29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 3 | 20230613 | 190200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20230613 | 190100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20230613 | 190000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20230613 | 185900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20230613 | 185800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20230613 | 185700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20230613 | 185600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20230613 | 185500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20230613 | 185400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20230613 | 185300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20230613 | 185200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20230613 | 185100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20230613 | 185000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20230613 | 184900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20230613 | 184800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20230613 | 184700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20230613 | 184600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20230613 | 184500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20230613 | 184400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20230613 | 184300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20230613 | 184200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20230613 | 184100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20230613 | 184000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20230613 | 183900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20230613 | 183800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20230613 | 183700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20230613 | 183600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20230613 | 183500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20230613 | 183400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20230613 | 183300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 33 | 20230613 | 183200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20230613 | 183100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20230613 | 183000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20230613 | 182900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20230613 | 182800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20230613 | 182700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20230613 | 182600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20230613 | 182500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20230613 | 182400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20230613 | 182300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20230613 | 182200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20230613 | 182100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20230613 | 182000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20230613 | 181900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20230613 | 181800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20230613 | 181700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20230613 | 181600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20230613 | 181500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20230613 | 181400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20230613 | 181300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20230613 | 181200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20230613 | 181100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20230613 | 181000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20230613 | 180900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20230613 | 180800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20230613 | 180700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20230613 | 180600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20230613 | 180500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20230613 | 180400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20230613 | 180300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 63 | 20230613 | 180200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20230613 | 180100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20230613 | 180000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20230613 | 175900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20230613 | 175800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20230613 | 175700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20230613 | 175600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20230613 | 175500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20230613 | 175400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20230613 | 175300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20230613 | 175200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20230613 | 175100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20230613 | 175000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20230613 | 174900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20230613 | 174800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20230613 | 174700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20230613 | 174600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20230613 | 