | 901651450 | 13550 | 13490 | 13560 | 13490 | 12773 |
| 316 | 20230605 | 133500 | 729137390 | 13490 | 13490 | 13490 | 13470 | 1108 |
| 317 | 20230605 | 133400 | 714191470 | 13490 | 13480 | 13500 | 13450 | 2602 |
| 318 | 20230605 | 133300 | 679098030 | 13480 | 13470 | 13480 | 13460 | 151 |
| 319 | 20230605 | 133200 | 677063760 | 13490 | 13420 | 13490 | 13420 | 4329 |
| 320 | 20230605 | 133100 | 618802700 | 13420 | 13400 | 13420 | 13400 | 898 |
| 321 | 20230605 | 133000 | 606757540 | 13390 | 13410 | 13410 | 13390 | 194 |
| 322 | 20230605 | 132900 | 604156110 | 13410 | 13380 | 13410 | 13380 | 1843 |
| 323 | 20230605 | 132800 | 579473400 | 13370 | 13340 | 13370 | 13340 | 526 |
| 324 | 20230605 | 132700 | 572448390 | 13330 | 13330 | 13330 | 13330 | 0 |
| 325 | 20230605 | 132600 | 572448390 | 13330 | 13330 | 13330 | 13330 | 0 |
| 326 | 20230605 | 132500 | 572448390 | 13330 | 13330 | 13330 | 13330 | 0 |
| 327 | 20230605 | 132400 | 572448390 | 13330 | 13330 | 13330 | 13330 | 49 |
| 328 | 20230605 | 132300 | 571795220 | 13330 | 13330 | 13330 | 13330 | 1 |
| 329 | 20230605 | 132200 | 571781890 | 13330 | 13330 | 13330 | 13330 | 67 |
| 330 | 20230605 | 132100 | 570888780 | 13330 | 13330 | 13330 | 13330 | 239 |
| 331 | 20230605 | 132000 | 567702910 | 13330 | 13330 | 13330 | 13330 | 211 |
| 332 | 20230605 | 131900 | 564890280 | 13340 | 13340 | 13340 | 13340 | 0 |
| 333 | 20230605 | 131800 | 564890280 | 13340 | 13340 | 13340 | 13340 | 100 |
| 334 | 20230605 | 131700 | 563556280 | 13350 | 13350 | 13350 | 13350 | 6 |
| 335 | 20230605 | 131600 | 563476180 | 13330 | 13330 | 13330 | 13330 | 0 |
| 336 | 20230605 | 131500 | 563476180 | 13330 | 13340 | 13340 | 13330 | 806 |
| 337 | 20230605 | 131400 | 552726410 | 13340 | 13340 | 13340 | 13340 | 1 |
| 338 | 20230605 | 131300 | 552713070 | 13340 | 13340 | 13340 | 13340 | 0 |
| 339 | 20230605 | 131200 | 552713070 | 13340 | 13340 | 13340 | 13340 | 4 |
| 340 | 20230605 | 131100 | 552659710 | 13340 | 13340 | 13340 | 13340 | 0 |
| 341 | 20230605 | 131000 | 552659710 | 13340 | 13340 | 13340 | 13340 | 0 |
| 342 | 20230605 | 130900 | 552659710 | 13340 | 13340 | 13340 | 13340 | 0 |
| 343 | 20230605 | 130800 | 552659710 | 13340 | 13340 | 13340 | 13340 | 1 |
| 344 | 20230605 | 130700 | 552646370 | 13330 | 13330 | 13330 | 13330 | 0 |
| 345 | 20230605 | 130600 | 552646370 | 13330 | 13330 | 13330 | 13330 | 0 |
| 346 | 20230605 | 130500 | 552646370 | 13330 | 13330 | 13330 | 13330 | 32 |
| 347 | 20230605 | 130400 | 552219810 | 13330 | 13330 | 13330 | 13330 | 0 |
| 348 | 20230605 | 130300 | 552219810 | 13330 | 13330 | 13330 | 13330 | 5 |
| 349 | 20230605 | 130200 | 552153160 | 13330 | 13330 | 13330 | 13330 | 0 |
