31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 3 | 20230613 | 192600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 4 | 20230613 | 192500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 5 | 20230613 | 192400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 6 | 20230613 | 192300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 7 | 20230613 | 192200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 8 | 20230613 | 192100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 9 | 20230613 | 192000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 10 | 20230613 | 191900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 11 | 20230613 | 191800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 12 | 20230613 | 191700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 13 | 20230613 | 191600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 14 | 20230613 | 191500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 15 | 20230613 | 191400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 16 | 20230613 | 191300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 17 | 20230613 | 191200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 18 | 20230613 | 191100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 19 | 20230613 | 191000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 20 | 20230613 | 190900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 21 | 20230613 | 190800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 22 | 20230613 | 190700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 23 | 20230613 | 190600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 24 | 20230613 | 190500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 25 | 20230613 | 190400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 26 | 20230613 | 190300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 27 | 20230613 | 190200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 28 | 20230613 | 190100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 29 | 20230613 | 190000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 30 | 20230613 | 185900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 31 | 20230613 | 185800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 32 | 20230613 | 185700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 33 | 20230613 | 185600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 34 | 20230613 | 185500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 35 | 20230613 | 185400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 36 | 20230613 | 185300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 37 | 20230613 | 185200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 38 | 20230613 | 185100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 39 | 20230613 | 185000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 40 | 20230613 | 184900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 41 | 20230613 | 184800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 42 | 20230613 | 184700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 43 | 20230613 | 184600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 44 | 20230613 | 184500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 45 | 20230613 | 184400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 46 | 20230613 | 184300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 47 | 20230613 | 184200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 48 | 20230613 | 184100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 49 | 20230613 | 184000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 50 | 20230613 | 183900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 51 | 20230613 | 183800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 52 | 20230613 | 183700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 53 | 20230613 | 183600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 54 | 20230613 | 183500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 55 | 20230613 | 183400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 56 | 20230613 | 183300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 57 | 20230613 | 183200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 58 | 20230613 | 183100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 59 | 20230613 | 183000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 60 | 20230613 | 182900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 61 | 20230613 | 182800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 62 | 20230613 | 182700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 63 | 20230613 | 182600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 64 | 20230613 | 182500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 65 | 20230613 | 182400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 66 | 20230613 | 182300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 67 | 20230613 | 182200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 68 | 20230613 | 182100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 69 | 20230613 | 182000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 70 | 20230613 | 181900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 71 | 20230613 | 181800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 72 | 20230613 | 181700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 73 | 20230613 | 181600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 74 | 20230613 | 181500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 75 | 20230613 | 181400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 76 | 20230613 | 181300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 77 | 20230613 | 181200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 78 | 20230613 | 181100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 79 | 20230613 | 181000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 80 | 20230613 | 180900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 81 | 20230613 | 180800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 82 | 20230613 | 180700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 83 | 20230613 | 180600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 84 | 20230613 | 180500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 85 | 20230613 | 180400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 86 | 20230613 | 180300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 87 | 20230613 | 180200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 88 | 20230613 | 180100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 89 | 20230613 | 180000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 90 | 20230613 | 175900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 91 | 20230613 | 175800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 92 | 20230613 | 175700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 93 | 20230613 | 175600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 94 | 20230613 | 175500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 95 | 20230613 | 175400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 96 | 20230613 | 175300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 97 | 20230613 | 175200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 98 | 20230613 | 175100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 99 | 20230613 | 175000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 100 | 20230613 | 174900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 101 | 20230613 | 174800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 102 | 20230613 | 174700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 103 | 20230613 | 174600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 104 | 20230613 | 174500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 105 | 20230613 | 174400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 106 | 20230613 | 174300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 107 | 20230613 | 174200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 108 | 20230613 | 174100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 109 | 20230613 | 174000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 110 | 20230613 | 173900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 111 | 20230613 | 173800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 112 | 20230613 | 173700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 113 | 20230613 | 173600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 114 | 20230613 | 173500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 115 | 20230613 | 173400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 116 | 20230613 | 173300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 117 | 20230613 | 173200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 118 | 20230613 | 173100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 119 | 20230613 | 173000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 120 | 20230613 | 172900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 121 | 20230613 | 172800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 122 | 20230613 | 172700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 123 | 20230613 | 172600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 124 | 20230613 | 172500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 125 | 20230613 | 172400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 126 | 20230613 | 172300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 127 | 20230613 | 172200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 128 | 20230613 | 172100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 129 | 20230613 | 172000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 130 | 20230613 | 171900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 131 | 20230613 | 171800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 132 | 20230613 | 171700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 133 | 20230613 | 171600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 134 | 20230613 | 171500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 135 | 20230613 | 171400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 136 | 20230613 | 171300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 137 | 20230613 | 171200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 138 | 20230613 | 171100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 139 | 20230613 | 171000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 140 | 20230613 | 170900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 141 | 20230613 | 170800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 142 | 20230613 | 170700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 143 | 20230613 | 170600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 144 | 20230613 | 170500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 145 | 20230613 | 170400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 146 | 20230613 | 170300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 147 | 20230613 | 170200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 148 | 20230613 | 170100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 149 | 20230613 | 170000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 150 | 20230613 | 165900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 151 | 20230613 | 165800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 152 | 20230613 | 165700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 153 | 20230613 | 165600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 154 | 20230613 | 165500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 155 | 20230613 | 165400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 156 | 20230613 | 165300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 157 | 20230613 | 