174500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20230613 | 174400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20230613 | 174300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20230613 | 174200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20230613 | 174100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20230613 | 174000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20230613 | 173900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20230613 | 173800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20230613 | 173700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20230613 | 173600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20230613 | 173500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20230613 | 173400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20230613 | 173300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 93 | 20230613 | 173200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20230613 | 173100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20230613 | 173000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20230613 | 172900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20230613 | 172800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20230613 | 172700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20230613 | 172600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20230613 | 172500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20230613 | 172400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20230613 | 172300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20230613 | 172200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20230613 | 172100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20230613 | 172000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20230613 | 171900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20230613 | 171800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20230613 | 171700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20230613 | 171600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20230613 | 171500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20230613 | 171400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20230613 | 171300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20230613 | 171200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20230613 | 171100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20230613 | 171000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20230613 | 170900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20230613 | 170800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20230613 | 170700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20230613 | 170600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20230613 | 170500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20230613 | 170400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20230613 | 170300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 123 | 20230613 | 170200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20230613 | 170100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20230613 | 170000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20230613 | 165900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20230613 | 165800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20230613 | 165700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20230613 | 165600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20230613 | 165500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20230613 | 165400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20230613 | 165300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20230613 | 165200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20230613 | 165100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20230613 | 165000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20230613 | 164900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20230613 | 164800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20230613 | 164700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20230613 | 164600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20230613 | 164500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20230613 | 164400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20230613 | 164300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20230613 | 164200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20230613 | 164100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20230613 | 164000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20230613 | 163900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20230613 | 163800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20230613 | 163700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20230613 | 163600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20230613 | 163500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20230613 | 163400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20230613 | 163300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 153 | 20230613 | 163200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20230613 | 163100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20230613 | 163000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20230613 | 162900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20230613 | 162800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20230613 | 162700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20230613 | 162600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20230613 | 162500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20230613 | 162400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20230613 | 162300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20230613 | 162200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20230613 | 162100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20230613 | 162000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20230613 | 161900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20230613 | 161800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20230613 | 161700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20230613 | 161600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20230613 | 161500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20230613 | 161400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20230613 | 161300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20230613 | 161200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20230613 | 161100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20230613 | 161000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20230613 | 160900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20230613 | 160800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20230613 | 160700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20230613 | 160600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20230613 | 160500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20230613 | 160400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20230613 | 160300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 183 | 20230613 | 160200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20230613 | 160100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20230613 | 160000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20230613 | 155900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20230613 | 155800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20230613 | 155700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20230613 | 155600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20230613 | 155500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20230613 | 155400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20230613 | 155300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20230613 | 155200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20230613 | 155100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20230613 | 155000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20230613 | 154900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20230613 | 154800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20230613 | 154700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20230613 | 154600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20230613 | 154500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20230613 | 154400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20230613 | 154300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20230613 | 154200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20230613 | 154100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20230613 | 154000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20230613 | 153900 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20230613 | 153800 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20230613 | 153700 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20230613 | 153600 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20230613 | 153500 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20230613 | 153400 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20230613 | 153300 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 213 | 20230613 | 153200 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20230613 | 153100 | 886717060 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20230613 | 153000 | 886717060 | 5330 | 5330 | 5330 | 5330 | 2199 |
| 216 | 20230613 | 152900 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 217 | 20230613 | 152800 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20230613 | 152700 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 219 | 20230613 | 152600 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 220 | 20230613 | 152500 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 221 | 20230613 | 152400 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20230613 | 152300 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20230613 | 152200 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20230613 | 152100 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 225 | 20230613 | 152000 | 874996390 | 5330 | 5330 | 5330 | 5330 | 0 |
| 226 | 20230613 | 151900 | 874996390 | 5330 | 5330 | 5330 | 5320 | 241 |
| 227 | 20230613 | 151800 | 873713320 | 5330 | 5320 | 5340 | 5320 | 1678 |
| 228 | 20230613 | 151700 | 864767860 | 5330 | 5330 | 5340 | 5330 | 14 |
| 229 | 20230613 | 151600 | 864693230 | 5330 | 5320 | 5330 | 5320 | 1577 |
| 230 | 20230613 | 151500 | 856302230 | 5310 | 5320 | 5320 | 5310 | 815 |
| 231 | 20230613 | 151400 | 851967610 | 5320 | 5320 | 5330 | 5310 | 676 |
| 232 | 20230613 | 151300 | 848368390 | 5330 | 5330 | 5330 | 5330 | 281 |
| 233 | 20230613 | 151200 | 846870660 | 5330 | 5330 | 5330 | 5330 | 0 |
| 234 | 20230613 | 151100 | 846870660 | 5330 | 5330 | 5330 | 5330 | 2265 |
| 235 | 20230613 | 151000 | 834798210 | 5330 | 5330 | 5330 | 5330 | 12 |