| 350 | 20230605 | 130100 | 552153160 | 13330 | 13330 | 13330 | 13330 | 0 |
| 351 | 20230605 | 130000 | 552153160 | 13330 | 13330 | 13340 | 13330 | 182 |
| 352 | 20230605 | 125900 | 549727090 | 13330 | 13340 | 13340 | 13330 | 321 |
| 353 | 20230605 | 125800 | 545446780 | 13340 | 13340 | 13340 | 13340 | 10 |
| 354 | 20230605 | 125700 | 545313380 | 13350 | 13350 | 13350 | 13350 | 0 |
| 355 | 20230605 | 125600 | 545313380 | 13350 | 13350 | 13350 | 13350 | 1 |
| 356 | 20230605 | 125500 | 545300030 | 13350 | 13350 | 13350 | 13350 | 0 |
| 357 | 20230605 | 125400 | 545300030 | 13350 | 13350 | 13350 | 13350 | 0 |
| 358 | 20230605 | 125300 | 545300030 | 13350 | 13340 | 13350 | 13340 | 2 |
| 359 | 20230605 | 125200 | 545273340 | 13340 | 13340 | 13340 | 13340 | 12 |
| 360 | 20230605 | 125100 | 545113260 | 13340 | 13340 | 13340 | 13340 | 0 |
| 361 | 20230605 | 125000 | 545113260 | 13340 | 13340 | 13340 | 13340 | 132 |
| 362 | 20230605 | 124900 | 543352380 | 13350 | 13350 | 13350 | 13350 | 19 |
| 363 | 20230605 | 124800 | 543098730 | 13350 | 13350 | 13350 | 13350 | 54 |
| 364 | 20230605 | 124700 | 542377830 | 13350 | 13350 | 13350 | 13350 | 5 |
| 365 | 20230605 | 124600 | 542311080 | 13360 | 13360 | 13360 | 13360 | 0 |
| 366 | 20230605 | 124500 | 542311080 | 13360 | 13360 | 13360 | 13360 | 0 |
| 367 | 20230605 | 124400 | 542311080 | 13360 | 13360 | 13360 | 13360 | 245 |
| 368 | 20230605 | 124300 | 539037880 | 13360 | 13360 | 13360 | 13360 | 0 |
| 369 | 20230605 | 124200 | 539037880 | 13360 | 13360 | 13360 | 13360 | 0 |
| 370 | 20230605 | 124100 | 539037880 | 13360 | 13360 | 13360 | 13360 | 0 |
| 371 | 20230605 | 124000 | 539037880 | 13360 | 13360 | 13370 | 13360 | 165 |
| 372 | 20230605 | 123900 | 536833390 | 13360 | 13360 | 13360 | 13360 | 0 |
| 373 | 20230605 | 123800 | 536833390 | 13360 | 13360 | 13360 | 13360 | 7 |
| 374 | 20230605 | 123700 | 536739870 | 13360 | 13360 | 13360 | 13360 | 23 |
| 375 | 20230605 | 123600 | 536432590 | 13360 | 13360 | 13360 | 13360 | 0 |
| 376 | 20230605 | 123500 | 536432590 | 13360 | 13360 | 13360 | 13360 | 1 |
| 377 | 20230605 | 123400 | 536419230 | 13320 | 13330 | 13330 | 13320 | 40 |
| 378 | 20230605 | 123300 | 535886040 | 13360 | 13360 | 13360 | 13340 | 10 |
| 379 | 20230605 | 123200 | 535752480 | 13330 | 13330 | 13330 | 13330 | 0 |
| 380 | 20230605 | 123100 | 535752480 | 13330 | 13330 | 13330 | 13330 | 0 |
| 381 | 20230605 | 123000 | 535752480 | 13330 | 13340 | 13340 | 13330 | 270 |
| 382 | 20230605 | 122900 | 532153330 | 13330 | 13330 | 13330 | 13330 | 0 |
| 383 | 20230605 | 122800 | 532153330 | 13330 | 13330 | 13330 | 13330 | 1 |
| 384 | 20230605 | 122700 | 532140000 | 13330 | 13330 | 13330 | 13330 | 0 |