165200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 158 | 20230613 | 165100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 159 | 20230613 | 165000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 160 | 20230613 | 164900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 161 | 20230613 | 164800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 162 | 20230613 | 164700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 163 | 20230613 | 164600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 164 | 20230613 | 164500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 165 | 20230613 | 164400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 166 | 20230613 | 164300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 167 | 20230613 | 164200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 168 | 20230613 | 164100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 169 | 20230613 | 164000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 170 | 20230613 | 163900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 171 | 20230613 | 163800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 172 | 20230613 | 163700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 173 | 20230613 | 163600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 174 | 20230613 | 163500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 175 | 20230613 | 163400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 176 | 20230613 | 163300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 177 | 20230613 | 163200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 178 | 20230613 | 163100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 179 | 20230613 | 163000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 180 | 20230613 | 162900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 181 | 20230613 | 162800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 182 | 20230613 | 162700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 183 | 20230613 | 162600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 184 | 20230613 | 162500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 185 | 20230613 | 162400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 186 | 20230613 | 162300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 187 | 20230613 | 162200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 188 | 20230613 | 162100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 189 | 20230613 | 162000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 190 | 20230613 | 161900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 191 | 20230613 | 161800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 192 | 20230613 | 161700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 193 | 20230613 | 161600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 194 | 20230613 | 161500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 195 | 20230613 | 161400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 196 | 20230613 | 161300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 197 | 20230613 | 161200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 198 | 20230613 | 161100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 199 | 20230613 | 161000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 200 | 20230613 | 160900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 201 | 20230613 | 160800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 202 | 20230613 | 160700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 203 | 20230613 | 160600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 204 | 20230613 | 160500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 205 | 20230613 | 160400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 206 | 20230613 | 160300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 207 | 20230613 | 160200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 208 | 20230613 | 160100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 209 | 20230613 | 160000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 210 | 20230613 | 155900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 211 | 20230613 | 155800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 212 | 20230613 | 155700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 213 | 20230613 | 155600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 214 | 20230613 | 155500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 215 | 20230613 | 155400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 216 | 20230613 | 155300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 217 | 20230613 | 155200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 218 | 20230613 | 155100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 219 | 20230613 | 155000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 220 | 20230613 | 154900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 221 | 20230613 | 154800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 222 | 20230613 | 154700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 223 | 20230613 | 154600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 224 | 20230613 | 154500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 225 | 20230613 | 154400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 226 | 20230613 | 154300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 227 | 20230613 | 154200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 228 | 20230613 | 154100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 229 | 20230613 | 154000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 230 | 20230613 | 153900 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 231 | 20230613 | 153800 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 232 | 20230613 | 153700 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 233 | 20230613 | 153600 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 234 | 20230613 | 153500 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 235 | 20230613 | 153400 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 236 | 20230613 | 153300 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 237 | 20230613 | 153200 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 238 | 20230613 | 153100 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 239 | 20230613 | 153000 | 1793537020 | 2215 | 2215 | 2215 | 2215 | 16838 |