| 236 | 20230613 | 150900 | 834734250 | 5330 | 5310 | 5330 | 5310 | 2068 |
| 237 | 20230613 | 150800 | 823727530 | 5320 | 5310 | 5320 | 5310 | 134 |
| 238 | 20230613 | 150700 | 823015980 | 5320 | 5320 | 5320 | 5320 | 2109 |
| 239 | 20230613 | 150600 | 811796100 | 5330 | 5320 | 5330 | 5320 | 79 |
| 240 | 20230613 | 150500 | 811375810 | 5330 | 5330 | 5330 | 5330 | 321 |
| 241 | 20230613 | 150400 | 809664880 | 5330 | 5330 | 5330 | 5330 | 5 |
| 242 | 20230613 | 150300 | 809638230 | 5340 | 5330 | 5340 | 5330 | 852 |
| 243 | 20230613 | 150200 | 805097060 | 5330 | 5330 | 5330 | 5330 | 75 |
| 244 | 20230613 | 150100 | 804697310 | 5330 | 5330 | 5330 | 5330 | 0 |
| 245 | 20230613 | 150000 | 804697310 | 5330 | 5330 | 5330 | 5330 | 2 |
| 246 | 20230613 | 145900 | 804686650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 247 | 20230613 | 145800 | 804686650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 248 | 20230613 | 145700 | 804686650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 249 | 20230613 | 145600 | 804686650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 250 | 20230613 | 145500 | 804686650 | 5350 | 5350 | 5350 | 5350 | 0 |
| 251 | 20230613 | 145400 | 804686650 | 5350 | 5350 | 5350 | 5350 | 1 |
| 252 | 20230613 | 145300 | 804681300 | 5340 | 5320 | 5340 | 5320 | 2440 |
| 253 | 20230613 | 145200 | 791672780 | 5320 | 5320 | 5320 | 5320 | 81 |
| 254 | 20230613 | 145100 | 791241860 | 5320 | 5320 | 5320 | 5320 | 2 |
| 255 | 20230613 | 145000 | 791231220 | 5310 | 5320 | 5320 | 5310 | 6 |
| 256 | 20230613 | 144900 | 791199350 | 5310 | 5310 | 5310 | 5310 | 0 |
| 257 | 20230613 | 144800 | 791199350 | 5310 | 5310 | 5310 | 5310 | 825 |
| 258 | 20230613 | 144700 | 786818600 | 5300 | 5300 | 5300 | 5300 | 0 |
| 259 | 20230613 | 144600 | 786818600 | 5300 | 5300 | 5300 | 5300 | 100 |
| 260 | 20230613 | 144500 | 786288600 | 5300 | 5300 | 5300 | 5300 | 588 |
| 261 | 20230613 | 144400 | 783172200 | 5300 | 5300 | 5300 | 5300 | 0 |
| 262 | 20230613 | 144300 | 783172200 | 5300 | 5300 | 5300 | 5300 | 0 |
| 263 | 20230613 | 144200 | 783172200 | 5300 | 5300 | 5300 | 5300 | 21 |
| 264 | 20230613 | 144100 | 783060900 | 5310 | 5310 | 5310 | 5310 | 0 |
| 265 | 20230613 | 144000 | 783060900 | 5310 | 5310 | 5310 | 5310 | 0 |
| 266 | 20230613 | 143900 | 783060900 | 5310 | 5300 | 5310 | 5290 | 6954 |
| 267 | 20230613 | 143800 | 746205720 | 5310 | 5310 | 5310 | 5310 | 482 |
| 268 | 20230613 | 143700 | 743646300 | 5320 | 5320 | 5320 | 5320 | 81 |
| 269 | 20230613 | 143600 | 743215380 | 5320 | 5320 | 5320 | 5320 | 0 |
| 270 | 20230613 | 143500 | 743215380 | 5320 | 5320 | 5320 | 5320 | 0 |
| 271 | 20230613 | 143400 | 743215380 | 5320 | 5320 | 5320 | 5320 | 0 |
| 272 | 20230613 | 143300 | 743215380 | 5320 | 5320 | 5320 | 5320 | 0 |
| 273 | 20230613 | 143200 | 743215380 | 5320 | 5320 | 5320 | 5320 | 1 |
| 274 | 20230613 | 143100 | 743210060 | 5320 | 5310 | 5320 | 5310 | 182 |
| 275 | 20230613 | 143000 | 742243630 | 5320 | 5320 | 5320 | 5320 | 410 |
| 276 | 20230613 | 142900 | 740062430 | 5320 | 5320 | 5320 | 5320 | 0 |
| 277 | 20230613 | 142800 | 740062430 | 5320 | 5320 | 5320 | 5320 | 0 |
| 278 | 20230613 | 142700 | 740062430 | 5320 | 5320 | 5320 | 5320 | 823 |
| 279 | 20230613 | 142600 | 735684070 | 5320 | 5320 | 5320 | 5320 | 76 |
| 280 | 20230613 | 142500 | 735279750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 281 | 20230613 | 142400 | 735279750 | 5320 | 5320 | 5320 | 5320 | 0 |
| 282 | 20230613 | 142300 | 735279750 | 5320 | 5320 | 5320 | 5320 | 59 |
| 283 | 20230613 | 142200 | 734965870 | 5330 | 5330 | 5330 | 5330 | 1 |
| 284 | 20230613 | 142100 | 734960540 | 5320 | 5320 | 5320 | 5320 | 176 |
| 285 | 20230613 | 142000 | 734024220 | 5320 | 5320 | 5320 | 5320 | 374 |
| 286 | 20230613 | 141900 | 732034540 | 5330 | 5330 | 5330 | 5330 | 0 |
| 287 | 20230613 | 141800 | 732034540 | 5330 | 5330 | 5330 | 5330 | 1 |
| 288 | 20230613 | 141700 | 732029210 | 5320 | 5320 | 5320 | 5320 | 99 |
| 289 | 20230613 | 141600 | 731502530 | 5330 | 5330 | 5330 | 5330 | 0 |
| 290 | 20230613 | 141500 | 731502530 | 5330 | 5330 | 5330 | 5330 | 0 |
| 291 | 20230613 | 141400 | 731502530 | 5330 | 5320 | 5330 | 5320 | 126 |
| 292 | 20230613 | 141300 | 730831350 | 5320 | 5320 | 5320 | 5320 | 191 |
| 293 | 20230613 | 141200 | 729815230 | 5330 | 5330 | 5330 | 5330 | 0 |
| 294 | 20230613 | 141100 | 729815230 | 5330 | 5310 | 5330 | 5310 | 1792 |
| 295 | 20230613 | 141000 | 720290730 | 5310 | 5310 | 5310 | 5310 | 0 |
| 296 | 20230613 | 140900 | 720290730 | 5310 | 5310 | 5310 | 5310 | 0 |
| 297 | 20230613 | 140800 | 720290730 | 5310 | 5300 | 5310 | 5280 | 2238 |
| 298 | 20230613 | 140700 | 708455600 | 5320 | 5320 | 5320 | 5320 | 0 |
| 299 | 20230613 | 140600 | 708455600 | 5320 | 5320 | 5320 | 5320 | 1 |
| 300 | 20230613 | 140500 | 708450280 | 5310 | 5310 | 5310 | 5310 | 110 |
| 301 | 20230613 | 140400 | 707866180 | 5310 | 5310 | 5310 | 5310 | 0 |
| 302 | 20230613 | 140300 | 707866180 | 5310 | 5310 | 5310 | 5300 | 1254 |
| 303 | 20230613 | 140200 | 701208590 | 5300 | 5300 | 5300 | 5300 | 2 |
| 304 | 20230613 | 140100 | 701197990 | 5320 | 5320 | 5320 | 5320 | 0 |
| 305 | 20230613 | 140000 | 701197990 | 5320 | 5320 | 5320 | 5320 | 0 |
| 306 | 20230613 | 135900 | 701197990 | 5320 | 5320 | 5320 | 5320 | 1 |
| 307 | 20230613 | 135800 | 701192670 | 5310 | 5320 | 5320 | 5310 | 167 |
| 308 | 20230613 | 135700 | 700305890 | 5310 | 5330 | 5330 | 5310 | 251 |
| 309 | 20230613 | 135600 | 698972980 | 5300 | 5330 | 5330 | 5300 | 64 |