| 385 | 20230605 | 122600 | 532140000 | 13330 | 13330 | 13330 | 13330 | 1 |
| 386 | 20230605 | 122500 | 532126670 | 13350 | 13350 | 13350 | 13350 | 0 |
| 387 | 20230605 | 122400 | 532126670 | 13350 | 13340 | 13360 | 13330 | 98 |
| 388 | 20230605 | 122300 | 530819520 | 13360 | 13370 | 13380 | 13360 | 424 |
| 389 | 20230605 | 122200 | 525153820 | 13350 | 13350 | 13350 | 13350 | 0 |
| 390 | 20230605 | 122100 | 525153820 | 13350 | 13350 | 13350 | 13350 | 0 |
| 391 | 20230605 | 122000 | 525153820 | 13350 | 13350 | 13350 | 13350 | 0 |
| 392 | 20230605 | 121900 | 525153820 | 13350 | 13350 | 13350 | 13350 | 0 |
| 393 | 20230605 | 121800 | 525153820 | 13350 | 13350 | 13350 | 13350 | 0 |
| 394 | 20230605 | 121700 | 525153820 | 13350 | 13360 | 13360 | 13350 | 103 |
| 395 | 20230605 | 121600 | 523778720 | 13360 | 13360 | 13360 | 13360 | 0 |
| 396 | 20230605 | 121500 | 523778720 | 13360 | 13360 | 13360 | 13360 | 0 |
| 397 | 20230605 | 121400 | 523778720 | 13360 | 13360 | 13360 | 13360 | 23 |
| 398 | 20230605 | 121300 | 523471440 | 13370 | 13370 | 13370 | 13370 | 0 |
| 399 | 20230605 | 121200 | 523471440 | 13370 | 13360 | 13370 | 13360 | 8 |
| 400 | 20230605 | 121100 | 523364500 | 13360 | 13360 | 13360 | 13360 | 190 |
| 401 | 20230605 | 121000 | 520826100 | 13360 | 13360 | 13360 | 13360 | 40 |
| 402 | 20230605 | 120900 | 520291700 | 13360 | 13360 | 13360 | 13360 | 0 |
| 403 | 20230605 | 120800 | 520291700 | 13360 | 13360 | 13360 | 13360 | 1 |
| 404 | 20230605 | 120700 | 520278340 | 13320 | 13320 | 13320 | 13320 | 0 |
| 405 | 20230605 | 120600 | 520278340 | 13320 | 13320 | 13320 | 13320 | 0 |
| 406 | 20230605 | 120500 | 520278340 | 13320 | 13320 | 13320 | 13320 | 0 |
| 407 | 20230605 | 120400 | 520278340 | 13320 | 13340 | 13340 | 13320 | 761 |
| 408 | 20230605 | 120300 | 510134760 | 13340 | 13350 | 13360 | 13340 | 508 |
| 409 | 20230605 | 120200 | 503353990 | 13360 | 13360 | 13360 | 13360 | 13 |
| 410 | 20230605 | 120100 | 503180310 | 13360 | 13360 | 13360 | 13360 | 14 |
| 411 | 20230605 | 120000 | 502993270 | 13360 | 13350 | 13360 | 13350 | 57 |
| 412 | 20230605 | 115900 | 502232190 | 13350 | 13360 | 13360 | 13350 | 120 |
| 413 | 20230605 | 115800 | 500629990 | 13360 | 13360 | 13360 | 13360 | 1 |
| 414 | 20230605 | 115700 | 500616630 | 13350 | 13360 | 13360 | 13350 | 14 |
| 415 | 20230605 | 115600 | 500429600 | 13360 | 13360 | 13360 | 13360 | 13 |
| 416 | 20230605 | 115500 | 500255920 | 13360 | 13360 | 13360 | 13360 | 20 |
| 417 | 20230605 | 115400 | 499988720 | 13380 | 13390 | 13390 | 13380 | 399 |
| 418 | 20230605 | 115300 | 494649970 | 13390 | 13380 | 13390 | 13380 | 127 |
| 419 | 20230605 | 115200 | 492950580 | 13380 | 13370 | 13380 | 13370 | 501 |
