30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 3 | 20230613 | 191100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 4 | 20230613 | 191000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 5 | 20230613 | 190900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 6 | 20230613 | 190800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 7 | 20230613 | 190700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 8 | 20230613 | 190600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 9 | 20230613 | 190500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 10 | 20230613 | 190400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 11 | 20230613 | 190300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 12 | 20230613 | 190200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 13 | 20230613 | 190100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 14 | 20230613 | 190000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 15 | 20230613 | 185900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 16 | 20230613 | 185800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 17 | 20230613 | 185700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 18 | 20230613 | 185600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 19 | 20230613 | 185500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 20 | 20230613 | 185400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 21 | 20230613 | 185300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 22 | 20230613 | 185200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 23 | 20230613 | 185100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 24 | 20230613 | 185000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 25 | 20230613 | 184900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 26 | 20230613 | 184800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 27 | 20230613 | 184700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 28 | 20230613 | 184600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 29 | 20230613 | 184500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 30 | 20230613 | 184400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 31 | 20230613 | 184300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 32 | 20230613 | 184200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 33 | 20230613 | 184100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 34 | 20230613 | 184000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 35 | 20230613 | 183900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 36 | 20230613 | 183800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 37 | 20230613 | 183700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 38 | 20230613 | 183600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 39 | 20230613 | 183500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 40 | 20230613 | 183400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 41 | 20230613 | 183300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 42 | 20230613 | 183200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 43 | 20230613 | 183100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 44 | 20230613 | 183000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 45 | 20230613 | 182900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 46 | 20230613 | 182800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 47 | 20230613 | 182700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 48 | 20230613 | 182600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 49 | 20230613 | 182500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 50 | 20230613 | 182400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 51 | 20230613 | 182300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 52 | 20230613 | 182200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 53 | 20230613 | 182100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 54 | 20230613 | 182000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 55 | 20230613 | 181900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 56 | 20230613 | 181800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 57 | 20230613 | 181700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 58 | 20230613 | 181600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 59 | 20230613 | 181500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 60 | 20230613 | 181400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 61 | 20230613 | 181300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 62 | 20230613 | 181200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 63 | 20230613 | 181100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 64 | 20230613 | 181000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 65 | 20230613 | 180900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 66 | 20230613 | 180800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 67 | 20230613 | 180700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 68 | 20230613 | 180600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 69 | 20230613 | 180500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 70 | 20230613 | 180400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 71 | 20230613 | 180300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 72 | 20230613 | 180200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 73 | 20230613 | 180100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 74 | 20230613 | 180000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 75 | 20230613 | 175900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 76 | 20230613 | 175800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 77 | 20230613 | 175700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 78 | 20230613 | 175600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 79 | 20230613 | 175500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 80 | 20230613 | 175400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 81 | 20230613 | 175300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 82 | 20230613 | 175200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 83 | 20230613 | 175100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 84 | 20230613 | 175000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 85 | 20230613 | 174900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 86 | 20230613 | 174800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 87 | 20230613 | 174700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 88 | 20230613 | 174600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 89 | 20230613 | 174500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 90 | 20230613 | 174400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 91 | 20230613 | 174300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 92 | 20230613 | 174200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 93 | 20230613 | 174100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 94 | 20230613 | 174000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 95 | 20230613 | 173900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 96 | 20230613 | 173800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 97 | 20230613 | 173700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 98 | 20230613 | 173600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 99 | 20230613 | 173500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 100 | 20230613 | 173400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 101 | 20230613 | 173300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 102 | 20230613 | 173200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 103 | 20230613 | 173100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 104 | 20230613 | 173000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 105 | 20230613 | 172900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 106 | 20230613 | 172800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 107 | 20230613 | 172700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 108 | 20230613 | 172600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 109 | 20230613 | 172500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 110 | 20230613 | 172400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 111 | 20230613 | 172300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 112 | 20230613 | 172200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 113 | 20230613 | 172100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 114 | 20230613 | 172000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 115 | 20230613 | 171900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 116 | 20230613 | 171800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 117 | 20230613 | 171700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 118 | 20230613 | 171600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 119 | 20230613 | 171500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 120 | 20230613 | 171400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 121 | 20230613 | 171300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 122 | 20230613 | 171200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 123 | 20230613 | 171100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 124 | 20230613 | 171000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 125 | 20230613 | 170900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 126 | 20230613 | 170800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 127 | 20230613 | 170700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 128 | 20230613 | 170600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 129 | 20230613 | 170500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 130 | 20230613 | 170400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 131 | 20230613 | 170300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 132 | 20230613 | 170200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 133 | 20230613 | 170100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 134 | 20230613 | 170000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 135 | 20230613 | 165900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 136 | 20230613 | 165800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 137 | 20230613 | 165700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 138 | 20230613 | 165600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 139 | 20230613 | 165500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 140 | 20230613 | 165400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 141 | 20230613 | 165300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 142 | 20230613 | 165200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 143 | 20230613 | 165100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 144 | 20230613 | 165000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 145 | 20230613 | 164900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 146 | 20230613 | 164800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 147 | 20230613 | 164700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 148 | 20230613 | 164600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 149 | 20230613 | 164500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 150 | 20230613 | 164400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 151 | 20230613 | 164300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 152 | 20230613 | 164200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 