30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 3 | 20230612 | 191700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 4 | 20230612 | 191600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 5 | 20230612 | 191500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 6 | 20230612 | 191400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 7 | 20230612 | 191300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 8 | 20230612 | 191200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 9 | 20230612 | 191100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 10 | 20230612 | 191000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 11 | 20230612 | 190900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 12 | 20230612 | 190800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 13 | 20230612 | 190700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 14 | 20230612 | 190600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 15 | 20230612 | 190500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 16 | 20230612 | 190400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 17 | 20230612 | 190300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 18 | 20230612 | 190200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 19 | 20230612 | 190100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 20 | 20230612 | 190000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 21 | 20230612 | 185900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 22 | 20230612 | 185800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 23 | 20230612 | 185700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 24 | 20230612 | 185600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 25 | 20230612 | 185500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 26 | 20230612 | 185400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 27 | 20230612 | 185300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 28 | 20230612 | 185200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 29 | 20230612 | 185100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 30 | 20230612 | 185000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 31 | 20230612 | 184900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 32 | 20230612 | 184800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 33 | 20230612 | 184700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 34 | 20230612 | 184600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 35 | 20230612 | 184500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 36 | 20230612 | 184400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 37 | 20230612 | 184300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 38 | 20230612 | 184200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 39 | 20230612 | 184100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 40 | 20230612 | 184000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 41 | 20230612 | 183900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 42 | 20230612 | 183800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 43 | 20230612 | 183700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 44 | 20230612 | 183600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 45 | 20230612 | 183500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 46 | 20230612 | 183400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 47 | 20230612 | 183300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 48 | 20230612 | 183200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 49 | 20230612 | 183100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 50 | 20230612 | 183000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 51 | 20230612 | 182900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 52 | 20230612 | 182800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 53 | 20230612 | 182700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 54 | 20230612 | 182600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 55 | 20230612 | 182500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 56 | 20230612 | 182400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 57 | 20230612 | 182300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 58 | 20230612 | 182200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 59 | 20230612 | 182100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 60 | 20230612 | 182000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 61 | 20230612 | 181900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 62 | 20230612 | 181800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 63 | 20230612 | 181700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 64 | 20230612 | 181600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 65 | 20230612 | 181500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 66 | 20230612 | 181400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 67 | 20230612 | 181300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 68 | 20230612 | 181200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 69 | 20230612 | 181100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 70 | 20230612 | 181000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 71 | 20230612 | 180900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 72 | 20230612 | 180800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 73 | 20230612 | 180700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 74 | 20230612 | 180600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 75 | 20230612 | 180500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 76 | 20230612 | 180400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 77 | 20230612 | 180300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 78 | 20230612 | 180200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 