| 420 | 20230605 | 115100 | 486247210 | 13380 | 13380 | 13380 | 13380 | 0 |
| 421 | 20230605 | 115000 | 486247210 | 13380 | 13380 | 13380 | 13380 | 0 |
| 422 | 20230605 | 114900 | 486247210 | 13380 | 13340 | 13380 | 13340 | 24 |
| 423 | 20230605 | 114800 | 485926970 | 13340 | 13340 | 13340 | 13340 | 91 |
| 424 | 20230605 | 114700 | 484713030 | 13340 | 13340 | 13340 | 13340 | 107 |
| 425 | 20230605 | 114600 | 483285650 | 13340 | 13340 | 13340 | 13340 | 316 |
| 426 | 20230605 | 114500 | 479070210 | 13340 | 13340 | 13340 | 13340 | 0 |
| 427 | 20230605 | 114400 | 479070210 | 13340 | 13350 | 13350 | 13340 | 220 |
| 428 | 20230605 | 114300 | 476135300 | 13350 | 13350 | 13350 | 13350 | 0 |
| 429 | 20230605 | 114200 | 476135300 | 13350 | 13350 | 13350 | 13350 | 150 |
| 430 | 20230605 | 114100 | 474132800 | 13340 | 13340 | 13340 | 13340 | 0 |
| 431 | 20230605 | 114000 | 474132800 | 13340 | 13340 | 13340 | 13340 | 0 |
| 432 | 20230605 | 113900 | 474132800 | 13340 | 13350 | 13350 | 13340 | 200 |
| 433 | 20230605 | 113800 | 471464750 | 13390 | 13390 | 13390 | 13390 | 0 |
| 434 | 20230605 | 113700 | 471464750 | 13390 | 13390 | 13390 | 13390 | 0 |
| 435 | 20230605 | 113600 | 471464750 | 13390 | 13390 | 13390 | 13390 | 0 |
| 436 | 20230605 | 113500 | 471464750 | 13390 | 13390 | 13390 | 13390 | 5 |
| 437 | 20230605 | 113400 | 471397800 | 13340 | 13340 | 13340 | 13340 | 500 |
| 438 | 20230605 | 113300 | 464727800 | 13340 | 13340 | 13340 | 13340 | 0 |
| 439 | 20230605 | 113200 | 464727800 | 13340 | 13340 | 13340 | 13340 | 8 |
| 440 | 20230605 | 113100 | 464621080 | 13340 | 13340 | 13340 | 13340 | 12 |
| 441 | 20230605 | 113000 | 464461000 | 13340 | 13340 | 13340 | 13340 | 95 |
| 442 | 20230605 | 112900 | 463193700 | 13340 | 13340 | 13340 | 13340 | 6 |
| 443 | 20230605 | 112800 | 463113660 | 13340 | 13340 | 13340 | 13340 | 192 |
| 444 | 20230605 | 112700 | 460552380 | 13350 | 13350 | 13350 | 13350 | 191 |
| 445 | 20230605 | 112600 | 458002530 | 13350 | 13350 | 13350 | 13350 | 5 |
| 446 | 20230605 | 112500 | 457935780 | 13350 | 13350 | 13350 | 13350 | 11 |
| 447 | 20230605 | 112400 | 457788930 | 13350 | 13350 | 13350 | 13350 | 103 |
| 448 | 20230605 | 112300 | 456413880 | 13350 | 13350 | 13350 | 13350 | 1 |
| 449 | 20230605 | 112200 | 456400530 | 13350 | 13350 | 13350 | 13350 | 11 |
| 450 | 20230605 | 112100 | 456253680 | 13350 | 13350 | 13350 | 13350 | 0 |
| 451 | 20230605 | 112000 | 456253680 | 13350 | 13350 | 13350 | 13350 | 17 |
| 452 | 20230605 | 111900 | 456026730 | 13350 | 13350 | 13350 | 13350 | 0 |
| 453 | 20230605 | 111800 | 456026730 | 13350 | 13350 | 13350 | 13350 | 0 |