153 | 20230613 | 164100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 154 | 20230613 | 164000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 155 | 20230613 | 163900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 156 | 20230613 | 163800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 157 | 20230613 | 163700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 158 | 20230613 | 163600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 159 | 20230613 | 163500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 160 | 20230613 | 163400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 161 | 20230613 | 163300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 162 | 20230613 | 163200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 163 | 20230613 | 163100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 164 | 20230613 | 163000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 165 | 20230613 | 162900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 166 | 20230613 | 162800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 167 | 20230613 | 162700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 168 | 20230613 | 162600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 169 | 20230613 | 162500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 170 | 20230613 | 162400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 171 | 20230613 | 162300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 172 | 20230613 | 162200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 173 | 20230613 | 162100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 174 | 20230613 | 162000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 175 | 20230613 | 161900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 176 | 20230613 | 161800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 177 | 20230613 | 161700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 178 | 20230613 | 161600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 179 | 20230613 | 161500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 180 | 20230613 | 161400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 181 | 20230613 | 161300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 182 | 20230613 | 161200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 183 | 20230613 | 161100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20230613 | 161000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20230613 | 160900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20230613 | 160800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20230613 | 160700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20230613 | 160600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20230613 | 160500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20230613 | 160400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20230613 | 160300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20230613 | 160200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 193 | 20230613 | 160100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 194 | 20230613 | 160000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 195 | 20230613 | 155900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 196 | 20230613 | 155800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 197 | 20230613 | 155700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 198 | 20230613 | 155600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 199 | 20230613 | 155500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 200 | 20230613 | 155400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 201 | 20230613 | 155300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 202 | 20230613 | 155200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 203 | 20230613 | 155100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 204 | 20230613 | 155000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 205 | 20230613 | 154900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 206 | 20230613 | 154800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 207 | 20230613 | 154700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 208 | 20230613 | 154600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 209 | 20230613 | 154500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 210 | 20230613 | 154400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 211 | 20230613 | 154300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 212 | 20230613 | 154200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 213 | 20230613 | 154100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 214 | 20230613 | 154000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 215 | 20230613 | 153900 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 216 | 20230613 | 153800 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 217 | 20230613 | 153700 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 218 | 20230613 | 153600 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20230613 | 153500 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20230613 | 153400 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 221 | 20230613 | 153300 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 222 | 20230613 | 153200 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 223 | 20230613 | 153100 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 0 |
| 224 | 20230613 | 153000 | 1482772540 | 2235 | 2235 | 2235 | 2235 | 13107 |