| 310 | 20230613 | 135500 | 698633720 | 5300 | 5330 | 5330 | 5300 | 95 |
| 311 | 20230613 | 135400 | 698130190 | 5300 | 5300 | 5300 | 5300 | 1 |
| 312 | 20230613 | 135300 | 698124890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 313 | 20230613 | 135200 | 698124890 | 5330 | 5310 | 5330 | 5310 | 160 |
| 314 | 20230613 | 135100 | 697275270 | 5320 | 5290 | 5320 | 5290 | 596 |
| 315 | 20230613 | 135000 | 694119210 | 5280 | 5280 | 5280 | 5280 | 58 |
| 316 | 20230613 | 134900 | 693812970 | 5290 | 5290 | 5290 | 5290 | 104 |
| 317 | 20230613 | 134800 | 693262810 | 5290 | 5290 | 5290 | 5290 | 51 |
| 318 | 20230613 | 134700 | 692993020 | 5310 | 5310 | 5310 | 5310 | 0 |
| 319 | 20230613 | 134600 | 692993020 | 5310 | 5310 | 5310 | 5310 | 0 |
| 320 | 20230613 | 134500 | 692993020 | 5310 | 5310 | 5310 | 5310 | 1 |
| 321 | 20230613 | 134400 | 692987710 | 5300 | 5310 | 5310 | 5300 | 113 |
| 322 | 20230613 | 134300 | 692388800 | 5300 | 5300 | 5300 | 5300 | 0 |
| 323 | 20230613 | 134200 | 692388800 | 5300 | 5300 | 5300 | 5300 | 0 |
| 324 | 20230613 | 134100 | 692388800 | 5300 | 5300 | 5300 | 5300 | 0 |
| 325 | 20230613 | 134000 | 692388800 | 5300 | 5280 | 5300 | 5280 | 2125 |
| 326 | 20230613 | 133900 | 681138600 | 5290 | 5290 | 5290 | 5290 | 2 |
| 327 | 20230613 | 133800 | 681128020 | 5280 | 5290 | 5290 | 5280 | 760 |
| 328 | 20230613 | 133700 | 677109020 | 5300 | 5300 | 5300 | 5300 | 0 |
| 329 | 20230613 | 133600 | 677109020 | 5300 | 5300 | 5300 | 5300 | 63 |
| 330 | 20230613 | 133500 | 676775120 | 5290 | 5290 | 5290 | 5290 | 0 |
| 331 | 20230613 | 133400 | 676775120 | 5290 | 5290 | 5290 | 5290 | 0 |
| 332 | 20230613 | 133300 | 676775120 | 5290 | 5290 | 5290 | 5290 | 0 |
| 333 | 20230613 | 133200 | 676775120 | 5290 | 5290 | 5290 | 5290 | 218 |
| 334 | 20230613 | 133100 | 675621900 | 5290 | 5290 | 5290 | 5290 | 140 |
| 335 | 20230613 | 133000 | 674881300 | 5290 | 5290 | 5290 | 5290 | 68 |
| 336 | 20230613 | 132900 | 674521580 | 5290 | 5290 | 5290 | 5290 | 65 |
| 337 | 20230613 | 132800 | 674177730 | 5290 | 5290 | 5290 | 5290 | 64 |
| 338 | 20230613 | 132700 | 673839170 | 5290 | 5290 | 5300 | 5290 | 1445 |
| 339 | 20230613 | 132600 | 666195110 | 5290 | 5290 | 5290 | 5290 | 0 |
| 340 | 20230613 | 132500 | 666195110 | 5290 | 5290 | 5290 | 5290 | 25 |
| 341 | 20230613 | 132400 | 666062860 | 5290 | 5290 | 5290 | 5290 | 15 |
| 342 | 20230613 | 132300 | 665983510 | 5300 | 5300 | 5300 | 5300 | 0 |
| 343 | 20230613 | 132200 | 665983510 | 5300 | 5300 | 5300 | 5300 | 1 |
| 344 | 20230613 | 132100 | 665978210 | 5280 | 5280 | 5280 | 5280 | 0 |
| 345 | 20230613 | 132000 | 665978210 | 5280 | 5280 | 5290 | 5280 | 366 |
| 346 | 20230613 | 131900 | 664043030 | 5280 | 5280 | 5280 | 5280 | 87 |
| 347 | 20230613 | 131800 | 663583670 | 5280 | 5290 | 5290 | 5280 | 226 |
| 348 | 20230613 | 131700 | 662388230 | 5300 | 5300 | 5300 | 5300 | 219 |
| 349 | 20230613 | 131600 | 661227530 | 5300 | 5300 | 5300 | 5300 | 35 |
| 350 | 20230613 | 131500 | 661042030 | 5310 | 5310 | 5310 | 5310 | 1 |
| 351 | 20230613 | 131400 | 661036720 | 5300 | 5300 | 5300 | 5300 | 20 |
| 352 | 20230613 | 131300 | 660930720 | 5310 | 5310 | 5310 | 5310 | 0 |
| 353 | 20230613 | 131200 | 660930720 | 5310 | 5300 | 5310 | 5300 | 1675 |
| 354 | 20230613 | 131100 | 652052710 | 5290 | 5290 | 5290 | 5290 | 0 |
| 355 | 20230613 | 131000 | 652052710 | 5290 | 5290 | 5290 | 5290 | 0 |
| 356 | 20230613 | 130900 | 652052710 | 5290 | 5290 | 5290 | 5290 | 0 |
| 357 | 20230613 | 130800 | 652052710 | 5290 | 5290 | 5290 | 5290 | 0 |
| 358 | 20230613 | 130700 | 652052710 | 5290 | 5290 | 5290 | 5290 | 11 |
| 359 | 20230613 | 130600 | 651994520 | 5290 | 5290 | 5290 | 5290 | 0 |
| 360 | 20230613 | 130500 | 651994520 | 5290 | 5290 | 5290 | 5290 | 184 |
| 361 | 20230613 | 130400 | 651021160 | 5300 | 5300 | 5300 | 5300 | 67 |
| 362 | 20230613 | 130300 | 650666060 | 5310 | 5300 | 5310 | 5300 | 1352 |
| 363 | 20230613 | 130200 | 643494390 | 5310 | 5310 | 5310 | 5310 | 0 |
| 364 | 20230613 | 130100 | 643494390 | 5310 | 5280 | 5350 | 5280 | 10375 |
| 365 | 20230613 | 130000 | 588583860 | 5270 | 5270 | 5270 | 5270 | 20 |
| 366 | 20230613 | 125900 | 588478460 | 5280 | 5280 | 5280 | 5280 | 150 |
| 367 | 20230613 | 125800 | 587686460 | 5270 | 5290 | 5290 | 5270 | 2588 |
| 368 | 20230613 | 125700 | 574022860 | 5290 | 5290 | 5290 | 5290 | 5 |
| 369 | 20230613 | 125600 | 573996410 | 5290 | 5290 | 5290 | 5290 | 0 |
| 370 | 20230613 | 125500 | 573996410 | 5290 | 5280 | 5290 | 5280 | 704 |
| 371 | 20230613 | 125400 | 570279010 | 5280 | 5280 | 5280 | 5280 | 441 |
| 372 | 20230613 | 125300 | 567950530 | 5280 | 5280 | 5280 | 5270 | 589 |
| 373 | 20230613 | 125200 | 564840820 | 5280 | 5280 | 5280 | 5280 | 0 |
| 374 | 20230613 | 125100 | 564840820 | 5280 | 5290 | 5290 | 5280 | 114 |
| 375 | 20230613 | 125000 | 564237860 | 5290 | 5290 | 5290 | 5290 | 16 |
| 376 | 20230613 | 124900 | 564153220 | 5280 | 5280 | 5290 | 5280 | 3184 |
| 377 | 20230613 | 124800 | 547336580 | 5280 | 5280 | 5280 | 5280 | 50 |
| 378 | 20230613 | 124700 | 547072580 | 5280 | 5280 | 5280 | 5280 | 0 |
| 379 | 20230613 | 124600 | 547072580 | 5280 | 5280 | 5280 | 5280 | 49 |
| 380 | 20230613 | 124500 | 546813860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 381 | 20230613 | 124400 | 546813860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 382 | 20230613 | 124300 | 546813860 | 5280 | 5280 | 5280 | 5280 | 20 |
| 383 | 20230613 | 124200 | 546708260 | 5280 | 5280 | 5280 | 5280 | 0 |
| 384 | 20230613 | 124100 | 546708260 | 5280 | 5280 | 5280 | 5280 | 38 |