79 | 20230612 | 180100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 80 | 20230612 | 180000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 81 | 20230612 | 175900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 82 | 20230612 | 175800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 83 | 20230612 | 175700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 84 | 20230612 | 175600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 85 | 20230612 | 175500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 86 | 20230612 | 175400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 87 | 20230612 | 175300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 88 | 20230612 | 175200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 89 | 20230612 | 175100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 90 | 20230612 | 175000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 91 | 20230612 | 174900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 92 | 20230612 | 174800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 93 | 20230612 | 174700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 94 | 20230612 | 174600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 95 | 20230612 | 174500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 96 | 20230612 | 174400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 97 | 20230612 | 174300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 98 | 20230612 | 174200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 99 | 20230612 | 174100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 100 | 20230612 | 174000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 101 | 20230612 | 173900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 102 | 20230612 | 173800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 103 | 20230612 | 173700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 104 | 20230612 | 173600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 105 | 20230612 | 173500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 106 | 20230612 | 173400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 107 | 20230612 | 173300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 108 | 20230612 | 173200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 109 | 20230612 | 173100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 110 | 20230612 | 173000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 111 | 20230612 | 172900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 112 | 20230612 | 172800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 113 | 20230612 | 172700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 114 | 20230612 | 172600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 115 | 20230612 | 172500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 116 | 20230612 | 172400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 117 | 20230612 | 172300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 118 | 20230612 | 172200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 119 | 20230612 | 172100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 120 | 20230612 | 172000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 121 | 20230612 | 171900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 122 | 20230612 | 171800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 123 | 20230612 | 171700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 124 | 20230612 | 171600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 125 | 20230612 | 171500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 126 | 20230612 | 171400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 127 | 20230612 | 171300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 128 | 20230612 | 171200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 129 | 20230612 | 171100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 130 | 20230612 | 171000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 131 | 20230612 | 170900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 132 | 20230612 | 170800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 133 | 20230612 | 170700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 134 | 20230612 | 170600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 135 | 20230612 | 170500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 136 | 20230612 | 170400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 137 | 20230612 | 170300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 138 | 20230612 | 170200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 139 | 20230612 | 170100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 140 | 20230612 | 170000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 141 | 20230612 | 165900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 142 | 20230612 | 165800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 143 | 20230612 | 165700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 144 | 20230612 | 165600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 145 | 20230612 | 165500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 146 | 20230612 | 165400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 147 | 20230612 | 165300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 148 | 20230612 | 165200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 149 | 20230612 | 165100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 150 | 20230612 | 165000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 151 | 20230612 | 164900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 152 | 20230612 | 164800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 153 | 20230612 | 164700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 154 | 20230612 | 164600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 