| 240 | 20230613 | 152900 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 241 | 20230613 | 152800 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 242 | 20230613 | 152700 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 243 | 20230613 | 152600 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 244 | 20230613 | 152500 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 245 | 20230613 | 152400 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 246 | 20230613 | 152300 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 247 | 20230613 | 152200 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 248 | 20230613 | 152100 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 249 | 20230613 | 152000 | 1756240850 | 2245 | 2245 | 2245 | 2245 | 0 |
| 250 | 20230613 | 151900 | 1756240850 | 2245 | 2235 | 2245 | 2230 | 563 |
| 251 | 20230613 | 151800 | 1754982915 | 2245 | 2245 | 2245 | 2245 | 243 |
| 252 | 20230613 | 151700 | 1754437380 | 2245 | 2230 | 2245 | 2230 | 168 |
| 253 | 20230613 | 151600 | 1754061895 | 2230 | 2215 | 2230 | 2215 | 4390 |
| 254 | 20230613 | 151500 | 1744328635 | 2220 | 2225 | 2235 | 2215 | 26281 |
| 255 | 20230613 | 151400 | 1686018040 | 2220 | 2235 | 2235 | 2220 | 6862 |
| 256 | 20230613 | 151300 | 1670730010 | 2240 | 2240 | 2240 | 2235 | 91 |
| 257 | 20230613 | 151200 | 1670526370 | 2240 | 2235 | 2240 | 2235 | 1427 |
| 258 | 20230613 | 151100 | 1667336520 | 2235 | 2240 | 2240 | 2235 | 4770 |
| 259 | 20230613 | 151000 | 1656675070 | 2235 | 2240 | 2240 | 2235 | 3723 |
| 260 | 20230613 | 150900 | 1648344405 | 2240 | 2245 | 2245 | 2240 | 8755 |
| 261 | 20230613 | 150800 | 1628733200 | 2245 | 2250 | 2250 | 2245 | 1425 |
| 262 | 20230613 | 150700 | 1625534065 | 2250 | 2250 | 2250 | 2245 | 622 |
| 263 | 20230613 | 150600 | 1624137655 | 2250 | 2250 | 2250 | 2245 | 383 |
| 264 | 20230613 | 150500 | 1623277810 | 2250 | 2250 | 2250 | 2250 | 160 |
| 265 | 20230613 | 150400 | 1622917810 | 2250 | 2245 | 2250 | 2245 | 1982 |
| 266 | 20230613 | 150300 | 1618468215 | 2245 | 2245 | 2250 | 2245 | 3934 |
| 267 | 20230613 | 150200 | 1609636380 | 2250 | 2255 | 2255 | 2250 | 1484 |
| 268 | 20230613 | 150100 | 1606297370 | 2255 | 2255 | 2255 | 2255 | 1 |
| 269 | 20230613 | 150000 | 1606295115 | 2255 | 2255 | 2255 | 2250 | 38 |
| 270 | 20230613 | 145900 | 1606209430 | 2255 | 2260 | 2260 | 2250 | 185 |
| 271 | 20230613 | 145800 | 1605793155 | 2260 | 2260 | 2260 | 2250 | 3 |
| 272 | 20230613 | 145700 | 1605786385 | 2260 | 2260 | 2260 | 2260 | 1 |
| 273 | 20230613 | 145600 | 1605784125 | 2260 | 2260 | 2260 | 2250 | 21 |
| 274 | 20230613 | 145500 | 1605736855 | 2260 | 2260 | 2260 | 2260 | 38 |
| 275 | 20230613 | 145400 | 1605650975 | 2260 | 2260 | 2260 | 2250 | 104 |
| 276 | 20230613 | 145300 | 1605416195 | 2260 | 2255 | 2260 | 2255 | 1121 |
| 277 | 20230613 | 145200 | 1602884485 | 2255 | 2250 | 2255 | 2250 | 50 |
| 278 | 20230613 | 145100 | 1602771975 | 2250 | 2250 | 2250 | 2250 | 217 |
| 279 | 20230613 | 145000 | 1602283725 | 2250 | 2260 | 2260 | 2245 | 995 |
| 280 | 20230613 | 144900 | 1600044595 | 2260 | 2260 | 2260 | 2260 | 101 |
| 281 | 20230613 | 144800 | 1599816335 | 2260 | 2260 | 2260 | 2255 | 21 |
| 282 | 20230613 | 144700 | 1599768880 | 2260 | 2255 | 2260 | 2255 | 76 |
| 283 | 20230613 | 144600 | 1599597495 | 2255 | 2250 | 2255 | 2250 | 16 |
| 284 | 20230613 | 144500 | 1599561480 | 2255 | 2260 | 2260 | 2250 | 53 |
| 285 | 20230613 | 144400 | 1599442005 | 2255 | 2255 | 2255 | 2250 | 186 |
| 286 | 20230613 | 144300 | 1599022585 | 2255 | 2255 | 2255 | 2255 | 201 |
| 287 | 20230613 | 144200 | 1598569330 | 2255 | 2255 | 2255 | 2250 | 14 |
| 288 | 20230613 | 144100 | 1598537820 | 2255 | 2255 | 2255 | 2255 | 1 |
| 289 | 20230613 | 144000 | 1598535565 | 2255 | 2255 | 2255 | 2250 | 4 |
| 290 | 20230613 | 143900 | 1598526555 | 2255 | 2255 | 2255 | 2250 | 257 |
| 291 | 20230613 | 143800 | 1597948290 | 2255 | 2255 | 2255 | 2250 | 1406 |
| 292 | 20230613 | 143700 | 1594784775 | 2255 | 2255 | 2255 | 2255 | 1 |
| 293 | 20230613 | 143600 | 1594782520 | 2255 | 2255 | 2255 | 2250 | 207 |
| 294 | 20230613 | 143500 | 1594316755 | 2255 | 2255 | 2255 | 2250 | 365 |
| 295 | 20230613 | 143400 | 1593495490 | 2255 | 2255 | 2255 | 2250 | 54 |
| 296 | 20230613 | 143300 | 1593373970 | 2255 | 2255 | 2255 | 2255 | 6 |
| 297 | 20230613 | 143200 | 1593360440 | 2255 | 2255 | 2255 | 2250 | 153 |
| 298 | 20230613 | 143100 | 1593016175 | 2255 | 2250 | 2255 | 2245 | 2115 |
| 299 | 20230613 | 143000 | 1588262715 | 2250 | 2260 | 2260 | 2245 | 342 |
| 300 | 20230613 | 142900 | 1587493400 | 2260 | 2255 | 2260 | 2245 | 2441 |
| 301 | 20230613 | 142800 | 1582009555 | 2260 | 2260 | 2260 | 2255 | 199 |
| 302 | 20230613 | 142700 | 1581560795 | 2260 | 2260 | 2260 | 2255 | 1061 |
| 303 | 20230613 | 142600 | 1579164195 | 2260 | 2250 | 2265 | 2250 | 1275 |
| 304 | 20230613 | 142500 | 1576288140 | 2250 | 2240 | 2250 | 2235 | 6962 |
| 305 | 20230613 | 142400 | 1560639530 | 2245 | 2245 | 2250 | 2240 | 4196 |
| 306 | 20230613 | 142300 | 1551235460 | 2255 | 2250 | 2255 | 2250 | 139 |
| 307 | 20230613 | 142200 | 1550922300 | 2255 | 2255 | 2255 | 2250 | 430 |
| 308 | 20230613 | 142100 | 1549952840 | 2255 | 2250 | 2255 | 2245 | 340 |
| 309 | 20230613 | 142000 | 1549187565 | 2250 | 2245 | 2250 | 2245 | 274 |
| 310 | 20230613 | 141900 | 1548572430 | 2245 | 2240 | 2245 | 2240 | 483 |
| 311 | 20230613 | 141800 | 1547490000 | 2245 | 2245 | 2245 | 2240 | 21 |