| 225 | 20230613 | 152900 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 226 | 20230613 | 152800 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 227 | 20230613 | 152700 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 228 | 20230613 | 152600 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 229 | 20230613 | 152500 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 230 | 20230613 | 152400 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 231 | 20230613 | 152300 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 232 | 20230613 | 152200 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 233 | 20230613 | 152100 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 234 | 20230613 | 152000 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 0 |
| 235 | 20230613 | 151900 | 1453478395 | 2235 | 2235 | 2235 | 2235 | 450 |
| 236 | 20230613 | 151800 | 1452472645 | 2235 | 2235 | 2240 | 2235 | 454 |
| 237 | 20230613 | 151700 | 1451457810 | 2240 | 2240 | 2240 | 2240 | 1900 |
| 238 | 20230613 | 151600 | 1447201810 | 2240 | 2235 | 2240 | 2235 | 2 |
| 239 | 20230613 | 151500 | 1447197335 | 2215 | 2215 | 2215 | 2215 | 1 |
| 240 | 20230613 | 151400 | 1447195120 | 2205 | 2225 | 2225 | 2205 | 165 |
| 241 | 20230613 | 151300 | 1446830135 | 2230 | 2230 | 2230 | 2225 | 144 |
| 242 | 20230613 | 151200 | 1446509450 | 2230 | 2230 | 2230 | 2230 | 50 |
| 243 | 20230613 | 151100 | 1446397950 | 2240 | 2220 | 2240 | 2215 | 2011 |
| 244 | 20230613 | 151000 | 1441905060 | 2200 | 2200 | 2200 | 2200 | 0 |
| 245 | 20230613 | 150900 | 1441905060 | 2200 | 2200 | 2200 | 2200 | 0 |
| 246 | 20230613 | 150800 | 1441905060 | 2200 | 2230 | 2230 | 2200 | 1500 |
| 247 | 20230613 | 150700 | 1438595545 | 2230 | 2230 | 2235 | 2230 | 2650 |
| 248 | 20230613 | 150600 | 1432673155 | 2230 | 2235 | 2235 | 2230 | 490 |
| 249 | 20230613 | 150500 | 1431578060 | 2235 | 2230 | 2235 | 2230 | 610 |
| 250 | 20230613 | 150400 | 1430214830 | 2230 | 2225 | 2230 | 2225 | 105 |
| 251 | 20230613 | 150300 | 1429980690 | 2230 | 2230 | 2230 | 2230 | 1 |
| 252 | 20230613 | 150200 | 1429978460 | 2230 | 2210 | 2230 | 2210 | 63 |
| 253 | 20230613 | 150100 | 1429839210 | 2230 | 2230 | 2230 | 2230 | 1 |
| 254 | 20230613 | 150000 | 1429836980 | 2210 | 2225 | 2230 | 2210 | 1000 |
| 255 | 20230613 | 145900 | 1427613725 | 2225 | 2230 | 2230 | 2225 | 206 |
| 256 | 20230613 | 145800 | 1427154485 | 2235 | 2235 | 2235 | 2235 | 575 |
| 257 | 20230613 | 145700 | 1425869360 | 2235 | 2235 | 2235 | 2235 | 0 |
| 258 | 20230613 | 145600 | 1425869360 | 2235 | 2235 | 2235 | 2235 | 2 |
| 259 | 20230613 | 145500 | 1425864890 | 2240 | 2240 | 2240 | 2240 | 0 |
| 260 | 20230613 | 145400 | 1425864890 | 2240 | 2240 | 2240 | 2240 | 2811 |
| 261 | 20230613 | 145300 | 1419568250 | 2245 | 2245 | 2245 | 2245 | 1228 |
| 262 | 20230613 | 145200 | 1416811390 | 2240 | 2240 | 2240 | 2240 | 0 |
| 263 | 20230613 | 145100 | 1416811390 | 2240 | 2240 | 2240 | 2240 | 0 |
| 264 | 20230613 | 145000 | 1416811390 | 2240 | 2240 | 2240 | 2240 | 50 |
| 265 | 20230613 | 144900 | 1416699390 | 2240 | 2240 | 2240 | 2240 | 1074 |
| 266 | 20230613 | 144800 | 1414293630 | 2240 | 2240 | 2240 | 2240 | 291 |
| 267 | 20230613 | 144700 | 1413641790 | 2225 | 2225 | 2225 | 2225 | 0 |
| 268 | 20230613 | 144600 | 1413641790 | 2225 | 2225 | 2225 | 2225 | 0 |
| 269 | 20230613 | 144500 | 1413641790 | 2225 | 2235 | 2235 | 2225 | 4189 |
| 270 | 20230613 | 144400 | 1404316945 | 2235 | 2235 | 2235 | 2235 | 60 |
| 271 | 20230613 | 144300 | 1404182845 | 2235 | 2235 | 2235 | 2235 | 1347 |
| 272 | 20230613 | 144200 | 1401172300 | 2240 | 2240 | 2240 | 2240 | 259 |
| 273 | 20230613 | 144100 | 1400592140 | 2240 | 2245 | 2245 | 2240 | 2393 |
| 274 | 20230613 | 144000 | 1395224665 | 2250 | 2250 | 2250 | 2250 | 1175 |
| 275 | 20230613 | 143900 | 1392580915 | 2250 | 2250 | 2250 | 2250 | 5120 |
| 276 | 20230613 | 143800 | 1381060915 | 2250 | 2255 | 2255 | 2250 | 103 |
| 277 | 20230613 | 143700 | 1380828655 | 2255 | 2255 | 2255 | 2255 | 1 |
| 278 | 20230613 | 143600 | 1380826400 | 2255 | 2255 | 2255 | 2255 | 0 |
| 279 | 20230613 | 143500 | 1380826400 | 2255 | 2255 | 2255 | 2255 | 90 |
| 280 | 20230613 | 143400 | 1380623450 | 2255 | 2245 | 2255 | 2245 | 114 |
| 281 | 20230613 | 143300 | 1380366680 | 2245 | 2245 | 2245 | 2245 | 430 |
| 282 | 20230613 | 143200 | 1379401330 | 2245 | 2245 | 2245 | 2245 | 297 |
| 283 | 20230613 | 143100 | 1378734565 | 2255 | 2255 | 2255 | 2255 | 50 |
| 284 | 20230613 | 143000 | 1378621815 | 2255 | 2255 | 2255 | 2255 | 20 |
| 285 | 20230613 | 142900 | 1378576715 | 2255 | 2255 | 2255 | 2255 | 1 |
| 286 | 20230613 | 142800 | 1378574460 | 2240 | 2240 | 2240 | 2240 | 69 |
| 287 | 20230613 | 142700 | 1378419900 | 2255 | 2260 | 2260 | 2255 | 9349 |
| 288 | 20230613 | 142600 | 1357337405 | 2260 | 2260 | 2260 | 2260 | 100 |
| 289 | 20230613 | 142500 | 1357111405 | 2260 | 2260 | 2260 | 2260 | 200 |
| 290 | 20230613 | 142400 | 1356659405 | 2255 | 2255 | 2255 | 2255 | 2114 |
| 291 | 20230613 | 142300 | 1351892335 | 2255 | 2255 | 2255 | 2255 | 35 |
| 292 | 20230613 | 142200 | 1351813410 | 2265 | 2265 | 2265 | 2265 | 0 |
| 293 | 20230613 | 142100 | 1351813410 | 2265 | 2260 | 2265 | 2260 | 957 |
| 294 | 20230613 | 142000 | 1349646510 | 2260 | 2255 | 2260 | 2255 | 2323 |
| 295 | 20230613 | 141900 | 1344407045 | 2260 | 2260 | 2260 | 2260 | 165 |
| 296 | 20230613 | 141800 | 1344034145 | 2255 | 2255 | 2260 | 2255 | 3359 |
| 297 | 20230613 | 141700 | 1336459495 | 2255 | 2255 | 2255 | 2255 | 2 |
| 298 | 20230613 | 141600 | 1336454985 | 2255 | 2255 | 2255 | 2255 | 0 |
| 299 | 20230613 | 141500 | 1336454985 | 2255 | 2255 | 2255 | 2255 | 1 |
| 300 | 20230613 | 141400 | 1336452730 | 2240 | 2240 | 2240 | 2240 | 25 |
| 301 | 20230613 | 141300 | 1336396730 | 2255 | 2255 | 2255 | 2245 | 38 |
| 302 | 20230613 | 141200 | 1336311400 | 2245 | 2250 | 2250 | 2245 | 756 |
| 303 | 20230613 | 141100 | 1334610405 | 2255 | 2255 | 2255 | 2255 | 0 |
| 304 | 20230613 | 141000 | 1334610405 | 2255 | 2255 | 2255 | 2255 | 0 |