155 | 20230612 | 164500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 156 | 20230612 | 164400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 157 | 20230612 | 164300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 158 | 20230612 | 164200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 159 | 20230612 | 164100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 160 | 20230612 | 164000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 161 | 20230612 | 163900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 162 | 20230612 | 163800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 163 | 20230612 | 163700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 164 | 20230612 | 163600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 165 | 20230612 | 163500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 166 | 20230612 | 163400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 167 | 20230612 | 163300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 168 | 20230612 | 163200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 169 | 20230612 | 163100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 170 | 20230612 | 163000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 171 | 20230612 | 162900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 172 | 20230612 | 162800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 173 | 20230612 | 162700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 174 | 20230612 | 162600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 175 | 20230612 | 162500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 176 | 20230612 | 162400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 177 | 20230612 | 162300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 178 | 20230612 | 162200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 179 | 20230612 | 162100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 180 | 20230612 | 162000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 181 | 20230612 | 161900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 182 | 20230612 | 161800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 183 | 20230612 | 161700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 184 | 20230612 | 161600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 185 | 20230612 | 161500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 186 | 20230612 | 161400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 187 | 20230612 | 161300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 188 | 20230612 | 161200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 189 | 20230612 | 161100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 190 | 20230612 | 161000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 191 | 20230612 | 160900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 192 | 20230612 | 160800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 193 | 20230612 | 160700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 194 | 20230612 | 160600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 195 | 20230612 | 160500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 196 | 20230612 | 160400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 197 | 20230612 | 160300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 198 | 20230612 | 160200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 199 | 20230612 | 160100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 200 | 20230612 | 160000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 201 | 20230612 | 155900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 202 | 20230612 | 155800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 203 | 20230612 | 155700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 204 | 20230612 | 155600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 205 | 20230612 | 155500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 206 | 20230612 | 155400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 207 | 20230612 | 155300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 208 | 20230612 | 155200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 209 | 20230612 | 155100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 210 | 20230612 | 155000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 211 | 20230612 | 154900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 212 | 20230612 | 154800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 213 | 20230612 | 154700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 214 | 20230612 | 154600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 215 | 20230612 | 154500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 216 | 20230612 | 154400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 217 | 20230612 | 154300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 218 | 20230612 | 154200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 219 | 20230612 | 154100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 220 | 20230612 | 154000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 221 | 20230612 | 153900 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 222 | 20230612 | 153800 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 223 | 20230612 | 153700 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 224 | 20230612 | 153600 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 225 | 20230612 | 153500 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 226 | 20230612 | 153400 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 227 | 20230612 | 153300 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 228 | 20230612 | 153200 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 229 | 20230612 | 153100 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 0 |