| 312 | 20230613 | 141700 | 1547442950 | 2245 | 2250 | 2250 | 2240 | 2319 |
| 313 | 20230613 | 141600 | 1542243620 | 2250 | 2250 | 2250 | 2225 | 8199 |
| 314 | 20230613 | 141500 | 1523967620 | 2250 | 2250 | 2250 | 2250 | 1 |
| 315 | 20230613 | 141400 | 1523965370 | 2235 | 2240 | 2250 | 2235 | 1594 |
| 316 | 20230613 | 141300 | 1520393795 | 2250 | 2255 | 2255 | 2240 | 4038 |
| 317 | 20230613 | 141200 | 1511327005 | 2265 | 2270 | 2270 | 2260 | 13050 |
| 318 | 20230613 | 141100 | 1481833990 | 2270 | 2265 | 2270 | 2260 | 39229 |
| 319 | 20230613 | 141000 | 1392980555 | 2270 | 2270 | 2270 | 2270 | 40 |
| 320 | 20230613 | 140900 | 1392889755 | 2280 | 2270 | 2280 | 2270 | 34 |
| 321 | 20230613 | 140800 | 1392812565 | 2280 | 2280 | 2280 | 2280 | 1 |
| 322 | 20230613 | 140700 | 1392810285 | 2280 | 2270 | 2280 | 2270 | 763 |
| 323 | 20230613 | 140600 | 1391078265 | 2270 | 2270 | 2270 | 2270 | 1 |
| 324 | 20230613 | 140500 | 1391075995 | 2270 | 2265 | 2270 | 2265 | 200 |
| 325 | 20230613 | 140400 | 1390622990 | 2265 | 2270 | 2270 | 2265 | 602 |
| 326 | 20230613 | 140300 | 1389259450 | 2265 | 2280 | 2280 | 2265 | 10070 |
| 327 | 20230613 | 140200 | 1366450480 | 2280 | 2280 | 2280 | 2280 | 2 |
| 328 | 20230613 | 140100 | 1366445920 | 2280 | 2265 | 2280 | 2265 | 185 |
| 329 | 20230613 | 140000 | 1366025140 | 2265 | 2270 | 2270 | 2265 | 598 |
| 330 | 20230613 | 135900 | 1364668930 | 2270 | 2270 | 2270 | 2270 | 111 |
| 331 | 20230613 | 135800 | 1364416960 | 2270 | 2270 | 2270 | 2265 | 7 |
| 332 | 20230613 | 135700 | 1364401075 | 2270 | 2265 | 2270 | 2265 | 3 |
| 333 | 20230613 | 135600 | 1364394270 | 2270 | 2270 | 2270 | 2270 | 100 |
| 334 | 20230613 | 135500 | 1364167270 | 2270 | 2270 | 2270 | 2270 | 378 |
| 335 | 20230613 | 135400 | 1363309210 | 2275 | 2280 | 2280 | 2270 | 960 |
| 336 | 20230613 | 135300 | 1361127845 | 2280 | 2280 | 2280 | 2280 | 1 |
| 337 | 20230613 | 135200 | 1361125565 | 2270 | 2280 | 2280 | 2270 | 4110 |
| 338 | 20230613 | 135100 | 1351795855 | 2280 | 2280 | 2280 | 2280 | 51 |
| 339 | 20230613 | 135000 | 1351679575 | 2280 | 2280 | 2280 | 2280 | 1 |
| 340 | 20230613 | 134900 | 1351677295 | 2280 | 2280 | 2280 | 2270 | 58 |
| 341 | 20230613 | 134800 | 1351545615 | 2280 | 2280 | 2280 | 2280 | 1 |
| 342 | 20230613 | 134700 | 1351543335 | 2270 | 2285 | 2285 | 2270 | 402 |
| 343 | 20230613 | 134600 | 1350627765 | 2270 | 2285 | 2285 | 2270 | 91 |
| 344 | 20230613 | 134500 | 1350421180 | 2285 | 2285 | 2285 | 2285 | 1 |
| 345 | 20230613 | 134400 | 1350418895 | 2285 | 2285 | 2285 | 2270 | 652 |
| 346 | 20230613 | 134300 | 1348938825 | 2285 | 2285 | 2285 | 2275 | 52 |
| 347 | 20230613 | 134200 | 1348820505 | 2285 | 2285 | 2285 | 2285 | 122 |
| 348 | 20230613 | 134100 | 1348541735 | 2285 | 2285 | 2285 | 2270 | 4 |
| 349 | 20230613 | 134000 | 1348532610 | 2285 | 2270 | 2285 | 2270 | 58 |
| 350 | 20230613 | 133900 | 1348400920 | 2285 | 2285 | 2285 | 2285 | 3 |
| 351 | 20230613 | 133800 | 1348394065 | 2285 | 2285 | 2285 | 2285 | 1 |
| 352 | 20230613 | 133700 | 1348391780 | 2285 | 2270 | 2285 | 2265 | 1272 |
| 353 | 20230613 | 133600 | 1345505015 | 2270 | 2270 | 2270 | 2265 | 3278 |
| 354 | 20230613 | 133500 | 1338080315 | 2285 | 2275 | 2285 | 2275 | 2104 |
| 355 | 20230613 | 133400 | 1333272705 | 2275 | 2280 | 2280 | 2270 | 3049 |
| 356 | 20230613 | 133300 | 1326351455 | 2285 | 2285 | 2285 | 2285 | 1 |
| 357 | 20230613 | 133200 | 1326349170 | 2285 | 2280 | 2285 | 2280 | 196 |
| 358 | 20230613 | 133100 | 1325902285 | 2280 | 2280 | 2280 | 2280 | 311 |
| 359 | 20230613 | 133000 | 1325193205 | 2280 | 2280 | 2280 | 2280 | 3064 |
| 360 | 20230613 | 132900 | 1318207285 | 2280 | 2270 | 2280 | 2270 | 201 |
| 361 | 20230613 | 132800 | 1317750365 | 2280 | 2280 | 2280 | 2280 | 51 |
| 362 | 20230613 | 132700 | 1317634085 | 2280 | 2280 | 2280 | 2270 | 3 |
| 363 | 20230613 | 132600 | 1317627255 | 2280 | 2275 | 2280 | 2270 | 1268 |
| 364 | 20230613 | 132500 | 1314742210 | 2275 | 2275 | 2275 | 2275 | 12 |
| 365 | 20230613 | 132400 | 1314714910 | 2275 | 2275 | 2275 | 2270 | 5035 |
| 366 | 20230613 | 132300 | 1303281695 | 2275 | 2280 | 2280 | 2275 | 98 |
| 367 | 20230613 | 132200 | 1303058715 | 2280 | 2280 | 2280 | 2275 | 508 |
| 368 | 20230613 | 132100 | 1301902985 | 2280 | 2285 | 2285 | 2275 | 785 |
| 369 | 20230613 | 132000 | 1300115575 | 2280 | 2285 | 2285 | 2280 | 890 |
| 370 | 20230613 | 131900 | 1298085425 | 2285 | 2290 | 2290 | 2285 | 6941 |
| 371 | 20230613 | 131800 | 1282225235 | 2290 | 2290 | 2290 | 2290 | 328 |
| 372 | 20230613 | 131700 | 1281474115 | 2290 | 2290 | 2290 | 2285 | 1845 |
| 373 | 20230613 | 131600 | 1277258015 | 2290 | 2290 | 2290 | 2290 | 1 |
| 374 | 20230613 | 131500 | 1277255725 | 2290 | 2295 | 2295 | 2290 | 3072 |
| 375 | 20230613 | 131400 | 1270220840 | 2290 | 2290 | 2295 | 2290 | 1099 |
| 376 | 20230613 | 131300 | 1267703470 | 2295 | 2295 | 2300 | 2295 | 664 |
| 377 | 20230613 | 131200 | 1266179585 | 2305 | 2305 | 2305 | 2305 | 1 |
| 378 | 20230613 | 131100 | 1266177280 | 2305 | 2305 | 2305 | 2295 | 187 |
| 379 | 20230613 | 131000 | 1265748075 | 2305 | 2305 | 2305 | 2305 | 1 |
| 380 | 20230613 | 130900 | 1265745770 | 2305 | 2305 | 2305 | 2295 | 3002 |
| 381 | 20230613 | 130800 | 1258855995 | 2305 | 2305 | 2305 | 2305 | 1 |
| 382 | 20230613 | 130700 | 1258853690 | 2305 | 2300 | 2305 | 2300 | 184 |
| 383 | 20230613 | 130600 | 1258430485 | 2305 | 2305 | 2305 | 2305 | 1 |
| 384 | 20230613 | 130500 | 1258428180 | 2305 | 2300 | 2305 | 2300 | 317 |
| 385 | 20230613 | 130400 | 1257698340 | 2300 | 2300 | 2300 | 2295 | 737 |
| 386 | 20230613 | 130300 | 1256005740 | 2300 | 2300 | 2300 | 2300 | 292 |
| 387 | 20230613 | 130200 | 1255334140 | 2300 | 2300 | 2300 | 2300 | 1 |
| 388 | 20230613 | 130100 | 1255331840 | 2295 | 2300 | 2300 | 2295 | 6587 |
| 389 | 20230613 | 130000 | 1240214610 | 2300 | 2300 | 2300 | 2300 | 62 |
| 390 | 20230613 | 125900 | 1240072010 | 2300 | 2295 | 2300 | 2295 | 2 |
| 391 | 20230613 | 125800 | 1240067415 | 2300 | 2300 | 2300 | 2300 | 50 |