| 305 | 20230613 | 140900 | 1334610405 | 2255 | 2255 | 2255 | 2255 | 16 |
| 306 | 20230613 | 140800 | 1334574325 | 2255 | 2260 | 2260 | 2255 | 5434 |
| 307 | 20230613 | 140700 | 1322303770 | 2265 | 2265 | 2265 | 2265 | 80 |
| 308 | 20230613 | 140600 | 1322122570 | 2265 | 2265 | 2265 | 2265 | 0 |
| 309 | 20230613 | 140500 | 1322122570 | 2265 | 2265 | 2265 | 2265 | 5 |
| 310 | 20230613 | 140400 | 1322111245 | 2265 | 2260 | 2265 | 2260 | 3760 |
| 311 | 20230613 | 140300 | 1313613250 | 2255 | 2260 | 2260 | 2255 | 454 |
| 312 | 20230613 | 140200 | 1312588170 | 2260 | 2260 | 2260 | 2260 | 0 |
| 313 | 20230613 | 140100 | 1312588170 | 2260 | 2255 | 2260 | 2255 | 2107 |
| 314 | 20230613 | 140000 | 1307833535 | 2255 | 2255 | 2255 | 2255 | 10 |
| 315 | 20230613 | 135900 | 1307810985 | 2255 | 2255 | 2255 | 2255 | 500 |
| 316 | 20230613 | 135800 | 1306683485 | 2250 | 2255 | 2255 | 2250 | 540 |
| 317 | 20230613 | 135700 | 1305465985 | 2255 | 2250 | 2255 | 2250 | 4 |
| 318 | 20230613 | 135600 | 1305456975 | 2250 | 2250 | 2250 | 2250 | 2460 |
| 319 | 20230613 | 135500 | 1299921975 | 2250 | 2250 | 2250 | 2250 | 700 |
| 320 | 20230613 | 135400 | 1298346975 | 2245 | 2245 | 2245 | 2245 | 2 |
| 321 | 20230613 | 135300 | 1298342485 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 322 | 20230613 | 135200 | 1296092485 | 2245 | 2245 | 2245 | 2245 | 6752 |
| 323 | 20230613 | 135100 | 1280934245 | 2245 | 2245 | 2245 | 2245 | 9 |
| 324 | 20230613 | 135000 | 1280914040 | 2245 | 2245 | 2245 | 2245 | 1 |
| 325 | 20230613 | 134900 | 1280911795 | 2240 | 2240 | 2240 | 2240 | 6002 |
| 326 | 20230613 | 134800 | 1267467315 | 2240 | 2240 | 2240 | 2240 | 0 |
| 327 | 20230613 | 134700 | 1267467315 | 2240 | 2235 | 2240 | 2235 | 138 |
| 328 | 20230613 | 134600 | 1267158395 | 2240 | 2240 | 2240 | 2240 | 0 |
| 329 | 20230613 | 134500 | 1267158395 | 2240 | 2240 | 2240 | 2240 | 0 |
| 330 | 20230613 | 134400 | 1267158395 | 2240 | 2240 | 2240 | 2240 | 1268 |
| 331 | 20230613 | 134300 | 1264318075 | 2240 | 2240 | 2240 | 2240 | 0 |
| 332 | 20230613 | 134200 | 1264318075 | 2240 | 2240 | 2240 | 2240 | 25 |
| 333 | 20230613 | 134100 | 1264262075 | 2245 | 2245 | 2245 | 2245 | 0 |
| 334 | 20230613 | 134000 | 1264262075 | 2245 | 2245 | 2245 | 2245 | 0 |
| 335 | 20230613 | 133900 | 1264262075 | 2245 | 2245 | 2245 | 2245 | 50 |
| 336 | 20230613 | 133800 | 1264149825 | 2245 | 2245 | 2245 | 2245 | 0 |
| 337 | 20230613 | 133700 | 1264149825 | 2245 | 2245 | 2245 | 2245 | 0 |
| 338 | 20230613 | 133600 | 1264149825 | 2245 | 2240 | 2245 | 2240 | 4437 |
| 339 | 20230613 | 133500 | 1254188770 | 2245 | 2240 | 2245 | 2240 | 63 |
| 340 | 20230613 | 133400 | 1254047570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 341 | 20230613 | 133300 | 1254047570 | 2245 | 2245 | 2245 | 2230 | 1282 |
| 342 | 20230613 | 133200 | 1251182630 | 2240 | 2240 | 2240 | 2240 | 0 |
| 343 | 20230613 | 133100 | 1251182630 | 2240 | 2240 | 2245 | 2240 | 1059 |
| 344 | 20230613 | 133000 | 1248810465 | 2240 | 2245 | 2245 | 2240 | 845 |
| 345 | 20230613 | 132900 | 1246917260 | 2240 | 2240 | 2240 | 2240 | 197 |
| 346 | 20230613 | 132800 | 1246475980 | 2240 | 2240 | 2240 | 2240 | 123 |
| 347 | 20230613 | 132700 | 1246200460 | 2240 | 2240 | 2240 | 2240 | 100 |
| 348 | 20230613 | 132600 | 1245976460 | 2240 | 2245 | 2245 | 2240 | 26 |
| 349 | 20230613 | 132500 | 1245918215 | 2250 | 2250 | 2250 | 2250 | 0 |
| 350 | 20230613 | 132400 | 1245918215 | 2250 | 2250 | 2250 | 2250 | 550 |
| 351 | 20230613 | 132300 | 1244680715 | 2250 | 2250 | 2250 | 2240 | 7 |
| 352 | 20230613 | 132200 | 1244664995 | 2255 | 2255 | 2255 | 2255 | 2 |
| 353 | 20230613 | 132100 | 1244660485 | 2255 | 2240 | 2255 | 2240 | 1139 |
| 354 | 20230613 | 132000 | 1242109095 | 2250 | 2260 | 2260 | 2245 | 864 |
| 355 | 20230613 | 131900 | 1240166880 | 2265 | 2255 | 2265 | 2255 | 508 |
| 356 | 20230613 | 131800 | 1239018550 | 2255 | 2255 | 2255 | 2250 | 127 |
| 357 | 20230613 | 131700 | 1238732665 | 2255 | 2255 | 2255 | 2255 | 302 |
| 358 | 20230613 | 131600 | 1238051655 | 2255 | 2255 | 2255 | 2255 | 206 |
| 359 | 20230613 | 131500 | 1237587125 | 2250 | 2255 | 2255 | 2250 | 10 |
| 360 | 20230613 | 131400 | 1237564580 | 2255 | 2255 | 2255 | 2255 | 4 |
| 361 | 20230613 | 131300 | 1237555560 | 2255 | 2255 | 2255 | 2255 | 2 |
| 362 | 20230613 | 131200 | 1237551050 | 2250 | 2245 | 2250 | 2245 | 4092 |
| 363 | 20230613 | 131100 | 1228350155 | 2245 | 2240 | 2245 | 2240 | 152 |
| 364 | 20230613 | 131000 | 1228009665 | 2250 | 2240 | 2250 | 2240 | 29 |
| 365 | 20230613 | 130900 | 1227944670 | 2250 | 2250 | 2250 | 2250 | 2 |
| 366 | 20230613 | 130800 | 1227940170 | 2250 | 2250 | 2250 | 2250 | 13 |
| 367 | 20230613 | 130700 | 1227910920 | 2250 | 2250 | 2250 | 2250 | 3 |
| 368 | 20230613 | 130600 | 1227904170 | 2240 | 2245 | 2245 | 2240 | 1277 |
| 369 | 20230613 | 130500 | 1225037520 | 2250 | 2255 | 2270 | 2250 | 3361 |
| 370 | 20230613 | 130400 | 1217464120 | 2255 | 2250 | 2255 | 2250 | 348 |
| 371 | 20230613 | 130300 | 1216681095 | 2250 | 2250 | 2250 | 2250 | 2 |
| 372 | 20230613 | 130200 | 1216676595 | 2250 | 2250 | 2250 | 2250 | 1337 |
| 373 | 20230613 | 130100 | 1213668345 | 2250 | 2250 | 2250 | 2250 | 13 |
| 374 | 20230613 | 130000 | 1213639095 | 2250 | 2250 | 2250 | 2250 | 3 |
| 375 | 20230613 | 125900 | 1213632345 | 2245 | 2240 | 2245 | 2240 | 1402 |
| 376 | 20230613 | 125800 | 1210491855 | 2240 | 2265 | 2270 | 2190 | 40967 |
| 377 | 20230613 | 125700 | 1118812405 | 2265 | 2265 | 2265 | 2265 | 1244 |
| 378 | 20230613 | 125600 | 1115994745 | 2270 | 2270 | 2270 | 2270 | 7 |
| 379 | 20230613 | 125500 | 1115978855 | 2270 | 2265 | 2270 | 2265 | 1134 |
| 380 | 20230613 | 125400 | 1113410305 | 2260 | 2260 | 2260 | 2260 | 165 |
| 381 | 20230613 | 125300 | 1113037405 | 2265 | 2260 | 2265 | 2260 | 7352 |