| 454 | 20230605 | 111700 | 456026730 | 13350 | 13350 | 13350 | 13350 | 0 |
| 455 | 20230605 | 111600 | 456026730 | 13350 | 13350 | 13350 | 13350 | 0 |
| 456 | 20230605 | 111500 | 456026730 | 13350 | 13350 | 13350 | 13350 | 0 |
| 457 | 20230605 | 111400 | 456026730 | 13350 | 13350 | 13350 | 13350 | 10 |
| 458 | 20230605 | 111300 | 455893230 | 13340 | 13340 | 13340 | 13340 | 0 |
| 459 | 20230605 | 111200 | 455893230 | 13340 | 13340 | 13340 | 13340 | 13 |
| 460 | 20230605 | 111100 | 455719810 | 13330 | 13330 | 13330 | 13330 | 0 |
| 461 | 20230605 | 111000 | 455719810 | 13330 | 13330 | 13330 | 13330 | 0 |
| 462 | 20230605 | 110900 | 455719810 | 13330 | 13330 | 13330 | 13330 | 0 |
| 463 | 20230605 | 110800 | 455719810 | 13330 | 13340 | 13340 | 13330 | 30 |
| 464 | 20230605 | 110700 | 455319780 | 13340 | 13340 | 13340 | 13330 | 262 |
| 465 | 20230605 | 110600 | 451825950 | 13370 | 13370 | 13370 | 13370 | 68 |
| 466 | 20230605 | 110500 | 450916790 | 13380 | 13380 | 13380 | 13380 | 51 |
| 467 | 20230605 | 110400 | 450234410 | 13390 | 13390 | 13390 | 13390 | 0 |
| 468 | 20230605 | 110300 | 450234410 | 13390 | 13390 | 13400 | 13390 | 65 |
| 469 | 20230605 | 110200 | 449363990 | 13400 | 13400 | 13400 | 13400 | 41 |
| 470 | 20230605 | 110100 | 448814590 | 13400 | 13390 | 13400 | 13390 | 223 |
| 471 | 20230605 | 110000 | 445826430 | 13400 | 13400 | 13400 | 13400 | 1 |
| 472 | 20230605 | 105900 | 445813030 | 13400 | 13400 | 13400 | 13400 | 0 |
| 473 | 20230605 | 105800 | 445813030 | 13400 | 13400 | 13400 | 13400 | 1 |
| 474 | 20230605 | 105700 | 445799630 | 13400 | 13410 | 13410 | 13400 | 446 |
| 475 | 20230605 | 105600 | 439823200 | 13420 | 13420 | 13420 | 13420 | 0 |
| 476 | 20230605 | 105500 | 439823200 | 13420 | 13420 | 13420 | 13420 | 0 |
| 477 | 20230605 | 105400 | 439823200 | 13420 | 13420 | 13420 | 13420 | 0 |
| 478 | 20230605 | 105300 | 439823200 | 13420 | 13390 | 13420 | 13390 | 111 |
| 479 | 20230605 | 105200 | 438336260 | 13380 | 13380 | 13380 | 13380 | 623 |
| 480 | 20230605 | 105100 | 430000520 | 13380 | 13380 | 13380 | 13380 | 8 |
| 481 | 20230605 | 105000 | 429893480 | 13380 | 13390 | 13390 | 13380 | 102 |
| 482 | 20230605 | 104900 | 428527720 | 13390 | 13410 | 13410 | 13390 | 133 |
| 483 | 20230605 | 104800 | 426745350 | 13410 | 13400 | 13410 | 13400 | 1008 |
| 484 | 20230605 | 104700 | 413235940 | 13400 | 13380 | 13400 | 13380 | 598 |
| 485 | 20230605 | 104600 | 405227590 | 13370 | 13370 | 13370 | 13370 | 24 |
| 486 | 20230605 | 104500 | 404906710 | 13370 | 13370 | 13380 | 13370 | 383 |
| 487 | 20230605 | 104400 | 399782710 | 13370 | 13370 | 13370 | 13370 | 10 |
| 488 | 20230605 | 104300 | 399649010 | 13330 | 13330 | 13330 | 13330 | 0 |