| 392 | 20230613 | 125700 | 1239952415 | 2300 | 2300 | 2300 | 2300 | 18 |
| 393 | 20230613 | 125600 | 1239911015 | 2300 | 2300 | 2300 | 2295 | 61 |
| 394 | 20230613 | 125500 | 1239770735 | 2300 | 2300 | 2300 | 2300 | 1705 |
| 395 | 20230613 | 125400 | 1235849235 | 2300 | 2300 | 2300 | 2295 | 767 |
| 396 | 20230613 | 125300 | 1234088895 | 2300 | 2300 | 2300 | 2295 | 1855 |
| 397 | 20230613 | 125200 | 1229831650 | 2300 | 2300 | 2300 | 2300 | 435 |
| 398 | 20230613 | 125100 | 1228831150 | 2300 | 2300 | 2300 | 2300 | 1001 |
| 399 | 20230613 | 125000 | 1226528850 | 2300 | 2300 | 2300 | 2300 | 1343 |
| 400 | 20230613 | 124900 | 1223439950 | 2300 | 2300 | 2300 | 2295 | 608 |
| 401 | 20230613 | 124800 | 1222044060 | 2300 | 2295 | 2300 | 2295 | 1426 |
| 402 | 20230613 | 124700 | 1218771380 | 2300 | 2305 | 2305 | 2300 | 732 |
| 403 | 20230613 | 124600 | 1217087265 | 2305 | 2305 | 2305 | 2300 | 1128 |
| 404 | 20230613 | 124500 | 1214492795 | 2305 | 2305 | 2305 | 2300 | 120 |
| 405 | 20230613 | 124400 | 1214216695 | 2300 | 2300 | 2305 | 2295 | 4208 |
| 406 | 20230613 | 124300 | 1204537360 | 2300 | 2295 | 2300 | 2295 | 6583 |
| 407 | 20230613 | 124200 | 1189399380 | 2295 | 2300 | 2300 | 2295 | 53 |
| 408 | 20230613 | 124100 | 1189277735 | 2300 | 2295 | 2300 | 2295 | 5286 |
| 409 | 20230613 | 124000 | 1177135520 | 2295 | 2295 | 2295 | 2295 | 4179 |
| 410 | 20230613 | 123900 | 1167544715 | 2295 | 2295 | 2295 | 2295 | 21 |
| 411 | 20230613 | 123800 | 1167496520 | 2295 | 2290 | 2295 | 2290 | 650 |
| 412 | 20230613 | 123700 | 1166008010 | 2290 | 2290 | 2290 | 2290 | 1 |
| 413 | 20230613 | 123600 | 1166005720 | 2290 | 2290 | 2290 | 2290 | 1 |
| 414 | 20230613 | 123500 | 1166003430 | 2290 | 2290 | 2290 | 2290 | 247 |
| 415 | 20230613 | 123400 | 1165437800 | 2290 | 2290 | 2290 | 2290 | 51 |
| 416 | 20230613 | 123300 | 1165321010 | 2290 | 2290 | 2290 | 2290 | 6028 |
| 417 | 20230613 | 123200 | 1151516890 | 2290 | 2290 | 2290 | 2290 | 11 |
| 418 | 20230613 | 123100 | 1151491700 | 2290 | 2290 | 2290 | 2290 | 1 |
| 419 | 20230613 | 123000 | 1151489410 | 2290 | 2290 | 2290 | 2290 | 1 |
| 420 | 20230613 | 122900 | 1151487120 | 2290 | 2290 | 2290 | 2290 | 202 |
| 421 | 20230613 | 122800 | 1151024540 | 2290 | 2285 | 2290 | 2285 | 834 |
| 422 | 20230613 | 122700 | 1149118840 | 2290 | 2295 | 2295 | 2285 | 879 |
| 423 | 20230613 | 122600 | 1147106155 | 2295 | 2290 | 2295 | 2290 | 548 |
| 424 | 20230613 | 122500 | 1145851170 | 2290 | 2290 | 2290 | 2290 | 2 |
| 425 | 20230613 | 122400 | 1145846590 | 2290 | 2290 | 2290 | 2290 | 1006 |
| 426 | 20230613 | 122300 | 1143542850 | 2290 | 2285 | 2290 | 2285 | 203 |
| 427 | 20230613 | 122200 | 1143078485 | 2285 | 2280 | 2285 | 2280 | 1328 |
| 428 | 20230613 | 122100 | 1140044265 | 2285 | 2285 | 2285 | 2285 | 61 |
| 429 | 20230613 | 122000 | 1139904880 | 2285 | 2285 | 2285 | 2285 | 264 |
| 430 | 20230613 | 121900 | 1139301640 | 2285 | 2285 | 2285 | 2285 | 3 |
| 431 | 20230613 | 121800 | 1139294785 | 2285 | 2285 | 2285 | 2285 | 575 |
| 432 | 20230613 | 121700 | 1137980910 | 2285 | 2285 | 2285 | 2285 | 1 |
| 433 | 20230613 | 121600 | 1137978625 | 2285 | 2285 | 2285 | 2285 | 1 |
| 434 | 20230613 | 121500 | 1137976340 | 2285 | 2285 | 2285 | 2280 | 226 |
| 435 | 20230613 | 121400 | 1137461050 | 2285 | 2285 | 2285 | 2285 | 1 |
| 436 | 20230613 | 121300 | 1137458765 | 2285 | 2285 | 2285 | 2275 | 151 |
| 437 | 20230613 | 121200 | 1137115220 | 2285 | 2285 | 2285 | 2285 | 2 |
| 438 | 20230613 | 121100 | 1137110650 | 2285 | 2285 | 2285 | 2285 | 1 |
| 439 | 20230613 | 121000 | 1137108365 | 2285 | 2280 | 2285 | 2275 | 525 |
| 440 | 20230613 | 120900 | 1135911305 | 2285 | 2285 | 2285 | 2285 | 1 |
| 441 | 20230613 | 120800 | 1135909020 | 2285 | 2285 | 2285 | 2285 | 1 |
| 442 | 20230613 | 120700 | 1135906735 | 2285 | 2285 | 2285 | 2280 | 34 |
| 443 | 20230613 | 120600 | 1135829205 | 2285 | 2285 | 2285 | 2285 | 74 |
| 444 | 20230613 | 120500 | 1135660115 | 2285 | 2285 | 2285 | 2280 | 592 |
| 445 | 20230613 | 120400 | 1134308785 | 2285 | 2285 | 2285 | 2285 | 1 |
| 446 | 20230613 | 120300 | 1134306500 | 2285 | 2285 | 2285 | 2285 | 1 |
| 447 | 20230613 | 120200 | 1134304215 | 2285 | 2285 | 2285 | 2280 | 40 |
| 448 | 20230613 | 120100 | 1134213005 | 2285 | 2280 | 2285 | 2280 | 38 |
| 449 | 20230613 | 120000 | 1134126360 | 2285 | 2285 | 2285 | 2285 | 1 |
| 450 | 20230613 | 115900 | 1134124075 | 2285 | 2285 | 2285 | 2285 | 21 |
| 451 | 20230613 | 115800 | 1134076090 | 2285 | 2285 | 2285 | 2280 | 18 |
| 452 | 20230613 | 115700 | 1134035040 | 2285 | 2280 | 2285 | 2280 | 129 |
| 453 | 20230613 | 115600 | 1133740915 | 2285 | 2285 | 2285 | 2285 | 4 |
| 454 | 20230613 | 115500 | 1133731775 | 2290 | 2290 | 2290 | 2280 | 442 |
| 455 | 20230613 | 115400 | 1132723990 | 2290 | 2290 | 2290 | 2280 | 691 |
| 456 | 20230613 | 115300 | 1131141870 | 2290 | 2285 | 2290 | 2285 | 3 |
| 457 | 20230613 | 115200 | 1131135010 | 2290 | 2285 | 2290 | 2285 | 4 |
| 458 | 20230613 | 115100 | 1131125860 | 2285 | 2285 | 2285 | 2280 | 45 |
| 459 | 20230613 | 115000 | 1131023245 | 2285 | 2275 | 2285 | 2270 | 265 |
| 460 | 20230613 | 114900 | 1130420355 | 2275 | 2275 | 2275 | 2275 | 1 |
| 461 | 20230613 | 114800 | 1130418080 | 2275 | 2275 | 2275 | 2265 | 608 |
| 462 | 20230613 | 114700 | 1129040010 | 2275 | 2270 | 2275 | 2265 | 13394 |
| 463 | 20230613 | 114600 | 1098611320 | 2275 | 2275 | 2275 | 2270 | 6496 |
| 464 | 20230613 | 114500 | 1083837255 | 2280 | 2280 | 2280 | 2280 | 506 |
| 465 | 20230613 | 114400 | 1082683575 | 2280 | 2285 | 2285 | 2280 | 1575 |
| 466 | 20230613 | 114300 | 1079092560 | 2285 | 2280 | 2285 | 2280 | 236 |
| 467 | 20230613 | 114200 | 1078554470 | 2285 | 2290 | 2290 | 2280 | 3 |
| 468 | 20230613 | 114100 | 1078547615 | 2290 | 2290 | 2290 | 2290 | 101 |
| 469 | 20230613 | 114000 | 1078316325 | 2290 | 2290 | 2290 | 2290 | 2 |
| 470 | 20230613 | 113900 | 1078311745 | 2290 | 2285 | 2290 | 2285 | 1184 |