| 382 | 20230613 | 125200 | 1096411600 | 2255 | 2250 | 2255 | 2250 | 1157 |
| 383 | 20230613 | 125100 | 1093805090 | 2250 | 2250 | 2250 | 2250 | 212 |
| 384 | 20230613 | 125000 | 1093328090 | 2245 | 2240 | 2245 | 2240 | 4003 |
| 385 | 20230613 | 124900 | 1084358310 | 2235 | 2235 | 2235 | 2235 | 1 |
| 386 | 20230613 | 124800 | 1084356075 | 2235 | 2235 | 2235 | 2235 | 888 |
| 387 | 20230613 | 124700 | 1082371395 | 2235 | 2235 | 2235 | 2235 | 1 |
| 388 | 20230613 | 124600 | 1082369160 | 2230 | 2230 | 2230 | 2230 | 2 |
| 389 | 20230613 | 124500 | 1082364700 | 2225 | 2225 | 2225 | 2225 | 0 |
| 390 | 20230613 | 124400 | 1082364700 | 2225 | 2225 | 2225 | 2225 | 266 |
| 391 | 20230613 | 124300 | 1081772850 | 2225 | 2230 | 2235 | 2225 | 1586 |
| 392 | 20230613 | 124200 | 1078241760 | 2230 | 2235 | 2235 | 2230 | 1974 |
| 393 | 20230613 | 124100 | 1073832990 | 2235 | 2235 | 2235 | 2235 | 161 |
| 394 | 20230613 | 124000 | 1073473155 | 2240 | 2240 | 2240 | 2240 | 1299 |
| 395 | 20230613 | 123900 | 1070563395 | 2245 | 2255 | 2255 | 2245 | 11302 |
| 396 | 20230613 | 123800 | 1045123605 | 2255 | 2260 | 2260 | 2255 | 539 |
| 397 | 20230613 | 123700 | 1043905660 | 2260 | 2260 | 2260 | 2260 | 6 |
| 398 | 20230613 | 123600 | 1043892100 | 2260 | 2260 | 2260 | 2260 | 802 |
| 399 | 20230613 | 123500 | 1042079580 | 2265 | 2265 | 2265 | 2265 | 7 |
| 400 | 20230613 | 123400 | 1042063725 | 2265 | 2260 | 2265 | 2260 | 5 |
| 401 | 20230613 | 123300 | 1042052410 | 2260 | 2255 | 2260 | 2255 | 16143 |
| 402 | 20230613 | 123200 | 1005649055 | 2255 | 2255 | 2255 | 2255 | 1104 |
| 403 | 20230613 | 123100 | 1003159535 | 2250 | 2250 | 2250 | 2250 | 0 |
| 404 | 20230613 | 123000 | 1003159535 | 2250 | 2250 | 2250 | 2250 | 630 |
| 405 | 20230613 | 122900 | 1001742035 | 2255 | 2250 | 2255 | 2250 | 3680 |
| 406 | 20230613 | 122800 | 993459325 | 2250 | 2245 | 2250 | 2245 | 8 |
| 407 | 20230613 | 122700 | 993441360 | 2240 | 2245 | 2245 | 2240 | 272 |
| 408 | 20230613 | 122600 | 992830905 | 2245 | 2245 | 2245 | 2245 | 60 |
| 409 | 20230613 | 122500 | 992696205 | 2250 | 2250 | 2250 | 2250 | 0 |
| 410 | 20230613 | 122400 | 992696205 | 2250 | 2250 | 2250 | 2250 | 61 |
| 411 | 20230613 | 122300 | 992558955 | 2250 | 2250 | 2250 | 2250 | 283 |
| 412 | 20230613 | 122200 | 991922205 | 2255 | 2240 | 2255 | 2240 | 5148 |
| 413 | 20230613 | 122100 | 980360355 | 2245 | 2245 | 2245 | 2245 | 1 |
| 414 | 20230613 | 122000 | 980358110 | 2245 | 2240 | 2245 | 2240 | 918 |
| 415 | 20230613 | 121900 | 978297215 | 2240 | 2240 | 2240 | 2240 | 1 |
| 416 | 20230613 | 121800 | 978294975 | 2245 | 2245 | 2245 | 2245 | 4 |
| 417 | 20230613 | 121700 | 978285995 | 2245 | 2245 | 2245 | 2245 | 2 |
| 418 | 20230613 | 121600 | 978281505 | 2235 | 2250 | 2250 | 2235 | 5733 |
| 419 | 20230613 | 121500 | 965468235 | 2235 | 2235 | 2235 | 2235 | 1 |
| 420 | 20230613 | 121400 | 965466000 | 2250 | 2250 | 2250 | 2240 | 764 |
| 421 | 20230613 | 121300 | 963751690 | 2250 | 2250 | 2250 | 2250 | 0 |
| 422 | 20230613 | 121200 | 963751690 | 2250 | 2250 | 2250 | 2250 | 200 |
| 423 | 20230613 | 121100 | 963301690 | 2250 | 2250 | 2250 | 2250 | 538 |
| 424 | 20230613 | 121000 | 962091190 | 2250 | 2250 | 2250 | 2250 | 0 |
| 425 | 20230613 | 120900 | 962091190 | 2250 | 2250 | 2250 | 2250 | 43 |
| 426 | 20230613 | 120800 | 961994440 | 2250 | 2240 | 2250 | 2240 | 1400 |
| 427 | 20230613 | 120700 | 958857940 | 2245 | 2240 | 2245 | 2240 | 546 |
| 428 | 20230613 | 120600 | 957634890 | 2250 | 2240 | 2250 | 2240 | 51 |
| 429 | 20230613 | 120500 | 957520410 | 2255 | 2255 | 2255 | 2255 | 500 |
| 430 | 20230613 | 120400 | 956392910 | 2255 | 2240 | 2255 | 2240 | 14164 |
| 431 | 20230613 | 120300 | 924552165 | 2235 | 2240 | 2240 | 2235 | 59 |
| 432 | 20230613 | 120200 | 924420045 | 2245 | 2235 | 2245 | 2235 | 282 |
| 433 | 20230613 | 120100 | 923789765 | 2230 | 2230 | 2230 | 2230 | 422 |
| 434 | 20230613 | 120000 | 922848705 | 2245 | 2230 | 2245 | 2230 | 496 |
| 435 | 20230613 | 115900 | 921742610 | 2230 | 2230 | 2230 | 2230 | 778 |
| 436 | 20230613 | 115800 | 920007670 | 2230 | 2230 | 2230 | 2230 | 3690 |
| 437 | 20230613 | 115700 | 911778970 | 2230 | 2240 | 2240 | 2230 | 2008 |
| 438 | 20230613 | 115600 | 907298615 | 2240 | 2245 | 2245 | 2240 | 197 |
| 439 | 20230613 | 115500 | 906856835 | 2245 | 2240 | 2245 | 2235 | 42 |
| 440 | 20230613 | 115400 | 906762945 | 2245 | 2245 | 2245 | 2245 | 11 |
| 441 | 20230613 | 115300 | 906738250 | 2245 | 2235 | 2245 | 2230 | 586 |
| 442 | 20230613 | 115200 | 905429490 | 2230 | 2235 | 2235 | 2230 | 959 |
| 443 | 20230613 | 115100 | 903288750 | 2240 | 2255 | 2255 | 2235 | 2183 |
| 444 | 20230613 | 115000 | 898400690 | 2250 | 2260 | 2265 | 2250 | 7762 |
| 445 | 20230613 | 114900 | 880914965 | 2260 | 2265 | 2265 | 2260 | 2287 |
| 446 | 20230613 | 114800 | 875745700 | 2260 | 2260 | 2265 | 2255 | 2625 |
| 447 | 20230613 | 114700 | 869813210 | 2260 | 2270 | 2270 | 2260 | 2508 |
| 448 | 20230613 | 114600 | 864144640 | 2270 | 2270 | 2270 | 2270 | 252 |
| 449 | 20230613 | 114500 | 863572600 | 2260 | 2260 | 2270 | 2260 | 31 |
| 450 | 20230613 | 114400 | 863502530 | 2270 | 2265 | 2270 | 2265 | 509 |
| 451 | 20230613 | 114300 | 862348055 | 2265 | 2255 | 2265 | 2250 | 4246 |
| 452 | 20230613 | 114200 | 852774440 | 2255 | 2265 | 2265 | 2255 | 446 |
| 453 | 20230613 | 114100 | 851766660 | 2260 | 2260 | 2260 | 2260 | 316 |
| 454 | 20230613 | 114000 | 851052500 | 2260 | 2265 | 2265 | 2260 | 1776 |
| 455 | 20230613 | 113900 | 847035055 | 2275 | 2275 | 2275 | 2275 | 648 |
| 456 | 20230613 | 113800 | 845560855 | 2275 | 2275 | 2275 | 2275 | 11 |
| 457 | 20230613 | 113700 | 845535830 | 2265 | 2265 | 2275 | 2265 | 735 |
| 458 | 20230613 | 113600 | 843869055 | 2260 | 2275 | 2275 | 2260 | 755 |
| 459 | 20230613 | 113500 | 842153800 | 2260 | 2260 | 2260 | 2260 | 831 |