| 230 | 20230612 | 153000 | 1365767855 | 2100 | 2100 | 2100 | 2100 | 4805 |
| 231 | 20230612 | 152900 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 232 | 20230612 | 152800 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 233 | 20230612 | 152700 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 234 | 20230612 | 152600 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 235 | 20230612 | 152500 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 236 | 20230612 | 152400 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 237 | 20230612 | 152300 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 238 | 20230612 | 152200 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 239 | 20230612 | 152100 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 240 | 20230612 | 152000 | 1355677355 | 2090 | 2090 | 2090 | 2090 | 0 |
| 241 | 20230612 | 151900 | 1355677355 | 2090 | 2095 | 2095 | 2090 | 4257 |
| 242 | 20230612 | 151800 | 1346778380 | 2095 | 2095 | 2095 | 2095 | 60 |
| 243 | 20230612 | 151700 | 1346652680 | 2100 | 2095 | 2100 | 2090 | 2432 |
| 244 | 20230612 | 151600 | 1341557600 | 2095 | 2095 | 2095 | 2095 | 837 |
| 245 | 20230612 | 151500 | 1339804085 | 2095 | 2095 | 2095 | 2095 | 2 |
| 246 | 20230612 | 151400 | 1339799895 | 2095 | 2095 | 2095 | 2095 | 1464 |
| 247 | 20230612 | 151300 | 1336732815 | 2095 | 2095 | 2095 | 2095 | 94 |
| 248 | 20230612 | 151200 | 1336535885 | 2095 | 2090 | 2095 | 2090 | 376 |
| 249 | 20230612 | 151100 | 1335749935 | 2090 | 2090 | 2095 | 2090 | 3429 |
| 250 | 20230612 | 151000 | 1328583250 | 2090 | 2100 | 2105 | 2090 | 1161 |
| 251 | 20230612 | 150900 | 1326151225 | 2100 | 2095 | 2100 | 2090 | 2674 |
| 252 | 20230612 | 150800 | 1320558280 | 2095 | 2100 | 2100 | 2095 | 1449 |
| 253 | 20230612 | 150700 | 1317521625 | 2100 | 2100 | 2100 | 2100 | 1215 |
| 254 | 20230612 | 150600 | 1314970125 | 2100 | 2100 | 2100 | 2095 | 2017 |
| 255 | 20230612 | 150500 | 1310744425 | 2105 | 2100 | 2105 | 2100 | 56 |
| 256 | 20230612 | 150400 | 1310626685 | 2095 | 2095 | 2095 | 2095 | 20 |
| 257 | 20230612 | 150300 | 1310584785 | 2095 | 2100 | 2100 | 2095 | 1838 |
| 258 | 20230612 | 150200 | 1306732075 | 2105 | 2105 | 2105 | 2105 | 0 |
| 259 | 20230612 | 150100 | 1306732075 | 2105 | 2100 | 2105 | 2100 | 802 |
| 260 | 20230612 | 150000 | 1305047625 | 2100 | 2100 | 2100 | 2100 | 2087 |
| 261 | 20230612 | 145900 | 1300664925 | 2105 | 2105 | 2105 | 2105 | 0 |
| 262 | 20230612 | 145800 | 1300664925 | 2105 | 2100 | 2105 | 2100 | 2310 |
| 263 | 20230612 | 145700 | 1295813450 | 2100 | 2100 | 2100 | 2100 | 15 |
| 264 | 20230612 | 145600 | 1295781950 | 2105 | 2105 | 2105 | 2105 | 15 |
| 265 | 20230612 | 145500 | 1295750375 | 2100 | 2100 | 2100 | 2100 | 1110 |
| 266 | 20230612 | 145400 | 1293419375 | 2105 | 2105 | 2105 | 2105 | 31 |
| 267 | 20230612 | 145300 | 1293354120 | 2100 | 2100 | 2100 | 2100 | 925 |
| 268 | 20230612 | 145200 | 1291411620 | 2105 | 2100 | 2105 | 2100 | 490 |
| 269 | 20230612 | 145100 | 1290381670 | 2100 | 2100 | 2100 | 2100 | 20 |
| 270 | 20230612 | 145000 | 1290339670 | 2100 | 2100 | 2100 | 2100 | 3578 |
| 271 | 20230612 | 144900 | 1282825870 | 2105 | 2105 | 2105 | 2105 | 60 |
| 272 | 20230612 | 144800 | 1282699570 | 2105 | 2110 | 2110 | 2100 | 972 |
| 273 | 20230612 | 144700 | 1280657865 | 2110 | 2110 | 2110 | 2105 | 7 |
| 274 | 20230612 | 144600 | 1280643120 | 2105 | 2110 | 2115 | 2105 | 875 |
| 275 | 20230612 | 144500 | 1278798515 | 2115 | 2115 | 2115 | 2105 | 61 |
| 276 | 20230612 | 144400 | 1278669510 | 2115 | 2115 | 2115 | 2115 | 3971 |
| 277 | 20230612 | 144300 | 1270270845 | 2110 | 2110 | 2120 | 2110 | 1044 |
| 278 | 20230612 | 144200 | 1268061735 | 2110 | 2110 | 2110 | 2110 | 317 |
| 279 | 20230612 | 144100 | 1267392865 | 2110 | 2110 | 2110 | 2110 | 2 |
| 280 | 20230612 | 144000 | 1267388645 | 2110 | 2110 | 2110 | 2110 | 257 |
| 281 | 20230612 | 143900 | 1266846375 | 2115 | 2115 | 2115 | 2115 | 38 |
| 282 | 20230612 | 143800 | 1266766005 | 2115 | 2110 | 2115 | 2110 | 188 |
| 283 | 20230612 | 143700 | 1266369075 | 2110 | 2110 | 2120 | 2110 | 1248 |
| 284 | 20230612 | 143600 | 1263728285 | 2110 | 2115 | 2115 | 2110 | 297 |
| 285 | 20230612 | 143500 | 1263100615 | 2115 | 2110 | 2115 | 2110 | 292 |
| 286 | 20230612 | 143400 | 1262484420 | 2110 | 2110 | 2110 | 2110 | 0 |
| 287 | 20230612 | 143300 | 1262484420 | 2110 | 2110 | 2110 | 2110 | 300 |
| 288 | 20230612 | 143200 | 1261851420 | 2115 | 2110 | 2115 | 2110 | 251 |
| 289 | 20230612 | 143100 | 1261321805 | 2115 | 2115 | 2120 | 2115 | 405 |
| 290 | 20230612 | 143000 | 1260463355 | 2110 | 2105 | 2110 | 2105 | 236 |
| 291 | 20230612 | 142900 | 1259965535 | 2120 | 2110 | 2120 | 2110 | 1201 |
| 292 | 20230612 | 142800 | 1257428030 | 2110 | 2110 | 2110 | 2110 | 0 |
| 293 | 20230612 | 142700 | 1257428030 | 2110 | 2105 | 2110 | 2105 | 1349 |
| 294 | 20230612 | 142600 | 1254583625 | 2105 | 2105 | 2105 | 2105 | 0 |
| 295 | 20230612 | 142500 | 1254583625 | 2105 | 2100 | 2105 | 2100 | 700 |
| 296 | 20230612 | 142400 | 1253113390 | 2110 | 2110 | 2110 | 2110 | 200 |
| 297 | 20230612 | 142300 | 1252691390 | 2110 | 2110 | 2110 | 2110 | 30 |
| 298 | 20230612 | 142200 | 1252628090 | 2110 | 2110 | 2110 | 2110 | 33 |
| 299 | 20230612 | 142100 | 1252558460 | 2110 | 2105 | 2115 | 2095 | 2913 |
| 300 | 20230612 | 142000 | 1246433145 | 2115 | 2100 | 2115 | 2100 | 2980 |
| 301 | 20230612 | 141900 | 1240170240 | 2105 | 2110 | 2115 | 2105 | 2655 |
| 302 | 20230612 | 141800 | 1234578645 | 2115 | 2115 | 2115 | 2115 | 1 |
| 303 | 20230612 | 141700 | 1234576530 | 2110 | 2110 | 2110 | 2110 | 3 |
| 304 | 20230612 | 141600 | 1234570200 | 2115 | 2110 | 2115 | 2110 | 686 |
| 305 | 20230612 | 141500 | 1233122735 | 2110 | 2110 | 2110 | 2110 | 63 |
| 306 | 20230612 | 141400 | 1232989805 | 2115 | 2110 | 2115 | 2110 | 749 |
| 307 | 20230612 | 141300 | 1231409405 | 2110 | 2110 | 2110 | 2110 | 102 |