| 471 | 20230613 | 113800 | 1075601385 | 2285 | 2285 | 2285 | 2280 | 1738 |
| 472 | 20230613 | 113700 | 1071638730 | 2285 | 2285 | 2285 | 2285 | 2 |
| 473 | 20230613 | 113600 | 1071634160 | 2285 | 2290 | 2290 | 2280 | 2688 |
| 474 | 20230613 | 113500 | 1065504000 | 2290 | 2290 | 2290 | 2285 | 1588 |
| 475 | 20230613 | 113400 | 1061875405 | 2290 | 2290 | 2290 | 2290 | 1 |
| 476 | 20230613 | 113300 | 1061873115 | 2290 | 2290 | 2290 | 2290 | 110 |
| 477 | 20230613 | 113200 | 1061621215 | 2290 | 2290 | 2290 | 2285 | 5 |
| 478 | 20230613 | 113100 | 1061609780 | 2290 | 2290 | 2290 | 2290 | 43 |
| 479 | 20230613 | 113000 | 1061511310 | 2290 | 2290 | 2290 | 2285 | 39 |
| 480 | 20230613 | 112900 | 1061422185 | 2290 | 2290 | 2290 | 2285 | 19 |
| 481 | 20230613 | 112800 | 1061378755 | 2290 | 2290 | 2290 | 2285 | 1050 |
| 482 | 20230613 | 112700 | 1058979255 | 2290 | 2290 | 2290 | 2285 | 2002 |
| 483 | 20230613 | 112600 | 1054404675 | 2290 | 2285 | 2290 | 2285 | 110 |
| 484 | 20230613 | 112500 | 1054153320 | 2290 | 2295 | 2295 | 2290 | 50 |
| 485 | 20230613 | 112400 | 1054038810 | 2295 | 2295 | 2295 | 2295 | 787 |
| 486 | 20230613 | 112300 | 1052232645 | 2295 | 2285 | 2295 | 2285 | 813 |
| 487 | 20230613 | 112200 | 1050366945 | 2295 | 2290 | 2295 | 2285 | 557 |
| 488 | 20230613 | 112100 | 1049089160 | 2290 | 2295 | 2295 | 2290 | 201 |
| 489 | 20230613 | 112000 | 1048628840 | 2295 | 2295 | 2295 | 2290 | 460 |
| 490 | 20230613 | 111900 | 1047573640 | 2295 | 2295 | 2295 | 2290 | 149 |
| 491 | 20230613 | 111800 | 1047231720 | 2295 | 2295 | 2295 | 2285 | 216 |
| 492 | 20230613 | 111700 | 1046736645 | 2295 | 2280 | 2295 | 2280 | 10368 |
| 493 | 20230613 | 111600 | 1023040335 | 2285 | 2285 | 2285 | 2285 | 135 |
| 494 | 20230613 | 111500 | 1022731860 | 2285 | 2285 | 2285 | 2280 | 887 |
| 495 | 20230613 | 111400 | 1020705130 | 2285 | 2285 | 2285 | 2285 | 502 |
| 496 | 20230613 | 111300 | 1019558060 | 2285 | 2285 | 2285 | 2280 | 97 |
| 497 | 20230613 | 111200 | 1019336890 | 2285 | 2285 | 2285 | 2280 | 29 |
| 498 | 20230613 | 111100 | 1019270750 | 2285 | 2285 | 2285 | 2285 | 2 |
| 499 | 20230613 | 111000 | 1019266180 | 2285 | 2280 | 2285 | 2280 | 274 |
| 500 | 20230613 | 110900 | 1018641450 | 2285 | 2285 | 2285 | 2280 | 4 |
| 501 | 20230613 | 110800 | 1018632320 | 2285 | 2285 | 2285 | 2280 | 669 |
| 502 | 20230613 | 110700 | 1017106990 | 2280 | 2285 | 2290 | 2280 | 3852 |
| 503 | 20230613 | 110600 | 1008307665 | 2290 | 2290 | 2290 | 2290 | 0 |
| 504 | 20230613 | 110500 | 1008307665 | 2290 | 2290 | 2290 | 2290 | 0 |
| 505 | 20230613 | 110400 | 1008307665 | 2290 | 2285 | 2290 | 2285 | 96 |
| 506 | 20230613 | 110300 | 1008088050 | 2290 | 2280 | 2290 | 2275 | 112 |
| 507 | 20230613 | 110200 | 1007833185 | 2280 | 2280 | 2280 | 2280 | 11 |
| 508 | 20230613 | 110100 | 1007808105 | 2280 | 2285 | 2285 | 2280 | 3410 |
| 509 | 20230613 | 110000 | 1000032080 | 2295 | 2285 | 2295 | 2285 | 422 |
| 510 | 20230613 | 105900 | 999067030 | 2285 | 2285 | 2285 | 2285 | 1 |
| 511 | 20230613 | 105800 | 999064745 | 2285 | 2285 | 2285 | 2280 | 662 |
| 512 | 20230613 | 105700 | 997552290 | 2280 | 2295 | 2295 | 2280 | 226 |
| 513 | 20230613 | 105600 | 997035945 | 2295 | 2295 | 2295 | 2290 | 1332 |
| 514 | 20230613 | 105500 | 993979015 | 2290 | 2280 | 2295 | 2280 | 5012 |
| 515 | 20230613 | 105400 | 982501625 | 2280 | 2290 | 2290 | 2280 | 2 |
| 516 | 20230613 | 105300 | 982497055 | 2290 | 2290 | 2290 | 2290 | 344 |
| 517 | 20230613 | 105200 | 981709295 | 2290 | 2290 | 2290 | 2280 | 477 |
| 518 | 20230613 | 105100 | 980616985 | 2295 | 2290 | 2295 | 2290 | 592 |
| 519 | 20230613 | 105000 | 979260980 | 2275 | 2280 | 2295 | 2275 | 10237 |
| 520 | 20230613 | 104900 | 955841360 | 2270 | 2280 | 2280 | 2270 | 2370 |
| 521 | 20230613 | 104800 | 950459685 | 2280 | 2280 | 2280 | 2280 | 441 |
| 522 | 20230613 | 104700 | 949454205 | 2280 | 2275 | 2280 | 2275 | 5213 |
| 523 | 20230613 | 104600 | 937593610 | 2280 | 2285 | 2285 | 2280 | 1345 |
| 524 | 20230613 | 104500 | 934524335 | 2285 | 2285 | 2285 | 2285 | 2 |
| 525 | 20230613 | 104400 | 934519765 | 2285 | 2280 | 2285 | 2280 | 2704 |
| 526 | 20230613 | 104300 | 928354635 | 2280 | 2280 | 2280 | 2275 | 310 |
| 527 | 20230613 | 104200 | 927647840 | 2280 | 2280 | 2285 | 2280 | 5618 |
| 528 | 20230613 | 104100 | 914838765 | 2280 | 2285 | 2285 | 2280 | 2032 |
| 529 | 20230613 | 104000 | 910205795 | 2285 | 2280 | 2285 | 2275 | 9375 |
| 530 | 20230613 | 103900 | 888831230 | 2285 | 2285 | 2285 | 2280 | 531 |
| 531 | 20230613 | 103800 | 887617995 | 2285 | 2280 | 2295 | 2280 | 1561 |
| 532 | 20230613 | 103700 | 884056735 | 2285 | 2295 | 2295 | 2285 | 8271 |
| 533 | 20230613 | 103600 | 865143985 | 2300 | 2285 | 2300 | 2285 | 48976 |
| 534 | 20230613 | 103500 | 752952380 | 2285 | 2280 | 2285 | 2280 | 1040 |
| 535 | 20230613 | 103400 | 750577700 | 2285 | 2285 | 2285 | 2280 | 3 |
| 536 | 20230613 | 103300 | 750570850 | 2285 | 2275 | 2285 | 2275 | 5206 |
| 537 | 20230613 | 103200 | 738694340 | 2275 | 2270 | 2275 | 2270 | 16 |
| 538 | 20230613 | 103100 | 738658015 | 2275 | 2275 | 2275 | 2275 | 26 |
| 539 | 20230613 | 103000 | 738598865 | 2275 | 2275 | 2275 | 2275 | 14 |
| 540 | 20230613 | 102900 | 738567015 | 2275 | 2275 | 2275 | 2270 | 647 |
| 541 | 20230613 | 102800 | 737098095 | 2275 | 2275 | 2275 | 2270 | 46 |
| 542 | 20230613 | 102700 | 736993665 | 2275 | 2275 | 2275 | 2275 | 1 |
| 543 | 20230613 | 102600 | 736991390 | 2275 | 2265 | 2275 | 2265 | 5799 |
| 544 | 20230613 | 102500 | 723856640 | 2270 | 2275 | 2275 | 2270 | 6114 |
| 545 | 20230613 | 102400 | 709977855 | 2275 | 2270 | 2275 | 2270 | 85 |
| 546 | 20230613 | 102300 | 709784900 | 2275 | 2275 | 2275 | 2275 | 1 |
| 547 | 20230613 | 102200 | 709782625 | 2275 | 2270 | 2275 | 2270 | 711 |
| 548 | 20230613 | 102100 | 708168645 | 2275 | 2275 | 2280 | 2270 | 464 |
| 549 | 20230613 | 102000 | 707113110 | 2275 | 2280 | 2280 | 2275 | 3215 |
| 550 | 20230613 | 101900 | 699798530 | 2285 | 2285 | 2285 | 2280 | 1003 |