| 460 | 20230613 | 113400 | 840275740 | 2260 | 2270 | 2275 | 2260 | 371 |
| 461 | 20230613 | 113300 | 839432515 | 2260 | 2270 | 2270 | 2250 | 1955 |
| 462 | 20230613 | 113200 | 835016950 | 2275 | 2265 | 2275 | 2265 | 2017 |
| 463 | 20230613 | 113100 | 830435510 | 2265 | 2255 | 2265 | 2250 | 6955 |
| 464 | 20230613 | 113000 | 814771610 | 2255 | 2250 | 2255 | 2250 | 5313 |
| 465 | 20230613 | 112900 | 802812080 | 2250 | 2250 | 2250 | 2250 | 0 |
| 466 | 20230613 | 112800 | 802812080 | 2250 | 2250 | 2250 | 2230 | 3119 |
| 467 | 20230613 | 112700 | 795842980 | 2250 | 2250 | 2250 | 2250 | 299 |
| 468 | 20230613 | 112600 | 795170230 | 2235 | 2260 | 2260 | 2235 | 5632 |
| 469 | 20230613 | 112500 | 782510180 | 2260 | 2260 | 2260 | 2260 | 299 |
| 470 | 20230613 | 112400 | 781834440 | 2260 | 2270 | 2275 | 2260 | 2181 |
| 471 | 20230613 | 112300 | 776889730 | 2270 | 2265 | 2270 | 2265 | 1628 |
| 472 | 20230613 | 112200 | 773202280 | 2270 | 2260 | 2270 | 2260 | 3281 |
| 473 | 20230613 | 112100 | 765785610 | 2260 | 2260 | 2260 | 2250 | 2219 |
| 474 | 20230613 | 112000 | 760772850 | 2255 | 2245 | 2255 | 2245 | 10832 |
| 475 | 20230613 | 111900 | 736399110 | 2245 | 2240 | 2250 | 2240 | 3409 |
| 476 | 20230613 | 111800 | 728739520 | 2240 | 2240 | 2250 | 2230 | 2938 |
| 477 | 20230613 | 111700 | 722147510 | 2240 | 2245 | 2245 | 2230 | 3499 |
| 478 | 20230613 | 111600 | 714309215 | 2250 | 2225 | 2250 | 2225 | 2590 |
| 479 | 20230613 | 111500 | 708511125 | 2220 | 2240 | 2240 | 2220 | 9975 |
| 480 | 20230613 | 111400 | 686226205 | 2240 | 2225 | 2250 | 2225 | 9194 |
| 481 | 20230613 | 111300 | 665662140 | 2230 | 2215 | 2230 | 2215 | 12287 |
| 482 | 20230613 | 111200 | 638352870 | 2215 | 2210 | 2215 | 2210 | 4841 |
| 483 | 20230613 | 111100 | 627642400 | 2205 | 2200 | 2210 | 2200 | 18895 |
| 484 | 20230613 | 111000 | 586061915 | 2200 | 2190 | 2200 | 2190 | 700 |
| 485 | 20230613 | 110900 | 584527050 | 2200 | 2195 | 2200 | 2195 | 1680 |
| 486 | 20230613 | 110800 | 580833600 | 2190 | 2190 | 2200 | 2190 | 5882 |
| 487 | 20230613 | 110700 | 567926450 | 2190 | 2190 | 2190 | 2190 | 2741 |
| 488 | 20230613 | 110600 | 561923660 | 2190 | 2190 | 2195 | 2190 | 8172 |
| 489 | 20230613 | 110500 | 544007895 | 2185 | 2190 | 2190 | 2185 | 1001 |
| 490 | 20230613 | 110400 | 541820705 | 2180 | 2180 | 2180 | 2180 | 1001 |
| 491 | 20230613 | 110300 | 539638525 | 2190 | 2190 | 2190 | 2180 | 1859 |
| 492 | 20230613 | 110200 | 535577315 | 2195 | 2190 | 2195 | 2190 | 27 |
| 493 | 20230613 | 110100 | 535518175 | 2195 | 2190 | 2195 | 2180 | 2379 |
| 494 | 20230613 | 110000 | 530307965 | 2190 | 2180 | 2195 | 2180 | 10950 |
| 495 | 20230613 | 105900 | 506329050 | 2180 | 2170 | 2190 | 2165 | 23550 |
| 496 | 20230613 | 105800 | 455024785 | 2170 | 2150 | 2170 | 2150 | 3627 |
| 497 | 20230613 | 105700 | 447183875 | 2160 | 2155 | 2160 | 2155 | 2 |
| 498 | 20230613 | 105600 | 447179560 | 2155 | 2155 | 2155 | 2155 | 1650 |
| 499 | 20230613 | 105500 | 443623810 | 2155 | 2155 | 2155 | 2155 | 0 |
| 500 | 20230613 | 105400 | 443623810 | 2155 | 2155 | 2155 | 2155 | 0 |
| 501 | 20230613 | 105300 | 443623810 | 2155 | 2150 | 2155 | 2130 | 3001 |
| 502 | 20230613 | 105200 | 437206005 | 2150 | 2150 | 2150 | 2150 | 1 |
| 503 | 20230613 | 105100 | 437203855 | 2150 | 2150 | 2150 | 2150 | 3 |
| 504 | 20230613 | 105000 | 437197405 | 2150 | 2150 | 2150 | 2150 | 0 |
| 505 | 20230613 | 104900 | 437197405 | 2150 | 2145 | 2150 | 2145 | 1752 |
| 506 | 20230613 | 104800 | 433439360 | 2145 | 2155 | 2155 | 2125 | 5965 |
| 507 | 20230613 | 104700 | 420739650 | 2145 | 2145 | 2145 | 2145 | 0 |
| 508 | 20230613 | 104600 | 420739650 | 2145 | 2145 | 2145 | 2145 | 25 |
| 509 | 20230613 | 104500 | 420686025 | 2155 | 2155 | 2155 | 2155 | 0 |
| 510 | 20230613 | 104400 | 420686025 | 2155 | 2155 | 2155 | 2155 | 90 |
| 511 | 20230613 | 104300 | 420492075 | 2155 | 2155 | 2155 | 2155 | 1 |
| 512 | 20230613 | 104200 | 420489920 | 2145 | 2155 | 2155 | 2145 | 55 |
| 513 | 20230613 | 104100 | 420371895 | 2155 | 2155 | 2155 | 2155 | 529 |
| 514 | 20230613 | 104000 | 419231900 | 2155 | 2155 | 2155 | 2155 | 39 |
| 515 | 20230613 | 103900 | 419147855 | 2155 | 2155 | 2155 | 2155 | 1 |
| 516 | 20230613 | 103800 | 419145700 | 2150 | 2150 | 2150 | 2150 | 1497 |
| 517 | 20230613 | 103700 | 415927150 | 2145 | 2145 | 2145 | 2145 | 63 |
| 518 | 20230613 | 103600 | 415792015 | 2145 | 2145 | 2145 | 2145 | 1 |
| 519 | 20230613 | 103500 | 415789870 | 2140 | 2140 | 2140 | 2140 | 1 |
| 520 | 20230613 | 103400 | 415787730 | 2140 | 2140 | 2140 | 2140 | 66 |
| 521 | 20230613 | 103300 | 415646490 | 2145 | 2145 | 2145 | 2145 | 87 |
| 522 | 20230613 | 103200 | 415459875 | 2145 | 2145 | 2145 | 2145 | 561 |
| 523 | 20230613 | 103100 | 414256530 | 2140 | 2145 | 2145 | 2140 | 2002 |
| 524 | 20230613 | 103000 | 409972245 | 2140 | 2140 | 2140 | 2140 | 27 |
| 525 | 20230613 | 102900 | 409914465 | 2145 | 2140 | 2145 | 2140 | 2050 |
| 526 | 20230613 | 102800 | 405522715 | 2140 | 2140 | 2145 | 2140 | 994 |
| 527 | 20230613 | 102700 | 403395550 | 2140 | 2140 | 2140 | 2140 | 862 |
| 528 | 20230613 | 102600 | 401550870 | 2140 | 2140 | 2140 | 2140 | 2033 |
| 529 | 20230613 | 102500 | 397200250 | 2140 | 2140 | 2140 | 2140 | 0 |
| 530 | 20230613 | 102400 | 397200250 | 2140 | 2140 | 2140 | 2140 | 2000 |
| 531 | 20230613 | 102300 | 392920250 | 2140 | 2140 | 2140 | 2140 | 0 |
| 532 | 20230613 | 102200 | 392920250 | 2140 | 2140 | 2140 | 2140 | 70 |
| 533 | 20230613 | 102100 | 392770450 | 2140 | 2140 | 2140 | 2140 | 31 |
| 534 | 20230613 | 102000 | 392704110 | 2135 | 2125 | 2135 | 2125 | 1012 |
| 535 | 20230613 | 101900 | 390548605 | 2125 | 2125 | 2125 | 2125 | 0 |
| 536 | 20230613 | 101800 | 390548605 | 2125 | 2120 | 2125 | 2120 | 1201 |