| 385 | 20230613 | 124000 | 546507620 | 5280 | 5280 | 5280 | 5280 | 0 |
| 386 | 20230613 | 123900 | 546507620 | 5280 | 5280 | 5280 | 5280 | 0 |
| 387 | 20230613 | 123800 | 546507620 | 5280 | 5280 | 5280 | 5280 | 15 |
| 388 | 20230613 | 123700 | 546428420 | 5280 | 5280 | 5280 | 5280 | 2 |
| 389 | 20230613 | 123600 | 546417860 | 5270 | 5270 | 5270 | 5270 | 42 |
| 390 | 20230613 | 123500 | 546196520 | 5270 | 5270 | 5270 | 5270 | 75 |
| 391 | 20230613 | 123400 | 545801270 | 5280 | 5280 | 5280 | 5280 | 1 |
| 392 | 20230613 | 123300 | 545795990 | 5280 | 5280 | 5280 | 5280 | 0 |
| 393 | 20230613 | 123200 | 545795990 | 5280 | 5280 | 5280 | 5270 | 90 |
| 394 | 20230613 | 123100 | 545321320 | 5280 | 5280 | 5280 | 5280 | 20 |
| 395 | 20230613 | 123000 | 545215720 | 5280 | 5280 | 5280 | 5280 | 1 |
| 396 | 20230613 | 122900 | 545210440 | 5280 | 5280 | 5280 | 5270 | 131 |
| 397 | 20230613 | 122800 | 544519120 | 5280 | 5280 | 5280 | 5280 | 0 |
| 398 | 20230613 | 122700 | 544519120 | 5280 | 5280 | 5280 | 5280 | 0 |
| 399 | 20230613 | 122600 | 544519120 | 5280 | 5270 | 5280 | 5270 | 60 |
| 400 | 20230613 | 122500 | 544202740 | 5280 | 5280 | 5280 | 5280 | 0 |
| 401 | 20230613 | 122400 | 544202740 | 5280 | 5280 | 5280 | 5280 | 0 |
| 402 | 20230613 | 122300 | 544202740 | 5280 | 5280 | 5280 | 5280 | 147 |
| 403 | 20230613 | 122200 | 543426580 | 5270 | 5270 | 5270 | 5270 | 0 |
| 404 | 20230613 | 122100 | 543426580 | 5270 | 5270 | 5270 | 5270 | 895 |
| 405 | 20230613 | 122000 | 538709930 | 5260 | 5270 | 5270 | 5260 | 370 |
| 406 | 20230613 | 121900 | 536761240 | 5270 | 5270 | 5270 | 5270 | 0 |
| 407 | 20230613 | 121800 | 536761240 | 5270 | 5270 | 5270 | 5270 | 32 |
| 408 | 20230613 | 121700 | 536592600 | 5300 | 5300 | 5300 | 5300 | 0 |
| 409 | 20230613 | 121600 | 536592600 | 5300 | 5300 | 5300 | 5300 | 0 |
| 410 | 20230613 | 121500 | 536592600 | 5300 | 5300 | 5300 | 5300 | 0 |
| 411 | 20230613 | 121400 | 536592600 | 5300 | 5300 | 5300 | 5300 | 0 |
| 412 | 20230613 | 121300 | 536592600 | 5300 | 5300 | 5300 | 5300 | 50 |
| 413 | 20230613 | 121200 | 536327600 | 5300 | 5300 | 5300 | 5300 | 0 |
| 414 | 20230613 | 121100 | 536327600 | 5300 | 5300 | 5300 | 5300 | 1 |
| 415 | 20230613 | 121000 | 536322300 | 5270 | 5270 | 5270 | 5270 | 0 |
| 416 | 20230613 | 120900 | 536322300 | 5270 | 5290 | 5290 | 5270 | 55 |
| 417 | 20230613 | 120800 | 536031890 | 5260 | 5270 | 5270 | 5260 | 300 |
| 418 | 20230613 | 120700 | 534451750 | 5300 | 5300 | 5300 | 5300 | 0 |
| 419 | 20230613 | 120600 | 534451750 | 5300 | 5300 | 5300 | 5300 | 0 |
| 420 | 20230613 | 120500 | 534451750 | 5300 | 5270 | 5330 | 5260 | 1551 |
| 421 | 20230613 | 120400 | 526249560 | 5260 | 5270 | 5270 | 5260 | 1840 |
| 422 | 20230613 | 120300 | 516554270 | 5290 | 5290 | 5290 | 5290 | 1 |
| 423 | 20230613 | 120200 | 516548980 | 5280 | 5280 | 5280 | 5280 | 606 |
| 424 | 20230613 | 120100 | 513349300 | 5280 | 5280 | 5280 | 5280 | 500 |
| 425 | 20230613 | 120000 | 510709300 | 5290 | 5280 | 5290 | 5280 | 3 |
| 426 | 20230613 | 115900 | 510693450 | 5280 | 5280 | 5280 | 5280 | 195 |
| 427 | 20230613 | 115800 | 509663850 | 5290 | 5290 | 5290 | 5290 | 1 |
| 428 | 20230613 | 115700 | 509658560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 429 | 20230613 | 115600 | 509658560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 430 | 20230613 | 115500 | 509658560 | 5280 | 5270 | 5280 | 5270 | 282 |
| 431 | 20230613 | 115400 | 508169610 | 5280 | 5280 | 5280 | 5280 | 177 |
| 432 | 20230613 | 115300 | 507235050 | 5280 | 5280 | 5280 | 5280 | 80 |
| 433 | 20230613 | 115200 | 506812650 | 5280 | 5280 | 5290 | 5280 | 306 |
| 434 | 20230613 | 115100 | 505195970 | 5270 | 5270 | 5270 | 5270 | 462 |
| 435 | 20230613 | 115000 | 502761230 | 5270 | 5280 | 5280 | 5270 | 205 |
| 436 | 20230613 | 114900 | 501679020 | 5280 | 5280 | 5280 | 5280 | 1 |
| 437 | 20230613 | 114800 | 501673740 | 5270 | 5270 | 5270 | 5270 | 0 |
| 438 | 20230613 | 114700 | 501673740 | 5270 | 5270 | 5270 | 5270 | 0 |
| 439 | 20230613 | 114600 | 501673740 | 5270 | 5280 | 5280 | 5270 | 402 |
| 440 | 20230613 | 114500 | 499553200 | 5280 | 5280 | 5280 | 5280 | 214 |
| 441 | 20230613 | 114400 | 498423280 | 5290 | 5290 | 5290 | 5270 | 5975 |
| 442 | 20230613 | 114300 | 466872870 | 5300 | 5300 | 5300 | 5300 | 0 |
| 443 | 20230613 | 114200 | 466872870 | 5300 | 5300 | 5300 | 5300 | 1 |
| 444 | 20230613 | 114100 | 466867570 | 5290 | 5290 | 5290 | 5290 | 10 |
| 445 | 20230613 | 114000 | 466814670 | 5290 | 5290 | 5290 | 5290 | 399 |
| 446 | 20230613 | 113900 | 464703960 | 5300 | 5300 | 5300 | 5300 | 411 |
| 447 | 20230613 | 113800 | 462525660 | 5300 | 5310 | 5310 | 5300 | 316 |
| 448 | 20230613 | 113700 | 460848810 | 5310 | 5310 | 5310 | 5310 | 2682 |
| 449 | 20230613 | 113600 | 446607390 | 5300 | 5300 | 5300 | 5300 | 1343 |
| 450 | 20230613 | 113500 | 439489490 | 5300 | 5290 | 5300 | 5290 | 214 |
| 451 | 20230613 | 113400 | 438355860 | 5300 | 5310 | 5310 | 5300 | 5000 |
| 452 | 20230613 | 113300 | 411827750 | 5340 | 5340 | 5340 | 5340 | 0 |
| 453 | 20230613 | 113200 | 411827750 | 5340 | 5340 | 5340 | 5340 | 1 |
| 454 | 20230613 | 113100 | 411822410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 455 | 20230613 | 113000 | 411822410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 456 | 20230613 | 112900 | 411822410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 457 | 20230613 | 112800 | 411822410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 458 | 20230613 | 112700 | 411822410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 459 | 20230613 | 112600 | 411822410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 460 | 20230613 | 112500 | 411822410 | 5320 | 5330 | 5330 | 5320 | 5000 |