| 308 | 20230612 | 141200 | 1231194185 | 2110 | 2110 | 2110 | 2110 | 353 |
| 309 | 20230612 | 141100 | 1230449355 | 2115 | 2115 | 2115 | 2115 | 1 |
| 310 | 20230612 | 141000 | 1230447240 | 2115 | 2115 | 2115 | 2115 | 2 |
| 311 | 20230612 | 140900 | 1230443010 | 2115 | 2115 | 2115 | 2115 | 0 |
| 312 | 20230612 | 140800 | 1230443010 | 2115 | 2115 | 2115 | 2115 | 0 |
| 313 | 20230612 | 140700 | 1230443010 | 2115 | 2115 | 2115 | 2115 | 1410 |
| 314 | 20230612 | 140600 | 1227460860 | 2120 | 2115 | 2120 | 2115 | 78 |
| 315 | 20230612 | 140500 | 1227295775 | 2120 | 2120 | 2120 | 2120 | 508 |
| 316 | 20230612 | 140400 | 1226218815 | 2120 | 2120 | 2120 | 2120 | 20 |
| 317 | 20230612 | 140300 | 1226176415 | 2120 | 2120 | 2120 | 2120 | 6 |
| 318 | 20230612 | 140200 | 1226163695 | 2120 | 2120 | 2120 | 2120 | 3 |
| 319 | 20230612 | 140100 | 1226157335 | 2120 | 2120 | 2120 | 2120 | 1 |
| 320 | 20230612 | 140000 | 1226155215 | 2120 | 2120 | 2120 | 2115 | 6 |
| 321 | 20230612 | 135900 | 1226142515 | 2120 | 2120 | 2120 | 2120 | 1 |
| 322 | 20230612 | 135800 | 1226140395 | 2120 | 2120 | 2120 | 2120 | 1314 |
| 323 | 20230612 | 135700 | 1223354715 | 2120 | 2110 | 2120 | 2110 | 4647 |
| 324 | 20230612 | 135600 | 1213511735 | 2115 | 2110 | 2115 | 2110 | 244 |
| 325 | 20230612 | 135500 | 1212996890 | 2110 | 2110 | 2110 | 2110 | 103 |
| 326 | 20230612 | 135400 | 1212779560 | 2110 | 2110 | 2110 | 2110 | 500 |
| 327 | 20230612 | 135300 | 1211724560 | 2110 | 2110 | 2110 | 2110 | 0 |
| 328 | 20230612 | 135200 | 1211724560 | 2110 | 2110 | 2110 | 2110 | 0 |
| 329 | 20230612 | 135100 | 1211724560 | 2110 | 2110 | 2110 | 2110 | 1 |
| 330 | 20230612 | 135000 | 1211722450 | 2105 | 2105 | 2105 | 2105 | 589 |
| 331 | 20230612 | 134900 | 1210482605 | 2105 | 2105 | 2105 | 2105 | 0 |
| 332 | 20230612 | 134800 | 1210482605 | 2105 | 2105 | 2105 | 2105 | 11 |
| 333 | 20230612 | 134700 | 1210459450 | 2105 | 2100 | 2105 | 2100 | 1278 |
| 334 | 20230612 | 134600 | 1207774150 | 2100 | 2105 | 2105 | 2095 | 1494 |
| 335 | 20230612 | 134500 | 1204636895 | 2105 | 2105 | 2105 | 2105 | 1297 |
| 336 | 20230612 | 134400 | 1201906710 | 2110 | 2110 | 2110 | 2110 | 181 |
| 337 | 20230612 | 134300 | 1201524800 | 2105 | 2110 | 2110 | 2105 | 198 |
| 338 | 20230612 | 134200 | 1201108005 | 2110 | 2110 | 2110 | 2110 | 628 |
| 339 | 20230612 | 134100 | 1199782925 | 2115 | 2115 | 2115 | 2115 | 0 |
| 340 | 20230612 | 134000 | 1199782925 | 2115 | 2115 | 2115 | 2115 | 4 |
| 341 | 20230612 | 133900 | 1199774465 | 2115 | 2110 | 2115 | 2110 | 953 |
| 342 | 20230612 | 133800 | 1197763630 | 2110 | 2110 | 2110 | 2110 | 0 |
| 343 | 20230612 | 133700 | 1197763630 | 2110 | 2110 | 2110 | 2110 | 0 |
| 344 | 20230612 | 133600 | 1197763630 | 2110 | 2110 | 2110 | 2110 | 252 |
| 345 | 20230612 | 133500 | 1197231910 | 2110 | 2110 | 2110 | 2110 | 300 |
| 346 | 20230612 | 133400 | 1196598910 | 2105 | 2105 | 2105 | 2105 | 170 |
| 347 | 20230612 | 133300 | 1196241060 | 2110 | 2110 | 2110 | 2110 | 0 |
| 348 | 20230612 | 133200 | 1196241060 | 2110 | 2110 | 2110 | 2110 | 50 |
| 349 | 20230612 | 133100 | 1196135560 | 2115 | 2115 | 2115 | 2115 | 0 |
| 350 | 20230612 | 133000 | 1196135560 | 2115 | 2115 | 2115 | 2115 | 0 |
| 351 | 20230612 | 132900 | 1196135560 | 2115 | 2110 | 2115 | 2110 | 186 |
| 352 | 20230612 | 132800 | 1195742420 | 2110 | 2115 | 2115 | 2110 | 288 |
| 353 | 20230612 | 132700 | 1195134240 | 2115 | 2115 | 2115 | 2115 | 0 |
| 354 | 20230612 | 132600 | 1195134240 | 2115 | 2115 | 2115 | 2115 | 5 |
| 355 | 20230612 | 132500 | 1195123665 | 2105 | 2110 | 2115 | 2105 | 532 |
| 356 | 20230612 | 132400 | 1194003645 | 2115 | 2115 | 2115 | 2115 | 0 |
| 357 | 20230612 | 132300 | 1194003645 | 2115 | 2115 | 2115 | 2115 | 2 |
| 358 | 20230612 | 132200 | 1193999415 | 2110 | 2110 | 2110 | 2110 | 70 |
| 359 | 20230612 | 132100 | 1193851715 | 2110 | 2110 | 2110 | 2110 | 400 |
| 360 | 20230612 | 132000 | 1193007715 | 2110 | 2105 | 2110 | 2105 | 591 |
| 361 | 20230612 | 131900 | 1191763655 | 2110 | 2110 | 2110 | 2110 | 42 |
| 362 | 20230612 | 131800 | 1191675035 | 2110 | 2110 | 2110 | 2110 | 3 |
| 363 | 20230612 | 131700 | 1191668705 | 2110 | 2105 | 2110 | 2105 | 1353 |
| 364 | 20230612 | 131600 | 1188820615 | 2110 | 2110 | 2110 | 2110 | 257 |
| 365 | 20230612 | 131500 | 1188278345 | 2110 | 2105 | 2110 | 2105 | 8 |
| 366 | 20230612 | 131400 | 1188261495 | 2110 | 2110 | 2110 | 2105 | 96 |
| 367 | 20230612 | 131300 | 1188058985 | 2110 | 2110 | 2110 | 2110 | 1 |
| 368 | 20230612 | 131200 | 1188056875 | 2105 | 2105 | 2105 | 2105 | 50 |
| 369 | 20230612 | 131100 | 1187951625 | 2110 | 2110 | 2110 | 2110 | 0 |
| 370 | 20230612 | 131000 | 1187951625 | 2110 | 2110 | 2110 | 2110 | 12 |
| 371 | 20230612 | 130900 | 1187926305 | 2110 | 2110 | 2110 | 2110 | 1349 |
| 372 | 20230612 | 130800 | 1185079915 | 2105 | 2105 | 2105 | 2105 | 0 |
| 373 | 20230612 | 130700 | 1185079915 | 2105 | 2105 | 2105 | 2105 | 468 |
| 374 | 20230612 | 130600 | 1184094775 | 2105 | 2105 | 2115 | 2105 | 1178 |
| 375 | 20230612 | 130500 | 1181615075 | 2115 | 2110 | 2115 | 2110 | 401 |
| 376 | 20230612 | 130400 | 1180768960 | 2115 | 2105 | 2115 | 2105 | 1145 |
| 377 | 20230612 | 130300 | 1178353010 | 2110 | 2110 | 2115 | 2110 | 2694 |
| 378 | 20230612 | 130200 | 1172659575 | 2115 | 2115 | 2115 | 2110 | 3603 |
| 379 | 20230612 | 130100 | 1165041065 | 2115 | 2115 | 2115 | 2115 | 10 |
| 380 | 20230612 | 130000 | 1165019915 | 2120 | 2120 | 2120 | 2120 | 200 |
| 381 | 20230612 | 125900 | 1164595915 | 2120 | 2120 | 2120 | 2120 | 0 |
| 382 | 20230612 | 125800 | 1164595915 | 2120 | 2120 | 2120 | 2120 | 0 |
| 383 | 20230612 | 125700 | 1164595915 | 2120 | 2110 | 2120 | 2090 | 9490 |
| 384 | 20230612 | 125600 | 1144695845 | 2120 | 2110 | 2120 | 2110 | 502 |
| 385 | 20230612 | 125500 | 1143636605 | 2115 | 2120 | 2120 | 2115 | 12 |
