30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 3 | 20230629 | 191600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 4 | 20230629 | 191500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 5 | 20230629 | 191400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 6 | 20230629 | 191300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 7 | 20230629 | 191200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 8 | 20230629 | 191100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 9 | 20230629 | 191000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 10 | 20230629 | 190900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 11 | 20230629 | 190800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 12 | 20230629 | 190700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 13 | 20230629 | 190600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 14 | 20230629 | 190500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 15 | 20230629 | 190400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 16 | 20230629 | 190300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 17 | 20230629 | 190200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 18 | 20230629 | 190100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 19 | 20230629 | 190000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 20 | 20230629 | 185900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 21 | 20230629 | 185800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 22 | 20230629 | 185700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 23 | 20230629 | 185600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 24 | 20230629 | 185500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 25 | 20230629 | 185400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 26 | 20230629 | 185300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 27 | 20230629 | 185200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 28 | 20230629 | 185100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 29 | 20230629 | 185000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 30 | 20230629 | 184900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 31 | 20230629 | 184800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 32 | 20230629 | 184700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 33 | 20230629 | 184600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 34 | 20230629 | 184500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 35 | 20230629 | 184400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 36 | 20230629 | 184300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 37 | 20230629 | 184200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 38 | 20230629 | 184100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 39 | 20230629 | 184000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 40 | 20230629 | 183900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 41 | 20230629 | 183800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 42 | 20230629 | 183700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 43 | 20230629 | 183600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 44 | 20230629 | 183500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 45 | 20230629 | 183400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 46 | 20230629 | 183300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 47 | 20230629 | 183200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 48 | 20230629 | 183100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 49 | 20230629 | 183000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 50 | 20230629 | 182900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 51 | 20230629 | 182800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 52 | 20230629 | 182700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 53 | 20230629 | 182600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 54 | 20230629 | 182500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 55 | 20230629 | 182400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 56 | 20230629 | 182300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 57 | 20230629 | 182200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 58 | 20230629 | 182100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 59 | 20230629 | 182000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 60 | 20230629 | 181900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 61 | 20230629 | 181800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 62 | 20230629 | 181700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 63 | 20230629 | 181600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 64 | 20230629 | 181500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 65 | 20230629 | 181400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 66 | 20230629 | 181300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 67 | 20230629 | 181200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 68 | 20230629 | 181100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 69 | 20230629 | 181000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 70 | 20230629 | 180900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 71 | 20230629 | 180800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 72 | 20230629 | 180700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 73 | 20230629 | 180600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 74 | 20230629 | 180500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 75 | 20230629 | 180400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 76 | 20230629 | 180300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 77 | 20230629 | 180200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 78 | 20230629 | 180100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 79 | 20230629 | 180000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 80 | 20230629 | 175900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 81 | 20230629 | 175800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 82 | 20230629 | 175700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 83 | 20230629 | 175600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 84 | 20230629 | 175500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 85 | 20230629 | 175400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 86 | 20230629 | 175300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 87 | 20230629 | 175200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 88 | 20230629 | 175100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 89 | 20230629 | 175000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 90 | 20230629 | 174900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 91 | 20230629 | 174800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 92 | 20230629 | 174700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 93 | 20230629 | 174600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 94 | 20230629 | 174500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 95 | 20230629 | 174400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 96 | 20230629 | 174300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 97 | 20230629 | 174200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 98 | 20230629 | 174100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 99 | 20230629 | 174000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 100 | 20230629 | 173900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 101 | 20230629 | 173800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 102 | 20230629 | 173700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 103 | 20230629 | 173600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 104 | 20230629 | 173500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 105 | 20230629 | 173400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 106 | 20230629 | 173300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 107 | 20230629 | 173200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 108 | 20230629 | 173100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 109 | 20230629 | 173000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 110 | 20230629 | 172900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 111 | 20230629 | 172800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 112 | 20230629 | 172700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 113 | 20230629 | 172600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 114 | 20230629 | 172500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 115 | 20230629 | 172400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 116 | 20230629 | 172300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 117 | 20230629 | 172200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 118 | 20230629 | 172100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 119 | 20230629 | 172000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 120 | 20230629 | 171900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 121 | 20230629 | 171800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 122 | 20230629 | 171700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 123 | 20230629 | 171600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 124 | 20230629 | 