| 461 | 20230613 | 112400 | 385199670 | 5330 | 5330 | 5330 | 5330 | 3 |
| 462 | 20230613 | 112300 | 385183680 | 5330 | 5330 | 5330 | 5330 | 0 |
| 463 | 20230613 | 112200 | 385183680 | 5330 | 5330 | 5330 | 5330 | 800 |
| 464 | 20230613 | 112100 | 380919680 | 5340 | 5330 | 5350 | 5330 | 1080 |
| 465 | 20230613 | 112000 | 375159150 | 5320 | 5330 | 5330 | 5310 | 193 |
| 466 | 20230613 | 111900 | 374132980 | 5320 | 5310 | 5320 | 5310 | 526 |
| 467 | 20230613 | 111800 | 371339060 | 5310 | 5310 | 5310 | 5310 | 321 |
| 468 | 20230613 | 111700 | 369634550 | 5300 | 5300 | 5300 | 5300 | 0 |
| 469 | 20230613 | 111600 | 369634550 | 5300 | 5300 | 5300 | 5300 | 44 |
| 470 | 20230613 | 111500 | 369401350 | 5310 | 5300 | 5310 | 5300 | 491 |
| 471 | 20230613 | 111400 | 366797140 | 5300 | 5300 | 5300 | 5300 | 30 |
| 472 | 20230613 | 111300 | 366638140 | 5300 | 5310 | 5310 | 5300 | 1400 |
| 473 | 20230613 | 111200 | 359218070 | 5310 | 5310 | 5310 | 5310 | 0 |
| 474 | 20230613 | 111100 | 359218070 | 5310 | 5310 | 5320 | 5310 | 1732 |
| 475 | 20230613 | 111000 | 350019660 | 5340 | 5340 | 5340 | 5340 | 0 |
| 476 | 20230613 | 110900 | 350019660 | 5340 | 5340 | 5340 | 5340 | 186 |
| 477 | 20230613 | 110800 | 349026420 | 5340 | 5340 | 5340 | 5340 | 100 |
| 478 | 20230613 | 110700 | 348492420 | 5340 | 5340 | 5340 | 5340 | 19 |
| 479 | 20230613 | 110600 | 348390960 | 5350 | 5350 | 5350 | 5350 | 981 |
| 480 | 20230613 | 110500 | 343142610 | 5350 | 5340 | 5350 | 5340 | 750 |
| 481 | 20230613 | 110400 | 339130150 | 5340 | 5340 | 5340 | 5340 | 0 |
| 482 | 20230613 | 110300 | 339130150 | 5340 | 5340 | 5340 | 5340 | 504 |
| 483 | 20230613 | 110200 | 336438790 | 5340 | 5320 | 5350 | 5320 | 4170 |
| 484 | 20230613 | 110100 | 314209980 | 5320 | 5320 | 5320 | 5320 | 0 |
| 485 | 20230613 | 110000 | 314209980 | 5320 | 5310 | 5320 | 5310 | 501 |
| 486 | 20230613 | 105900 | 311549660 | 5320 | 5320 | 5320 | 5320 | 1 |
| 487 | 20230613 | 105800 | 311544340 | 5310 | 5310 | 5310 | 5310 | 54 |
| 488 | 20230613 | 105700 | 311257600 | 5310 | 5300 | 5310 | 5300 | 112 |
| 489 | 20230613 | 105600 | 310663200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 490 | 20230613 | 105500 | 310663200 | 5320 | 5320 | 5320 | 5320 | 0 |
| 491 | 20230613 | 105400 | 310663200 | 5320 | 5320 | 5320 | 5320 | 1 |
| 492 | 20230613 | 105300 | 310657880 | 5310 | 5310 | 5310 | 5310 | 1465 |
| 493 | 20230613 | 105200 | 302878730 | 5320 | 5320 | 5320 | 5320 | 0 |
| 494 | 20230613 | 105100 | 302878730 | 5320 | 5320 | 5320 | 5320 | 0 |
| 495 | 20230613 | 105000 | 302878730 | 5320 | 5320 | 5320 | 5320 | 1 |
| 496 | 20230613 | 104900 | 302873410 | 5310 | 5310 | 5310 | 5310 | 1437 |
| 497 | 20230613 | 104800 | 295242940 | 5310 | 5310 | 5310 | 5310 | 0 |
| 498 | 20230613 | 104700 | 295242940 | 5310 | 5310 | 5310 | 5310 | 0 |
| 499 | 20230613 | 104600 | 295242940 | 5310 | 5310 | 5310 | 5310 | 0 |
| 500 | 20230613 | 104500 | 295242940 | 5310 | 5290 | 5310 | 5290 | 1233 |
| 501 | 20230613 | 104400 | 288704510 | 5290 | 5290 | 5290 | 5290 | 11 |
| 502 | 20230613 | 104300 | 288646320 | 5290 | 5290 | 5290 | 5290 | 80 |
| 503 | 20230613 | 104200 | 288223120 | 5280 | 5280 | 5280 | 5280 | 579 |
| 504 | 20230613 | 104100 | 285166000 | 5290 | 5290 | 5290 | 5290 | 148 |
| 505 | 20230613 | 104000 | 284383080 | 5300 | 5300 | 5300 | 5300 | 0 |
| 506 | 20230613 | 103900 | 284383080 | 5300 | 5290 | 5300 | 5290 | 87 |
| 507 | 20230613 | 103800 | 283922810 | 5300 | 5300 | 5300 | 5300 | 2 |
| 508 | 20230613 | 103700 | 283912210 | 5310 | 5310 | 5310 | 5310 | 0 |
| 509 | 20230613 | 103600 | 283912210 | 5310 | 5310 | 5310 | 5310 | 0 |
| 510 | 20230613 | 103500 | 283912210 | 5310 | 5310 | 5310 | 5310 | 1 |
| 511 | 20230613 | 103400 | 283906900 | 5300 | 5290 | 5300 | 5290 | 577 |
| 512 | 20230613 | 103300 | 280849570 | 5290 | 5290 | 5290 | 5290 | 636 |
| 513 | 20230613 | 103200 | 277485130 | 5280 | 5280 | 5280 | 5280 | 18 |
| 514 | 20230613 | 103100 | 277390090 | 5300 | 5300 | 5300 | 5300 | 30 |
| 515 | 20230613 | 103000 | 277231090 | 5300 | 5300 | 5300 | 5300 | 0 |
| 516 | 20230613 | 102900 | 277231090 | 5300 | 5300 | 5300 | 5300 | 500 |
| 517 | 20230613 | 102800 | 274581090 | 5290 | 5300 | 5300 | 5290 | 394 |
| 518 | 20230613 | 102700 | 272496300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 519 | 20230613 | 102600 | 272496300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 520 | 20230613 | 102500 | 272496300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 521 | 20230613 | 102400 | 272496300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 522 | 20230613 | 102300 | 272496300 | 5310 | 5320 | 5320 | 5310 | 284 |
| 523 | 20230613 | 102200 | 270986260 | 5310 | 5310 | 5310 | 5310 | 0 |
| 524 | 20230613 | 102100 | 270986260 | 5310 | 5310 | 5310 | 5310 | 0 |
| 525 | 20230613 | 102000 | 270986260 | 5310 | 5320 | 5320 | 5310 | 274 |
| 526 | 20230613 | 101900 | 269528940 | 5340 | 5340 | 5340 | 5340 | 0 |
| 527 | 20230613 | 101800 | 269528940 | 5340 | 5320 | 5340 | 5320 | 269 |
| 528 | 20230613 | 101700 | 268097260 | 5320 | 5310 | 5320 | 5310 | 41 |
| 529 | 20230613 | 101600 | 267879310 | 5310 | 5310 | 5310 | 5310 | 77 |
| 530 | 20230613 | 101500 | 267470440 | 5310 | 5320 | 5330 | 5310 | 548 |
| 531 | 20230613 | 101400 | 264552090 | 5300 | 5300 | 5300 | 5300 | 0 |
| 532 | 20230613 | 101300 | 264552090 | 5300 | 5320 | 5320 | 5300 | 297 |