| 386 | 20230612 | 125400 | 1143611220 | 2120 | 2125 | 2125 | 2120 | 373 |
| 387 | 20230612 | 125300 | 1142819460 | 2125 | 2125 | 2125 | 2125 | 37 |
| 388 | 20230612 | 125200 | 1142740835 | 2125 | 2125 | 2125 | 2115 | 102 |
| 389 | 20230612 | 125100 | 1142524445 | 2125 | 2120 | 2125 | 2120 | 26 |
| 390 | 20230612 | 125000 | 1142469200 | 2120 | 2120 | 2125 | 2120 | 1138 |
| 391 | 20230612 | 124900 | 1140056635 | 2120 | 2120 | 2130 | 2120 | 2756 |
| 392 | 20230612 | 124800 | 1134205460 | 2115 | 2115 | 2120 | 2115 | 579 |
| 393 | 20230612 | 124700 | 1132979130 | 2120 | 2115 | 2120 | 2115 | 2532 |
| 394 | 20230612 | 124600 | 1127623945 | 2110 | 2110 | 2110 | 2110 | 0 |
| 395 | 20230612 | 124500 | 1127623945 | 2110 | 2105 | 2110 | 2105 | 8245 |
| 396 | 20230612 | 124400 | 1110233105 | 2105 | 2105 | 2105 | 2105 | 0 |
| 397 | 20230612 | 124300 | 1110233105 | 2105 | 2105 | 2105 | 2105 | 0 |
| 398 | 20230612 | 124200 | 1110233105 | 2105 | 2105 | 2105 | 2105 | 347 |
| 399 | 20230612 | 124100 | 1109502670 | 2105 | 2105 | 2105 | 2105 | 713 |
| 400 | 20230612 | 124000 | 1108001805 | 2105 | 2105 | 2105 | 2105 | 1 |
| 401 | 20230612 | 123900 | 1107999700 | 2110 | 2110 | 2110 | 2110 | 25 |
| 402 | 20230612 | 123800 | 1107946950 | 2105 | 2105 | 2105 | 2105 | 0 |
| 403 | 20230612 | 123700 | 1107946950 | 2105 | 2105 | 2105 | 2105 | 432 |
| 404 | 20230612 | 123600 | 1107037590 | 2110 | 2105 | 2110 | 2105 | 885 |
| 405 | 20230612 | 123500 | 1105174425 | 2105 | 2105 | 2105 | 2105 | 0 |
| 406 | 20230612 | 123400 | 1105174425 | 2105 | 2100 | 2105 | 2100 | 1582 |
| 407 | 20230612 | 123300 | 1101844325 | 2105 | 2105 | 2105 | 2105 | 1000 |
| 408 | 20230612 | 123200 | 1099739325 | 2105 | 2105 | 2105 | 2105 | 0 |
| 409 | 20230612 | 123100 | 1099739325 | 2105 | 2105 | 2105 | 2105 | 0 |
| 410 | 20230612 | 123000 | 1099739325 | 2105 | 2100 | 2105 | 2100 | 1959 |
| 411 | 20230612 | 122900 | 1095619875 | 2100 | 2100 | 2100 | 2100 | 0 |
| 412 | 20230612 | 122800 | 1095619875 | 2100 | 2100 | 2100 | 2100 | 96 |
| 413 | 20230612 | 122700 | 1095418275 | 2100 | 2100 | 2100 | 2100 | 100 |
| 414 | 20230612 | 122600 | 1095208275 | 2100 | 2100 | 2100 | 2095 | 1203 |
| 415 | 20230612 | 122500 | 1092681980 | 2095 | 2095 | 2095 | 2095 | 0 |
| 416 | 20230612 | 122400 | 1092681980 | 2095 | 2100 | 2100 | 2095 | 47 |
| 417 | 20230612 | 122300 | 1092583485 | 2100 | 2100 | 2100 | 2100 | 1490 |
| 418 | 20230612 | 122200 | 1089454485 | 2100 | 2100 | 2100 | 2100 | 100 |
| 419 | 20230612 | 122100 | 1089244485 | 2100 | 2100 | 2100 | 2100 | 221 |
| 420 | 20230612 | 122000 | 1088780385 | 2100 | 2100 | 2100 | 2100 | 19 |
| 421 | 20230612 | 121900 | 1088740485 | 2100 | 2100 | 2100 | 2100 | 7 |
| 422 | 20230612 | 121800 | 1088725785 | 2100 | 2100 | 2100 | 2100 | 50 |
| 423 | 20230612 | 121700 | 1088620785 | 2100 | 2100 | 2100 | 2100 | 68 |
| 424 | 20230612 | 121600 | 1088477985 | 2100 | 2100 | 2100 | 2100 | 20 |
| 425 | 20230612 | 121500 | 1088435985 | 2100 | 2100 | 2100 | 2100 | 101 |
| 426 | 20230612 | 121400 | 1088223885 | 2095 | 2095 | 2095 | 2095 | 412 |
| 427 | 20230612 | 121300 | 1087360745 | 2100 | 2095 | 2100 | 2095 | 203 |
| 428 | 20230612 | 121200 | 1086934935 | 2095 | 2095 | 2095 | 2095 | 4923 |
| 429 | 20230612 | 121100 | 1076621250 | 2090 | 2090 | 2090 | 2090 | 223 |
| 430 | 20230612 | 121000 | 1076155180 | 2095 | 2095 | 2095 | 2095 | 777 |
| 431 | 20230612 | 120900 | 1074527365 | 2105 | 2105 | 2105 | 2105 | 0 |
| 432 | 20230612 | 120800 | 1074527365 | 2105 | 2100 | 2105 | 2095 | 209 |
| 433 | 20230612 | 120700 | 1074087925 | 2100 | 2100 | 2100 | 2100 | 10 |
| 434 | 20230612 | 120600 | 1074066925 | 2105 | 2100 | 2105 | 2100 | 542 |
| 435 | 20230612 | 120500 | 1072928515 | 2100 | 2095 | 2100 | 2095 | 1077 |
| 436 | 20230612 | 120400 | 1070671745 | 2095 | 2090 | 2095 | 2090 | 369 |
| 437 | 20230612 | 120300 | 1069899285 | 2095 | 2095 | 2095 | 2095 | 1131 |
| 438 | 20230612 | 120200 | 1067529840 | 2095 | 2105 | 2105 | 2095 | 3 |
| 439 | 20230612 | 120100 | 1067523535 | 2095 | 2095 | 2095 | 2095 | 44 |
| 440 | 20230612 | 120000 | 1067431355 | 2100 | 2090 | 2100 | 2090 | 3861 |
| 441 | 20230612 | 115900 | 1059335795 | 2095 | 2095 | 2095 | 2095 | 101 |
| 442 | 20230612 | 115800 | 1059124200 | 2090 | 2095 | 2095 | 2080 | 12789 |
| 443 | 20230612 | 115700 | 1032413600 | 2095 | 2095 | 2095 | 2095 | 4783 |
| 444 | 20230612 | 115600 | 1022393215 | 2095 | 2100 | 2100 | 2095 | 2799 |
| 445 | 20230612 | 115500 | 1016527905 | 2105 | 2100 | 2105 | 2100 | 1540 |
| 446 | 20230612 | 115400 | 1013291405 | 2105 | 2100 | 2105 | 2100 | 1636 |
| 447 | 20230612 | 115300 | 1009855700 | 2100 | 2100 | 2100 | 2100 | 302 |
| 448 | 20230612 | 115200 | 1009221500 | 2100 | 2100 | 2100 | 2100 | 56 |
| 449 | 20230612 | 115100 | 1009103900 | 2100 | 2100 | 2100 | 2100 | 124 |
| 450 | 20230612 | 115000 | 1008843500 | 2100 | 2100 | 2100 | 2100 | 2 |
| 451 | 20230612 | 114900 | 1008839300 | 2095 | 2095 | 2095 | 2095 | 450 |
| 452 | 20230612 | 114800 | 1007896550 | 2100 | 2100 | 2100 | 2100 | 7134 |
| 453 | 20230612 | 114700 | 992915150 | 2100 | 2100 | 2100 | 2100 | 0 |
| 454 | 20230612 | 114600 | 992915150 | 2100 | 2100 | 2100 | 2100 | 100 |
| 455 | 20230612 | 114500 | 992705150 | 2100 | 2100 | 2105 | 2100 | 3718 |
| 456 | 20230612 | 114400 | 984894850 | 2105 | 2100 | 2105 | 2100 | 64 |
| 457 | 20230612 | 114300 | 984760370 | 2100 | 2100 | 2100 | 2100 | 78 |
| 458 | 20230612 | 114200 | 984596570 | 2100 | 2100 | 2100 | 2100 | 60 |
| 459 | 20230612 | 114100 | 984470570 | 2095 | 2100 | 2100 | 2095 | 1534 |
| 460 | 20230612 | 114000 | 981253630 | 2105 | 2105 | 2105 | 2105 | 0 |
| 461 | 20230612 | 113900 | 981253630 | 2105 | 2105 | 2105 | 2105 | 499 |
| 462 | 20230612 | 113800 | 980203235 | 2105 | 2095 | 2105 | 2095 | 4533 |
| 463 | 20230612 | 113700 | 970694555 | 2095 | 2100 | 2100 | 2095 | 1842 |