| 537 | 20230613 | 101700 | 387998980 | 2120 | 2120 | 2120 | 2120 | 0 |
| 538 | 20230613 | 101600 | 387998980 | 2120 | 2120 | 2120 | 2120 | 0 |
| 539 | 20230613 | 101500 | 387998980 | 2120 | 2120 | 2120 | 2120 | 300 |
| 540 | 20230613 | 101400 | 387362980 | 2115 | 2115 | 2115 | 2115 | 25 |
| 541 | 20230613 | 101300 | 387310105 | 2125 | 2125 | 2125 | 2125 | 0 |
| 542 | 20230613 | 101200 | 387310105 | 2125 | 2125 | 2125 | 2125 | 0 |
| 543 | 20230613 | 101100 | 387310105 | 2125 | 2120 | 2125 | 2120 | 2 |
| 544 | 20230613 | 101000 | 387305860 | 2115 | 2130 | 2130 | 2105 | 10807 |
| 545 | 20230613 | 100900 | 364531680 | 2135 | 2135 | 2135 | 2135 | 1 |
| 546 | 20230613 | 100800 | 364529545 | 2130 | 2130 | 2130 | 2130 | 16 |
| 547 | 20230613 | 100700 | 364495465 | 2130 | 2120 | 2130 | 2120 | 508 |
| 548 | 20230613 | 100600 | 363415040 | 2120 | 2115 | 2120 | 2115 | 14 |
| 549 | 20230613 | 100500 | 363385420 | 2120 | 2120 | 2120 | 2120 | 937 |
| 550 | 20230613 | 100400 | 361398980 | 2125 | 2125 | 2125 | 2120 | 307 |
| 551 | 20230613 | 100300 | 360748105 | 2120 | 2120 | 2120 | 2120 | 1000 |
| 552 | 20230613 | 100200 | 358628105 | 2120 | 2120 | 2120 | 2120 | 0 |
| 553 | 20230613 | 100100 | 358628105 | 2120 | 2120 | 2120 | 2120 | 221 |
| 554 | 20230613 | 100000 | 358159585 | 2120 | 2120 | 2120 | 2120 | 12 |
| 555 | 20230613 | 095900 | 358134145 | 2120 | 2120 | 2120 | 2120 | 1 |
| 556 | 20230613 | 095800 | 358132025 | 2110 | 2110 | 2110 | 2110 | 25 |
| 557 | 20230613 | 095700 | 358079275 | 2120 | 2120 | 2120 | 2120 | 0 |
| 558 | 20230613 | 095600 | 358079275 | 2120 | 2120 | 2120 | 2120 | 0 |
| 559 | 20230613 | 095500 | 358079275 | 2120 | 2120 | 2120 | 2120 | 0 |
| 560 | 20230613 | 095400 | 358079275 | 2120 | 2110 | 2120 | 2110 | 401 |
| 561 | 20230613 | 095300 | 357233155 | 2110 | 2110 | 2110 | 2110 | 200 |
| 562 | 20230613 | 095200 | 356811155 | 2120 | 2120 | 2120 | 2120 | 0 |
| 563 | 20230613 | 095100 | 356811155 | 2120 | 2110 | 2120 | 2110 | 178 |
| 564 | 20230613 | 095000 | 356434685 | 2115 | 2110 | 2115 | 2110 | 180 |
| 565 | 20230613 | 094900 | 356054530 | 2110 | 2110 | 2110 | 2110 | 1 |
| 566 | 20230613 | 094800 | 356052420 | 2105 | 2105 | 2105 | 2105 | 598 |
| 567 | 20230613 | 094700 | 354793630 | 2105 | 2105 | 2105 | 2105 | 11 |
| 568 | 20230613 | 094600 | 354770475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 569 | 20230613 | 094500 | 354770475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 570 | 20230613 | 094400 | 354770475 | 2105 | 2105 | 2105 | 2105 | 500 |
| 571 | 20230613 | 094300 | 353717975 | 2105 | 2100 | 2105 | 2090 | 26645 |
| 572 | 20230613 | 094200 | 297935245 | 2110 | 2100 | 2110 | 2100 | 2572 |
| 573 | 20230613 | 094100 | 292509745 | 2100 | 2100 | 2100 | 2100 | 4003 |
| 574 | 20230613 | 094000 | 284103445 | 2100 | 2110 | 2110 | 2100 | 1601 |
| 575 | 20230613 | 093900 | 280741335 | 2110 | 2105 | 2110 | 2100 | 2003 |
| 576 | 20230613 | 093800 | 276535010 | 2105 | 2110 | 2110 | 2100 | 6165 |
| 577 | 20230613 | 093700 | 263561040 | 2110 | 2110 | 2110 | 2110 | 732 |
| 578 | 20230613 | 093600 | 262016520 | 2115 | 2120 | 2120 | 2115 | 1453 |
| 579 | 20230613 | 093500 | 258941160 | 2125 | 2120 | 2125 | 2120 | 40 |
| 580 | 20230613 | 093400 | 258856350 | 2125 | 2140 | 2140 | 2125 | 24526 |
| 581 | 20230613 | 093300 | 206496905 | 2140 | 2145 | 2145 | 2140 | 220 |
| 582 | 20230613 | 093200 | 206026005 | 2145 | 2150 | 2150 | 2145 | 7168 |
| 583 | 20230613 | 093100 | 190625635 | 2140 | 2140 | 2140 | 2140 | 1 |
| 584 | 20230613 | 093000 | 190623495 | 2135 | 2150 | 2150 | 2135 | 65 |
| 585 | 20230613 | 092900 | 190484495 | 2150 | 2150 | 2150 | 2150 | 0 |
| 586 | 20230613 | 092800 | 190484495 | 2150 | 2135 | 2150 | 2135 | 624 |
| 587 | 20230613 | 092700 | 189152210 | 2145 | 2145 | 2145 | 2145 | 1200 |
| 588 | 20230613 | 092600 | 186578210 | 2145 | 2135 | 2145 | 2135 | 26 |
| 589 | 20230613 | 092500 | 186522690 | 2145 | 2145 | 2145 | 2145 | 2000 |
| 590 | 20230613 | 092400 | 182232690 | 2145 | 2145 | 2150 | 2145 | 5994 |
| 591 | 20230613 | 092300 | 169349600 | 2135 | 2135 | 2135 | 2135 | 347 |
| 592 | 20230613 | 092200 | 168608755 | 2135 | 2135 | 2135 | 2135 | 2 |
| 593 | 20230613 | 092100 | 168604485 | 2120 | 2130 | 2130 | 2120 | 1000 |
| 594 | 20230613 | 092000 | 166483985 | 2130 | 2130 | 2130 | 2130 | 17 |
| 595 | 20230613 | 091900 | 166447775 | 2125 | 2125 | 2125 | 2125 | 284 |
| 596 | 20230613 | 091800 | 165844275 | 2125 | 2130 | 2130 | 2125 | 101 |
| 597 | 20230613 | 091700 | 165629150 | 2140 | 2155 | 2155 | 2140 | 186 |
| 598 | 20230613 | 091600 | 165230910 | 2160 | 2160 | 2160 | 2160 | 0 |
| 599 | 20230613 | 091500 | 165230910 | 2160 | 2155 | 2160 | 2155 | 36 |
| 600 | 20230613 | 091400 | 165153160 | 2145 | 2150 | 2160 | 2145 | 964 |
| 601 | 20230613 | 091300 | 163082680 | 2160 | 2155 | 2165 | 2150 | 2526 |
| 602 | 20230613 | 091200 | 157626205 | 2155 | 2135 | 2155 | 2135 | 4312 |
| 603 | 20230613 | 091100 | 148374000 | 2130 | 2125 | 2130 | 2125 | 899 |
| 604 | 20230613 | 091000 | 146460140 | 2110 | 2110 | 2125 | 2105 | 3668 |
| 605 | 20230613 | 090900 | 138698755 | 2110 | 2105 | 2110 | 2100 | 3030 |
| 606 | 20230613 | 090800 | 132315755 | 2105 | 2120 | 2120 | 2105 | 3977 |
| 607 | 20230613 | 090700 | 123909260 | 2120 | 2120 | 2120 | 2110 | 10923 |
| 608 | 20230613 | 090600 | 100792620 | 2120 | 2120 | 2120 | 2120 | 100 |
| 609 | 20230613 | 090500 | 100580620 | 2120 | 2120 | 2120 | 2115 | 2828 |
| 610 | 20230613 | 090400 | 94586010 | 2120 | 2110 | 2120 | 2110 | 2056 |
| 611 | 20230613 | 090300 | 90245400 | 2110 | 2120 | 2140 | 2100 | 11667 |
| 612 | 20230613 | 090200 | 65533845 | 2120 | 2155 | 2185 | 2115 | 17952 |
| 613 | 20230613 | 090100 | 27020500 | 2135 | 2135 | 2135 | 2135 | 61 |
| 614 | 20230613 | 090000 | 26890265 | 2135 | 2115 | 2190 | 2115 | 12546 |