| 489 | 20230605 | 104200 | 399649010 | 13330 | 13330 | 13330 | 13330 | 1 |
| 490 | 20230605 | 104100 | 399635680 | 13330 | 13330 | 13330 | 13330 | 9 |
| 491 | 20230605 | 104000 | 399515710 | 13330 | 13330 | 13330 | 13330 | 10 |
| 492 | 20230605 | 103900 | 399382410 | 13330 | 13330 | 13330 | 13330 | 11 |
| 493 | 20230605 | 103800 | 399235780 | 13330 | 13330 | 13330 | 13330 | 29 |
| 494 | 20230605 | 103700 | 398849210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 495 | 20230605 | 103600 | 398849210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 496 | 20230605 | 103500 | 398849210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 497 | 20230605 | 103400 | 398849210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 498 | 20230605 | 103300 | 398849210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 499 | 20230605 | 103200 | 398849210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 500 | 20230605 | 103100 | 398849210 | 13330 | 13330 | 13330 | 13330 | 0 |
| 501 | 20230605 | 103000 | 398849210 | 13330 | 13330 | 13330 | 13330 | 1 |
| 502 | 20230605 | 102900 | 398835880 | 13340 | 13340 | 13340 | 13340 | 0 |
| 503 | 20230605 | 102800 | 398835880 | 13340 | 13340 | 13340 | 13340 | 0 |
| 504 | 20230605 | 102700 | 398835880 | 13340 | 13320 | 13340 | 13320 | 125 |
| 505 | 20230605 | 102600 | 397168880 | 13320 | 13340 | 13340 | 13320 | 101 |
| 506 | 20230605 | 102500 | 395823030 | 13340 | 13360 | 13360 | 13340 | 983 |
| 507 | 20230605 | 102400 | 382705980 | 13400 | 13360 | 13400 | 13360 | 90 |
| 508 | 20230605 | 102300 | 381500970 | 13360 | 13360 | 13360 | 13360 | 38 |
| 509 | 20230605 | 102200 | 380993290 | 13350 | 13350 | 13350 | 13350 | 1 |
| 510 | 20230605 | 102100 | 380979940 | 13350 | 13350 | 13350 | 13350 | 234 |
| 511 | 20230605 | 102000 | 377856040 | 13350 | 13350 | 13350 | 13350 | 68 |
| 512 | 20230605 | 101900 | 376948240 | 13340 | 13350 | 13350 | 13340 | 118 |
| 513 | 20230605 | 101800 | 375373020 | 13360 | 13380 | 13380 | 13360 | 295 |
| 514 | 20230605 | 101700 | 371428860 | 13380 | 13390 | 13390 | 13380 | 40 |
| 515 | 20230605 | 101600 | 370893360 | 13400 | 13400 | 13400 | 13390 | 250 |
| 516 | 20230605 | 101500 | 367545360 | 13410 | 13410 | 13410 | 13410 | 13 |
| 517 | 20230605 | 101400 | 367371030 | 13410 | 13400 | 13410 | 13370 | 300 |
| 518 | 20230605 | 101300 | 363354730 | 13420 | 13420 | 13420 | 13420 | 55 |
| 519 | 20230605 | 101200 | 362616630 | 13420 | 13400 | 13420 | 13400 | 215 |
| 520 | 20230605 | 101100 | 359733310 | 13400 | 13400 | 13400 | 13400 | 100 |
| 521 | 20230605 | 101000 | 358393310 | 13400 | 13390 | 13400 | 13390 | 11 |
| 522 | 20230605 | 100900 | 358245920 | 13390 | 13400 | 13400 | 13390 | 10 |