| 464 | 20230612 | 113600 | 966830150 | 2100 | 2105 | 2105 | 2100 | 2556 |
| 465 | 20230612 | 113500 | 961451510 | 2110 | 2110 | 2110 | 2110 | 0 |
| 466 | 20230612 | 113400 | 961451510 | 2110 | 2110 | 2110 | 2110 | 1 |
| 467 | 20230612 | 113300 | 961449400 | 2110 | 2105 | 2110 | 2105 | 3 |
| 468 | 20230612 | 113200 | 961443075 | 2105 | 2100 | 2105 | 2100 | 1024 |
| 469 | 20230612 | 113100 | 959288425 | 2105 | 2105 | 2105 | 2105 | 938 |
| 470 | 20230612 | 113000 | 957313935 | 2100 | 2100 | 2100 | 2100 | 5212 |
| 471 | 20230612 | 112900 | 946368735 | 2100 | 2105 | 2105 | 2100 | 5325 |
| 472 | 20230612 | 112800 | 935186150 | 2105 | 2110 | 2110 | 2105 | 2282 |
| 473 | 20230612 | 112700 | 930381990 | 2110 | 2110 | 2110 | 2110 | 4 |
| 474 | 20230612 | 112600 | 930373550 | 2110 | 2110 | 2110 | 2110 | 554 |
| 475 | 20230612 | 112500 | 929204610 | 2115 | 2110 | 2115 | 2110 | 1281 |
| 476 | 20230612 | 112400 | 926501400 | 2110 | 2110 | 2110 | 2110 | 879 |
| 477 | 20230612 | 112300 | 924646710 | 2110 | 2115 | 2115 | 2110 | 219 |
| 478 | 20230612 | 112200 | 924184595 | 2115 | 2115 | 2115 | 2115 | 66 |
| 479 | 20230612 | 112100 | 924045005 | 2120 | 2120 | 2120 | 2120 | 0 |
| 480 | 20230612 | 112000 | 924045005 | 2120 | 2120 | 2120 | 2120 | 0 |
| 481 | 20230612 | 111900 | 924045005 | 2120 | 2120 | 2120 | 2120 | 0 |
| 482 | 20230612 | 111800 | 924045005 | 2120 | 2115 | 2120 | 2115 | 987 |
| 483 | 20230612 | 111700 | 921957495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 484 | 20230612 | 111600 | 921957495 | 2115 | 2115 | 2115 | 2115 | 0 |
| 485 | 20230612 | 111500 | 921957495 | 2115 | 2110 | 2115 | 2110 | 556 |
| 486 | 20230612 | 111400 | 920783595 | 2110 | 2110 | 2110 | 2105 | 501 |
| 487 | 20230612 | 111300 | 919726735 | 2110 | 2105 | 2110 | 2105 | 1367 |
| 488 | 20230612 | 111200 | 916849110 | 2105 | 2110 | 2110 | 2105 | 125 |
| 489 | 20230612 | 111100 | 916585980 | 2110 | 2100 | 2110 | 2100 | 166 |
| 490 | 20230612 | 111000 | 916236730 | 2105 | 2105 | 2105 | 2105 | 1642 |
| 491 | 20230612 | 110900 | 912780320 | 2105 | 2105 | 2105 | 2105 | 1 |
| 492 | 20230612 | 110800 | 912778215 | 2110 | 2105 | 2110 | 2105 | 31 |
| 493 | 20230612 | 110700 | 912712850 | 2110 | 2110 | 2110 | 2110 | 50 |
| 494 | 20230612 | 110600 | 912607350 | 2110 | 2110 | 2110 | 2110 | 383 |
| 495 | 20230612 | 110500 | 911799220 | 2110 | 2110 | 2110 | 2110 | 410 |
| 496 | 20230612 | 110400 | 910934120 | 2110 | 2105 | 2110 | 2105 | 2441 |
| 497 | 20230612 | 110300 | 905783685 | 2110 | 2110 | 2110 | 2110 | 5010 |
| 498 | 20230612 | 110200 | 895212585 | 2105 | 2105 | 2105 | 2105 | 620 |
| 499 | 20230612 | 110100 | 893907485 | 2105 | 2105 | 2105 | 2100 | 3977 |
| 500 | 20230612 | 110000 | 885545415 | 2105 | 2105 | 2105 | 2105 | 2 |
| 501 | 20230612 | 105900 | 885541205 | 2110 | 2110 | 2110 | 2110 | 415 |
| 502 | 20230612 | 105800 | 884665555 | 2110 | 2105 | 2110 | 2105 | 783 |
| 503 | 20230612 | 105700 | 883015005 | 2105 | 2110 | 2110 | 2105 | 676 |
| 504 | 20230612 | 105600 | 881591155 | 2110 | 2105 | 2110 | 2105 | 782 |
| 505 | 20230612 | 105500 | 879945040 | 2105 | 2100 | 2105 | 2100 | 1609 |
| 506 | 20230612 | 105400 | 876564030 | 2100 | 2100 | 2100 | 2100 | 520 |
| 507 | 20230612 | 105300 | 875472030 | 2100 | 2100 | 2100 | 2100 | 4522 |
| 508 | 20230612 | 105200 | 865975830 | 2100 | 2105 | 2105 | 2100 | 524 |
| 509 | 20230612 | 105100 | 864872820 | 2105 | 2100 | 2105 | 2100 | 813 |
| 510 | 20230612 | 105000 | 863163020 | 2100 | 2100 | 2100 | 2100 | 1026 |
| 511 | 20230612 | 104900 | 861008420 | 2095 | 2100 | 2100 | 2095 | 5213 |
| 512 | 20230612 | 104800 | 850078795 | 2100 | 2095 | 2100 | 2095 | 778 |
| 513 | 20230612 | 104700 | 848448160 | 2095 | 2100 | 2100 | 2095 | 1396 |
| 514 | 20230612 | 104600 | 845516665 | 2100 | 2100 | 2100 | 2100 | 10 |
| 515 | 20230612 | 104500 | 845495665 | 2100 | 2100 | 2100 | 2100 | 21 |
| 516 | 20230612 | 104400 | 845451565 | 2105 | 2110 | 2110 | 2100 | 1473 |
| 517 | 20230612 | 104300 | 842357075 | 2110 | 2110 | 2110 | 2110 | 39 |
| 518 | 20230612 | 104200 | 842274785 | 2110 | 2105 | 2110 | 2105 | 4056 |
| 519 | 20230612 | 104100 | 833736830 | 2105 | 2115 | 2115 | 2105 | 2399 |
| 520 | 20230612 | 104000 | 828683985 | 2115 | 2115 | 2115 | 2115 | 282 |
| 521 | 20230612 | 103900 | 828087555 | 2105 | 2110 | 2110 | 2105 | 1453 |
| 522 | 20230612 | 103800 | 825025540 | 2110 | 2110 | 2110 | 2110 | 35 |
| 523 | 20230612 | 103700 | 824951690 | 2110 | 2110 | 2110 | 2105 | 1457 |
| 524 | 20230612 | 103600 | 821877730 | 2110 | 2100 | 2110 | 2090 | 6075 |
| 525 | 20230612 | 103500 | 809131205 | 2105 | 2110 | 2110 | 2095 | 6721 |
| 526 | 20230612 | 103400 | 794991015 | 2115 | 2115 | 2115 | 2115 | 1410 |
| 527 | 20230612 | 103300 | 792008865 | 2115 | 2115 | 2115 | 2115 | 201 |
| 528 | 20230612 | 103200 | 791583750 | 2115 | 2120 | 2120 | 2115 | 308 |
| 529 | 20230612 | 103100 | 790931465 | 2115 | 2115 | 2115 | 2115 | 505 |
| 530 | 20230612 | 103000 | 789863390 | 2110 | 2110 | 2110 | 2110 | 501 |
| 531 | 20230612 | 102900 | 788806280 | 2110 | 2120 | 2120 | 2110 | 616 |
| 532 | 20230612 | 102800 | 787506510 | 2120 | 2120 | 2120 | 2120 | 354 |
| 533 | 20230612 | 102700 | 786756030 | 2120 | 2120 | 2120 | 2115 | 939 |
| 534 | 20230612 | 102600 | 784767850 | 2120 | 2120 | 2120 | 2120 | 552 |
| 535 | 20230612 | 102500 | 783597610 | 2120 | 2125 | 2125 | 2120 | 179 |
| 536 | 20230612 | 102400 | 783217745 | 2115 | 2115 | 2115 | 2115 | 1369 |
| 537 | 20230612 | 102300 | 780322310 | 2115 | 2115 | 2115 | 2115 | 556 |
| 538 | 20230612 | 102200 | 779146370 | 2110 | 2120 | 2120 | 2110 | 3811 |
| 539 | 20230612 | 102100 | 771100100 | 2115 | 2115 | 2120 | 2115 | 585 |
| 540 | 20230612 | 102000 | 769862815 | 2120 | 2105 | 2120 | 2105 | 1092 |
| 541 | 20230612 | 101900 | 767553630 | 2115 | 2110 | 2115 | 2110 | 209 |
| 542 | 20230612 | 101800 | 767112135 | 2120 | 2105 | 2120 | 2105 | 2051 |