| 551 | 20230613 | 101800 | 697511680 | 2280 | 2275 | 2285 | 2275 | 2350 |
| 552 | 20230613 | 101700 | 692153410 | 2280 | 2280 | 2280 | 2280 | 11 |
| 553 | 20230613 | 101600 | 692128330 | 2280 | 2280 | 2280 | 2280 | 2 |
| 554 | 20230613 | 101500 | 692123770 | 2280 | 2280 | 2280 | 2275 | 17 |
| 555 | 20230613 | 101400 | 692085085 | 2280 | 2280 | 2280 | 2275 | 30 |
| 556 | 20230613 | 101300 | 692016815 | 2280 | 2280 | 2280 | 2275 | 2492 |
| 557 | 20230613 | 101200 | 686336525 | 2280 | 2280 | 2280 | 2280 | 817 |
| 558 | 20230613 | 101100 | 684473765 | 2280 | 2280 | 2280 | 2275 | 907 |
| 559 | 20230613 | 101000 | 682408045 | 2280 | 2280 | 2280 | 2275 | 232 |
| 560 | 20230613 | 100900 | 681880235 | 2280 | 2275 | 2280 | 2270 | 631 |
| 561 | 20230613 | 100800 | 680444615 | 2275 | 2280 | 2280 | 2270 | 9822 |
| 562 | 20230613 | 100700 | 658147650 | 2275 | 2275 | 2275 | 2270 | 972 |
| 563 | 20230613 | 100600 | 655936355 | 2275 | 2275 | 2275 | 2270 | 231 |
| 564 | 20230613 | 100500 | 655410905 | 2275 | 2275 | 2275 | 2270 | 2766 |
| 565 | 20230613 | 100400 | 649122635 | 2275 | 2275 | 2275 | 2270 | 1509 |
| 566 | 20230613 | 100300 | 645696695 | 2275 | 2275 | 2275 | 2270 | 299 |
| 567 | 20230613 | 100200 | 645017915 | 2270 | 2275 | 2275 | 2270 | 1101 |
| 568 | 20230613 | 100100 | 642518140 | 2270 | 2270 | 2270 | 2270 | 74 |
| 569 | 20230613 | 100000 | 642350160 | 2270 | 2280 | 2280 | 2270 | 1811 |
| 570 | 20230613 | 095900 | 638234800 | 2270 | 2270 | 2270 | 2270 | 46 |
| 571 | 20230613 | 095800 | 638130380 | 2275 | 2270 | 2275 | 2270 | 1890 |
| 572 | 20230613 | 095700 | 633833130 | 2270 | 2275 | 2275 | 2270 | 2356 |
| 573 | 20230613 | 095600 | 628483320 | 2275 | 2275 | 2275 | 2275 | 1200 |
| 574 | 20230613 | 095500 | 625753320 | 2275 | 2280 | 2280 | 2275 | 2 |
| 575 | 20230613 | 095400 | 625748765 | 2275 | 2275 | 2275 | 2275 | 6720 |
| 576 | 20230613 | 095300 | 610460765 | 2275 | 2275 | 2275 | 2275 | 150 |
| 577 | 20230613 | 095200 | 610119515 | 2275 | 2270 | 2275 | 2270 | 4140 |
| 578 | 20230613 | 095100 | 600709510 | 2270 | 2270 | 2270 | 2270 | 10 |
| 579 | 20230613 | 095000 | 600686810 | 2270 | 2275 | 2275 | 2270 | 5805 |
| 580 | 20230613 | 094900 | 587508940 | 2270 | 2270 | 2275 | 2270 | 1038 |
| 581 | 20230613 | 094800 | 585152430 | 2270 | 2270 | 2275 | 2270 | 4530 |
| 582 | 20230613 | 094700 | 574869325 | 2270 | 2270 | 2270 | 2270 | 5809 |
| 583 | 20230613 | 094600 | 561682895 | 2275 | 2275 | 2275 | 2270 | 589 |
| 584 | 20230613 | 094500 | 560342925 | 2275 | 2275 | 2280 | 2275 | 1697 |
| 585 | 20230613 | 094400 | 556477250 | 2275 | 2275 | 2275 | 2275 | 506 |
| 586 | 20230613 | 094300 | 555326100 | 2275 | 2275 | 2275 | 2275 | 4031 |
| 587 | 20230613 | 094200 | 546155575 | 2275 | 2275 | 2275 | 2275 | 1043 |
| 588 | 20230613 | 094100 | 543782750 | 2280 | 2280 | 2280 | 2280 | 2721 |
| 589 | 20230613 | 094000 | 537578870 | 2285 | 2280 | 2290 | 2280 | 8620 |
| 590 | 20230613 | 093900 | 517880125 | 2280 | 2280 | 2285 | 2280 | 3243 |
| 591 | 20230613 | 093800 | 510484005 | 2275 | 2280 | 2280 | 2275 | 3726 |
| 592 | 20230613 | 093700 | 501989975 | 2280 | 2280 | 2280 | 2275 | 190 |
| 593 | 20230613 | 093600 | 501557670 | 2280 | 2275 | 2280 | 2275 | 2334 |
| 594 | 20230613 | 093500 | 496239805 | 2280 | 2280 | 2280 | 2275 | 4910 |
| 595 | 20230613 | 093400 | 485060795 | 2280 | 2280 | 2280 | 2275 | 3388 |
| 596 | 20230613 | 093300 | 477340455 | 2280 | 2275 | 2285 | 2270 | 5830 |
| 597 | 20230613 | 093200 | 464060480 | 2275 | 2265 | 2280 | 2265 | 6634 |
| 598 | 20230613 | 093100 | 448993195 | 2270 | 2265 | 2270 | 2265 | 2219 |
| 599 | 20230613 | 093000 | 443957160 | 2265 | 2270 | 2275 | 2265 | 3316 |
| 600 | 20230613 | 092900 | 436428960 | 2270 | 2275 | 2275 | 2270 | 153 |
| 601 | 20230613 | 092800 | 436081580 | 2275 | 2275 | 2280 | 2275 | 2661 |
| 602 | 20230613 | 092700 | 430027665 | 2275 | 2280 | 2280 | 2275 | 8152 |
| 603 | 20230613 | 092600 | 411441335 | 2275 | 2280 | 2280 | 2275 | 6929 |
| 604 | 20230613 | 092500 | 395650720 | 2280 | 2255 | 2285 | 2255 | 15621 |
| 605 | 20230613 | 092400 | 360094825 | 2255 | 2255 | 2260 | 2255 | 490 |
| 606 | 20230613 | 092300 | 358989870 | 2250 | 2255 | 2265 | 2250 | 5596 |
| 607 | 20230613 | 092200 | 346346975 | 2255 | 2255 | 2265 | 2255 | 189 |
| 608 | 20230613 | 092100 | 345920480 | 2255 | 2255 | 2255 | 2255 | 792 |
| 609 | 20230613 | 092000 | 344134520 | 2250 | 2250 | 2255 | 2250 | 502 |
| 610 | 20230613 | 091900 | 343005015 | 2250 | 2250 | 2265 | 2250 | 2962 |
| 611 | 20230613 | 091800 | 336339355 | 2265 | 2250 | 2265 | 2250 | 55 |
| 612 | 20230613 | 091700 | 336214855 | 2250 | 2255 | 2265 | 2250 | 779 |
| 613 | 20230613 | 091600 | 334455575 | 2250 | 2245 | 2250 | 2245 | 1134 |
| 614 | 20230613 | 091500 | 331906475 | 2245 | 2250 | 2250 | 2245 | 10639 |
| 615 | 20230613 | 091400 | 308012505 | 2245 | 2250 | 2255 | 2245 | 2856 |
| 616 | 20230613 | 091300 | 301586650 | 2255 | 2260 | 2260 | 2255 | 3424 |
| 617 | 20230613 | 091200 | 293864180 | 2260 | 2260 | 2260 | 2250 | 1468 |
| 618 | 20230613 | 091100 | 290552290 | 2260 | 2240 | 2260 | 2240 | 8464 |
| 619 | 20230613 | 091000 | 271463250 | 2245 | 2240 | 2250 | 2240 | 2783 |
| 620 | 20230613 | 090900 | 265207430 | 2260 | 2250 | 2260 | 2240 | 6105 |
| 621 | 20230613 | 090800 | 251486140 | 2250 | 2280 | 2280 | 2250 | 12865 |
| 622 | 20230613 | 090700 | 222283545 | 2280 | 2265 | 2285 | 2255 | 28399 |
| 623 | 20230613 | 090600 | 157789650 | 2265 | 2250 | 2265 | 2235 | 10754 |
| 624 | 20230613 | 090500 | 133528835 | 2250 | 2220 | 2250 | 2220 | 13310 |
| 625 | 20230613 | 090400 | 103711035 | 2230 | 2230 | 2235 | 2225 | 2977 |
| 626 | 20230613 | 090300 | 97073570 | 2225 | 2220 | 2225 | 2220 | 974 |
| 627 | 20230613 | 090200 | 94908670 | 2225 | 2215 | 2235 | 2210 | 5314 |
| 628 | 20230613 | 090100 | 83110660 | 2215 | 2225 | 2225 | 2210 | 2423 |
| 629 | 20230613 | 090000 | 77747900 | 2225 | 2200 | 2230 | 2200 | 35287 |