| 523 | 20230605 | 100800 | 358111940 | 13410 | 13410 | 13410 | 13410 | 88 |
| 524 | 20230605 | 100700 | 356931860 | 13410 | 13400 | 13410 | 13400 | 30 |
| 525 | 20230605 | 100600 | 356529840 | 13400 | 13380 | 13400 | 13380 | 209 |
| 526 | 20230605 | 100500 | 353731250 | 13380 | 13370 | 13380 | 13370 | 101 |
| 527 | 20230605 | 100400 | 352380870 | 13370 | 13370 | 13370 | 13370 | 209 |
| 528 | 20230605 | 100300 | 349586540 | 13340 | 13340 | 13340 | 13340 | 1 |
| 529 | 20230605 | 100200 | 349573200 | 13350 | 13350 | 13350 | 13350 | 583 |
| 530 | 20230605 | 100100 | 341790150 | 13350 | 13350 | 13350 | 13350 | 2 |
| 531 | 20230605 | 100000 | 341763450 | 13350 | 13350 | 13350 | 13350 | 22 |
| 532 | 20230605 | 095900 | 341469750 | 13400 | 13400 | 13400 | 13400 | 1 |
| 533 | 20230605 | 095800 | 341456350 | 13350 | 13430 | 13430 | 13350 | 684 |
| 534 | 20230605 | 095700 | 332284610 | 13420 | 13390 | 13420 | 13390 | 1157 |
| 535 | 20230605 | 095600 | 316771570 | 13400 | 13400 | 13400 | 13400 | 0 |
| 536 | 20230605 | 095500 | 316771570 | 13400 | 13410 | 13410 | 13400 | 289 |
| 537 | 20230605 | 095400 | 312898470 | 13410 | 13360 | 13410 | 13360 | 1941 |
| 538 | 20230605 | 095300 | 286905480 | 13350 | 13350 | 13350 | 13350 | 0 |
| 539 | 20230605 | 095200 | 286905480 | 13350 | 13340 | 13350 | 13340 | 21 |
| 540 | 20230605 | 095100 | 286625230 | 13340 | 13340 | 13340 | 13340 | 151 |
| 541 | 20230605 | 095000 | 284610890 | 13330 | 13320 | 13330 | 13320 | 122 |
| 542 | 20230605 | 094900 | 282985840 | 13310 | 13270 | 13310 | 13270 | 10 |
| 543 | 20230605 | 094800 | 282852900 | 13270 | 13280 | 13280 | 13270 | 201 |
| 544 | 20230605 | 094700 | 280184580 | 13280 | 13280 | 13280 | 13280 | 125 |
| 545 | 20230605 | 094600 | 278524580 | 13280 | 13280 | 13280 | 13280 | 0 |
| 546 | 20230605 | 094500 | 278524580 | 13280 | 13280 | 13280 | 13280 | 50 |
| 547 | 20230605 | 094400 | 277860580 | 13290 | 13290 | 13290 | 13290 | 358 |
| 548 | 20230605 | 094300 | 273102760 | 13290 | 13290 | 13290 | 13280 | 17 |
| 549 | 20230605 | 094200 | 272876840 | 13290 | 13290 | 13290 | 13290 | 140 |
| 550 | 20230605 | 094100 | 271016240 | 13290 | 13290 | 13290 | 13290 | 0 |
| 551 | 20230605 | 094000 | 271016240 | 13290 | 13300 | 13310 | 13290 | 505 |
| 552 | 20230605 | 093900 | 264299590 | 13310 | 13290 | 13310 | 13290 | 36 |
| 553 | 20230605 | 093800 | 263820830 | 13290 | 13260 | 13290 | 13260 | 1613 |
| 554 | 20230605 | 093700 | 242403420 | 13260 | 13260 | 13260 | 13260 | 0 |
| 555 | 20230605 | 093600 | 242403420 | 13260 | 13210 | 13260 | 13210 | 11 |
| 556 | 20230605 | 093500 | 242258060 | 13210 | 13260 | 13270 | 13210 | 80 |