| 543 | 20230612 | 101700 | 762774215 | 2115 | 2100 | 2115 | 2100 | 1011 |
| 544 | 20230612 | 101600 | 760636900 | 2100 | 2115 | 2115 | 2075 | 31669 |
| 545 | 20230612 | 101500 | 694272575 | 2125 | 2120 | 2125 | 2115 | 1745 |
| 546 | 20230612 | 101400 | 690573830 | 2120 | 2125 | 2125 | 2120 | 1319 |
| 547 | 20230612 | 101300 | 687776525 | 2125 | 2125 | 2125 | 2125 | 900 |
| 548 | 20230612 | 101200 | 685864025 | 2125 | 2125 | 2130 | 2125 | 922 |
| 549 | 20230612 | 101100 | 683903045 | 2125 | 2125 | 2125 | 2125 | 370 |
| 550 | 20230612 | 101000 | 683116795 | 2130 | 2135 | 2140 | 2130 | 6637 |
| 551 | 20230612 | 100900 | 668952540 | 2135 | 2135 | 2140 | 2135 | 717 |
| 552 | 20230612 | 100800 | 667421740 | 2135 | 2140 | 2140 | 2135 | 1608 |
| 553 | 20230612 | 100700 | 663986530 | 2140 | 2140 | 2145 | 2140 | 441 |
| 554 | 20230612 | 100600 | 663042780 | 2140 | 2140 | 2140 | 2135 | 836 |
| 555 | 20230612 | 100500 | 661255240 | 2140 | 2140 | 2140 | 2140 | 1 |
| 556 | 20230612 | 100400 | 661253100 | 2145 | 2145 | 2145 | 2145 | 3 |
| 557 | 20230612 | 100300 | 661246665 | 2145 | 2145 | 2145 | 2145 | 2 |
| 558 | 20230612 | 100200 | 661242375 | 2140 | 2140 | 2140 | 2140 | 1637 |
| 559 | 20230612 | 100100 | 657739195 | 2145 | 2145 | 2145 | 2145 | 15 |
| 560 | 20230612 | 100000 | 657707020 | 2145 | 2135 | 2145 | 2130 | 700 |
| 561 | 20230612 | 095900 | 656215260 | 2145 | 2155 | 2155 | 2145 | 5566 |
| 562 | 20230612 | 095800 | 644248560 | 2155 | 2150 | 2155 | 2150 | 306 |
| 563 | 20230612 | 095700 | 643590635 | 2150 | 2150 | 2155 | 2150 | 1354 |
| 564 | 20230612 | 095600 | 640678260 | 2150 | 2150 | 2150 | 2150 | 0 |
| 565 | 20230612 | 095500 | 640678260 | 2150 | 2150 | 2150 | 2145 | 1009 |
| 566 | 20230612 | 095400 | 638509295 | 2135 | 2145 | 2150 | 2135 | 613 |
| 567 | 20230612 | 095300 | 637199255 | 2150 | 2150 | 2150 | 2145 | 1225 |
| 568 | 20230612 | 095200 | 634566015 | 2150 | 2150 | 2150 | 2150 | 612 |
| 569 | 20230612 | 095100 | 633250215 | 2150 | 2150 | 2150 | 2140 | 6187 |
| 570 | 20230612 | 095000 | 619988165 | 2150 | 2145 | 2150 | 2140 | 1873 |
| 571 | 20230612 | 094900 | 615971770 | 2140 | 2140 | 2140 | 2140 | 1377 |
| 572 | 20230612 | 094800 | 613024990 | 2140 | 2125 | 2140 | 2125 | 2101 |
| 573 | 20230612 | 094700 | 608549885 | 2120 | 2115 | 2125 | 2115 | 2685 |
| 574 | 20230612 | 094600 | 602859730 | 2115 | 2115 | 2115 | 2110 | 2661 |
| 575 | 20230612 | 094500 | 597241245 | 2110 | 2120 | 2120 | 2110 | 8243 |
| 576 | 20230612 | 094400 | 579816660 | 2120 | 2120 | 2125 | 2120 | 3773 |
| 577 | 20230612 | 094300 | 571817480 | 2125 | 2125 | 2125 | 2125 | 19586 |
| 578 | 20230612 | 094200 | 530197230 | 2130 | 2130 | 2130 | 2130 | 101 |
| 579 | 20230612 | 094100 | 529982100 | 2130 | 2125 | 2130 | 2125 | 1142 |
| 580 | 20230612 | 094000 | 527550180 | 2125 | 2135 | 2135 | 2125 | 1376 |
| 581 | 20230612 | 093900 | 524615580 | 2135 | 2130 | 2135 | 2125 | 7685 |
| 582 | 20230612 | 093800 | 508280190 | 2130 | 2140 | 2140 | 2130 | 3685 |
| 583 | 20230612 | 093700 | 500424580 | 2140 | 2145 | 2145 | 2140 | 966 |
| 584 | 20230612 | 093600 | 498357330 | 2145 | 2140 | 2145 | 2140 | 1562 |
| 585 | 20230612 | 093500 | 495014645 | 2140 | 2135 | 2140 | 2135 | 1005 |
| 586 | 20230612 | 093400 | 492865970 | 2145 | 2150 | 2150 | 2145 | 7 |
| 587 | 20230612 | 093300 | 492850935 | 2150 | 2150 | 2150 | 2150 | 17 |
| 588 | 20230612 | 093200 | 492814385 | 2145 | 2130 | 2145 | 2130 | 1447 |
| 589 | 20230612 | 093100 | 489717430 | 2130 | 2145 | 2145 | 2130 | 1554 |
| 590 | 20230612 | 093000 | 486400005 | 2135 | 2150 | 2150 | 2135 | 827 |
| 591 | 20230612 | 092900 | 484627540 | 2130 | 2135 | 2150 | 2130 | 5288 |
| 592 | 20230612 | 092800 | 473314630 | 2140 | 2150 | 2150 | 2135 | 769 |
| 593 | 20230612 | 092700 | 471669965 | 2150 | 2150 | 2150 | 2135 | 70 |
| 594 | 20230612 | 092600 | 471519620 | 2150 | 2140 | 2150 | 2135 | 7698 |
| 595 | 20230612 | 092500 | 455014485 | 2140 | 2135 | 2140 | 2135 | 688 |
| 596 | 20230612 | 092400 | 453542190 | 2135 | 2135 | 2135 | 2135 | 500 |
| 597 | 20230612 | 092300 | 452474690 | 2135 | 2125 | 2135 | 2125 | 31 |
| 598 | 20230612 | 092200 | 452408785 | 2135 | 2145 | 2145 | 2130 | 14652 |
| 599 | 20230612 | 092100 | 421028935 | 2145 | 2140 | 2150 | 2140 | 5550 |
| 600 | 20230612 | 092000 | 409116215 | 2140 | 2125 | 2140 | 2125 | 3862 |
| 601 | 20230612 | 091900 | 400866365 | 2125 | 2125 | 2125 | 2125 | 2855 |
| 602 | 20230612 | 091800 | 394799490 | 2125 | 2120 | 2125 | 2115 | 990 |
| 603 | 20230612 | 091700 | 392698615 | 2125 | 2115 | 2125 | 2110 | 481 |
| 604 | 20230612 | 091600 | 391679990 | 2115 | 2120 | 2130 | 2115 | 4421 |
| 605 | 20230612 | 091500 | 382292700 | 2125 | 2120 | 2125 | 2115 | 4688 |
| 606 | 20230612 | 091400 | 372349935 | 2115 | 2120 | 2130 | 2115 | 2238 |
| 607 | 20230612 | 091300 | 367605595 | 2110 | 2105 | 2115 | 2105 | 9931 |
| 608 | 20230612 | 091200 | 346663490 | 2105 | 2095 | 2105 | 2085 | 7373 |
| 609 | 20230612 | 091100 | 331221760 | 2095 | 2110 | 2115 | 2070 | 26077 |
| 610 | 20230612 | 091000 | 276588690 | 2115 | 2130 | 2130 | 2110 | 11026 |
| 611 | 20230612 | 090900 | 253255245 | 2125 | 2135 | 2135 | 2115 | 2502 |
| 612 | 20230612 | 090800 | 247950350 | 2125 | 2120 | 2130 | 2115 | 14417 |
| 613 | 20230612 | 090700 | 217374665 | 2120 | 2145 | 2145 | 2120 | 11083 |
| 614 | 20230612 | 090600 | 193836995 | 2145 | 2140 | 2150 | 2130 | 6818 |
| 615 | 20230612 | 090500 | 179275505 | 2140 | 2150 | 2155 | 2140 | 9839 |
| 616 | 20230612 | 090400 | 158176060 | 2155 | 2160 | 2160 | 2145 | 9046 |
| 617 | 20230612 | 090300 | 138691280 | 2160 | 2155 | 2165 | 2150 | 7287 |
| 618 | 20230612 | 090200 | 122952565 | 2155 | 2155 | 2160 | 2140 | 13945 |
| 619 | 20230612 | 090100 | 92995990 | 2155 | 2200 | 2200 | 2155 | 7055 |
| 620 | 20230612 | 090000 | 77669195 | 2200 | 2205 | 2215 | 2200 | 35239 |