| 533 | 20230613 | 101200 | 262973100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 534 | 20230613 | 101100 | 262973100 | 5320 | 5320 | 5320 | 5320 | 20 |
| 535 | 20230613 | 101000 | 262866700 | 5300 | 5310 | 5310 | 5300 | 188 |
| 536 | 20230613 | 100900 | 261870290 | 5310 | 5310 | 5310 | 5310 | 29 |
| 537 | 20230613 | 100800 | 261716300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 538 | 20230613 | 100700 | 261716300 | 5310 | 5310 | 5310 | 5310 | 147 |
| 539 | 20230613 | 100600 | 260935730 | 5320 | 5330 | 5330 | 5320 | 720 |
| 540 | 20230613 | 100500 | 257098690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 541 | 20230613 | 100400 | 257098690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 542 | 20230613 | 100300 | 257098690 | 5330 | 5340 | 5360 | 5330 | 271 |
| 543 | 20230613 | 100200 | 255654190 | 5360 | 5310 | 5360 | 5310 | 2523 |
| 544 | 20230613 | 100100 | 242239200 | 5310 | 5310 | 5310 | 5310 | 146 |
| 545 | 20230613 | 100000 | 241463940 | 5310 | 5310 | 5310 | 5310 | 148 |
| 546 | 20230613 | 095900 | 240678060 | 5300 | 5300 | 5300 | 5300 | 266 |
| 547 | 20230613 | 095800 | 239268260 | 5300 | 5310 | 5310 | 5300 | 622 |
| 548 | 20230613 | 095700 | 235968540 | 5320 | 5320 | 5320 | 5320 | 100 |
| 549 | 20230613 | 095600 | 235436540 | 5310 | 5310 | 5310 | 5310 | 69 |
| 550 | 20230613 | 095500 | 235070150 | 5320 | 5320 | 5320 | 5320 | 10 |
| 551 | 20230613 | 095400 | 235016950 | 5320 | 5310 | 5320 | 5310 | 17 |
| 552 | 20230613 | 095300 | 234926540 | 5310 | 5320 | 5320 | 5310 | 279 |
| 553 | 20230613 | 095200 | 233443060 | 5320 | 5320 | 5320 | 5320 | 20 |
| 554 | 20230613 | 095100 | 233336660 | 5320 | 5320 | 5320 | 5320 | 0 |
| 555 | 20230613 | 095000 | 233336660 | 5320 | 5320 | 5320 | 5320 | 5 |
| 556 | 20230613 | 094900 | 233310060 | 5340 | 5350 | 5350 | 5340 | 3437 |
| 557 | 20230613 | 094800 | 214932400 | 5350 | 5360 | 5360 | 5350 | 139 |
| 558 | 20230613 | 094700 | 214188420 | 5370 | 5370 | 5370 | 5370 | 0 |
| 559 | 20230613 | 094600 | 214188420 | 5370 | 5370 | 5370 | 5370 | 206 |
| 560 | 20230613 | 094500 | 213082200 | 5360 | 5360 | 5360 | 5360 | 23 |
| 561 | 20230613 | 094400 | 212958920 | 5350 | 5380 | 5380 | 5350 | 413 |
| 562 | 20230613 | 094300 | 210739670 | 5380 | 5370 | 5380 | 5370 | 213 |
| 563 | 20230613 | 094200 | 209593800 | 5370 | 5370 | 5370 | 5370 | 81 |
| 564 | 20230613 | 094100 | 209158830 | 5350 | 5360 | 5360 | 5350 | 180 |
| 565 | 20230613 | 094000 | 208195590 | 5370 | 5370 | 5370 | 5370 | 1 |
| 566 | 20230613 | 093900 | 208190220 | 5350 | 5350 | 5350 | 5350 | 0 |
| 567 | 20230613 | 093800 | 208190220 | 5350 | 5370 | 5370 | 5350 | 120 |
| 568 | 20230613 | 093700 | 207546190 | 5380 | 5380 | 5380 | 5380 | 61 |
| 569 | 20230613 | 093600 | 207218010 | 5400 | 5380 | 5400 | 5380 | 583 |
| 570 | 20230613 | 093500 | 204077690 | 5370 | 5370 | 5370 | 5360 | 67 |
| 571 | 20230613 | 093400 | 203718170 | 5380 | 5380 | 5380 | 5380 | 209 |
| 572 | 20230613 | 093300 | 202593750 | 5380 | 5380 | 5380 | 5380 | 33 |
| 573 | 20230613 | 093200 | 202416210 | 5390 | 5370 | 5390 | 5370 | 400 |
| 574 | 20230613 | 093100 | 200263480 | 5360 | 5360 | 5360 | 5360 | 517 |
| 575 | 20230613 | 093000 | 197492360 | 5360 | 5360 | 5360 | 5360 | 81 |
| 576 | 20230613 | 092900 | 197058200 | 5350 | 5360 | 5360 | 5350 | 177 |
| 577 | 20230613 | 092800 | 196110240 | 5350 | 5370 | 5370 | 5350 | 250 |
| 578 | 20230613 | 092700 | 194768410 | 5350 | 5350 | 5350 | 5350 | 1 |
| 579 | 20230613 | 092600 | 194763060 | 5380 | 5380 | 5380 | 5350 | 348 |
| 580 | 20230613 | 092500 | 192891660 | 5350 | 5370 | 5380 | 5350 | 1896 |
| 581 | 20230613 | 092400 | 182715780 | 5360 | 5360 | 5360 | 5360 | 0 |
| 582 | 20230613 | 092300 | 182715780 | 5360 | 5370 | 5370 | 5360 | 102 |
| 583 | 20230613 | 092200 | 182168500 | 5380 | 5380 | 5380 | 5380 | 222 |
| 584 | 20230613 | 092100 | 180974140 | 5380 | 5370 | 5390 | 5370 | 404 |
| 585 | 20230613 | 092000 | 178800380 | 5370 | 5340 | 5400 | 5340 | 3410 |
| 586 | 20230613 | 091900 | 160479590 | 5340 | 5340 | 5340 | 5340 | 0 |
| 587 | 20230613 | 091800 | 160479590 | 5340 | 5340 | 5340 | 5340 | 135 |
| 588 | 20230613 | 091700 | 159758690 | 5340 | 5350 | 5350 | 5340 | 640 |
| 589 | 20230613 | 091600 | 156338690 | 5340 | 5340 | 5340 | 5300 | 1667 |
| 590 | 20230613 | 091500 | 147457220 | 5340 | 5330 | 5340 | 5330 | 186 |
| 591 | 20230613 | 091400 | 146464370 | 5330 | 5320 | 5340 | 5300 | 884 |
| 592 | 20230613 | 091300 | 141764890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 593 | 20230613 | 091200 | 141764890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 594 | 20230613 | 091100 | 141764890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 595 | 20230613 | 091000 | 141764890 | 5330 | 5320 | 5330 | 5320 | 2487 |
| 596 | 20230613 | 090900 | 128532990 | 5310 | 5310 | 5310 | 5310 | 1221 |
| 597 | 20230613 | 090800 | 122049480 | 5300 | 5310 | 5310 | 5300 | 249 |
| 598 | 20230613 | 090700 | 120728100 | 5310 | 5330 | 5330 | 5310 | 268 |
| 599 | 20230613 | 090600 | 119304660 | 5330 | 5330 | 5330 | 5330 | 1 |
| 600 | 20230613 | 090500 | 119299330 | 5330 | 5330 | 5330 | 5330 | 0 |
| 601 | 20230613 | 090400 | 119299330 | 5330 | 5290 | 5330 | 5280 | 2090 |
| 602 | 20230613 | 090300 | 108210780 | 5290 | 5270 | 5320 | 5250 | 10365 |
| 603 | 20230613 | 090200 | 53550520 | 5280 | 5330 | 5350 | 5270 | 8473 |
| 604 | 20230613 | 090100 | 8604490 | 5340 | 5330 | 5340 | 5330 | 1367 |
| 605 | 20230613 | 090000 | 1318100 | 5380 | 5380 | 5380 | 5380 | 245 |