| 557 | 20230605 | 093400 | 241196970 | 13270 | 13270 | 13270 | 13270 | 5 |
| 558 | 20230605 | 093300 | 241130620 | 13210 | 13200 | 13210 | 13200 | 469 |
| 559 | 20230605 | 093200 | 234935210 | 13180 | 13160 | 13180 | 13160 | 209 |
| 560 | 20230605 | 093100 | 232181470 | 13180 | 13200 | 13200 | 13180 | 62 |
| 561 | 20230605 | 093000 | 231363700 | 13200 | 13160 | 13200 | 13160 | 79 |
| 562 | 20230605 | 092900 | 230324020 | 13160 | 13140 | 13160 | 13140 | 3 |
| 563 | 20230605 | 092800 | 230284580 | 13140 | 13140 | 13140 | 13140 | 0 |
| 564 | 20230605 | 092700 | 230284580 | 13140 | 13130 | 13140 | 13130 | 224 |
| 565 | 20230605 | 092600 | 227343250 | 13130 | 13130 | 13130 | 13130 | 594 |
| 566 | 20230605 | 092500 | 219544030 | 13140 | 13140 | 13140 | 13140 | 160 |
| 567 | 20230605 | 092400 | 217441630 | 13140 | 13140 | 13140 | 13140 | 20 |
| 568 | 20230605 | 092300 | 217178830 | 13130 | 13160 | 13160 | 13130 | 2309 |
| 569 | 20230605 | 092200 | 186847150 | 13160 | 13160 | 13160 | 13150 | 1005 |
| 570 | 20230605 | 092100 | 173625400 | 13170 | 13180 | 13180 | 13170 | 664 |
| 571 | 20230605 | 092000 | 164879210 | 13200 | 13200 | 13200 | 13180 | 6 |
| 572 | 20230605 | 091900 | 164800090 | 13180 | 13180 | 13180 | 13180 | 140 |
| 573 | 20230605 | 091800 | 162954890 | 13180 | 13180 | 13180 | 13180 | 52 |
| 574 | 20230605 | 091700 | 162269530 | 13200 | 13170 | 13200 | 13170 | 373 |
| 575 | 20230605 | 091600 | 157348810 | 13210 | 13180 | 13210 | 13170 | 651 |
| 576 | 20230605 | 091500 | 148762880 | 13200 | 13210 | 13210 | 13200 | 97 |
| 577 | 20230605 | 091400 | 147482470 | 13270 | 13270 | 13270 | 13270 | 300 |
| 578 | 20230605 | 091300 | 143501470 | 13270 | 13270 | 13270 | 13270 | 101 |
| 579 | 20230605 | 091200 | 142161200 | 13270 | 13160 | 13270 | 13160 | 754 |
| 580 | 20230605 | 091100 | 132233820 | 13160 | 13150 | 13160 | 13110 | 2768 |
| 581 | 20230605 | 091000 | 95815720 | 13130 | 13320 | 13320 | 13100 | 2709 |
| 582 | 20230605 | 090900 | 60114390 | 13330 | 13410 | 13410 | 13330 | 746 |
| 583 | 20230605 | 090800 | 50135930 | 13360 | 13370 | 13410 | 13360 | 398 |
| 584 | 20230605 | 090700 | 44813450 | 13410 | 13420 | 13420 | 13410 | 318 |
| 585 | 20230605 | 090600 | 40546150 | 13360 | 13360 | 13360 | 13360 | 232 |
| 586 | 20230605 | 090500 | 37446630 | 13360 | 13410 | 13410 | 13350 | 467 |
| 587 | 20230605 | 090400 | 31208650 | 13360 | 13410 | 13430 | 13360 | 294 |
| 588 | 20230605 | 090300 | 27266330 | 13410 | 13390 | 13410 | 13360 | 309 |
| 589 | 20230605 | 090200 | 23133130 | 13400 | 13390 | 13420 | 13390 | 806 |
| 590 | 20230605 | 090100 | 12340080 | 13390 | 13340 | 13400 | 13340 | 377 |
| 591 | 20230605 | 090000 | 7306100 | 13340 | 13330 | 13340 | 13330 | 548 |