171500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 125 | 20230629 | 171400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 126 | 20230629 | 171300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 127 | 20230629 | 171200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 128 | 20230629 | 171100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 129 | 20230629 | 171000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 130 | 20230629 | 170900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 131 | 20230629 | 170800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 132 | 20230629 | 170700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 133 | 20230629 | 170600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 134 | 20230629 | 170500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 135 | 20230629 | 170400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 136 | 20230629 | 170300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 137 | 20230629 | 170200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 138 | 20230629 | 170100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 139 | 20230629 | 170000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 140 | 20230629 | 165900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 141 | 20230629 | 165800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 142 | 20230629 | 165700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 143 | 20230629 | 165600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 144 | 20230629 | 165500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 145 | 20230629 | 165400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 146 | 20230629 | 165300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 147 | 20230629 | 165200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 148 | 20230629 | 165100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 149 | 20230629 | 165000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 150 | 20230629 | 164900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 151 | 20230629 | 164800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 152 | 20230629 | 164700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 153 | 20230629 | 164600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 154 | 20230629 | 164500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 155 | 20230629 | 164400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 156 | 20230629 | 164300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 157 | 20230629 | 164200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 158 | 20230629 | 164100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 159 | 20230629 | 164000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 160 | 20230629 | 163900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 161 | 20230629 | 163800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 162 | 20230629 | 163700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 163 | 20230629 | 163600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 164 | 20230629 | 163500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 165 | 20230629 | 163400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 166 | 20230629 | 163300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 167 | 20230629 | 163200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 168 | 20230629 | 163100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 169 | 20230629 | 163000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 170 | 20230629 | 162900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 171 | 20230629 | 162800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 172 | 20230629 | 162700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 173 | 20230629 | 162600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 174 | 20230629 | 162500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 175 | 20230629 | 162400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 176 | 20230629 | 162300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 177 | 20230629 | 162200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 178 | 20230629 | 162100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 179 | 20230629 | 162000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 180 | 20230629 | 161900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 181 | 20230629 | 161800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 182 | 20230629 | 161700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 183 | 20230629 | 161600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 184 | 20230629 | 161500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 185 | 20230629 | 161400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 186 | 20230629 | 161300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 187 | 20230629 | 161200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 188 | 20230629 | 161100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 189 | 20230629 | 161000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 190 | 20230629 | 160900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 191 | 20230629 | 160800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 192 | 20230629 | 160700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 193 | 20230629 | 160600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 194 | 20230629 | 160500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 195 | 20230629 | 160400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 196 | 20230629 | 160300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 197 | 20230629 | 160200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 198 | 20230629 | 160100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 199 | 20230629 | 160000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 200 | 20230629 | 155900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 201 | 20230629 | 155800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 202 | 20230629 | 155700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 203 | 20230629 | 155600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 204 | 20230629 | 155500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 205 | 20230629 | 155400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 206 | 20230629 | 155300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 207 | 20230629 | 155200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 208 | 20230629 | 155100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 209 | 20230629 | 155000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 210 | 20230629 | 154900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 211 | 20230629 | 154800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 212 | 20230629 | 154700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 213 | 20230629 | 154600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 214 | 20230629 | 154500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 215 | 20230629 | 154400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 216 | 20230629 | 154300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 217 | 20230629 | 154200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 218 | 20230629 | 154100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 219 | 20230629 | 154000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 220 | 20230629 | 153900 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 221 | 20230629 | 153800 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 222 | 20230629 | 153700 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 223 | 20230629 | 153600 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 224 | 20230629 | 153500 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 225 | 20230629 | 153400 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 226 | 20230629 | 153300 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 227 | 20230629 | 153200 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 228 | 20230629 | 153100 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 0 |
| 229 | 20230629 | 153000 | 1050550850 | 1450 | 1450 | 1450 | 1450 | 17023 |
| 230 | 20230629 | 152900 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 231 | 20230629 | 152800 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 232 | 20230629 | 152700 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 233 | 20230629 | 152600 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 234 | 20230629 | 152500 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 235 | 20230629 | 152400 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 236 | 20230629 | 152300 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 237 | 20230629 | 152200 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 238 | 20230629 | 152100 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 239 | 20230629 | 152000 | 1025867500 | 1458 | 1458 | 1458 | 1458 | 0 |
| 240 | 20230629 | 151900 | 1025867500 | 1458 | 1452 | 1458 | 1452 | 1939 |
| 241 | 20230629 | 151800 | 1023044896 | 1450 | 1450 | 1450 | 1450 | 0 |
| 242 | 20230629 | 151700 | 1023044896 | 1450 | 1450 | 1450 | 1450 | 0 |
| 243 | 20230629 | 151600 | 1023044896 | 1450 | 1450 | 1455 | 1450 | 1678 |
| 244 | 20230629 | 151500 | 1020611581 | 1450 | 1450 | 1456 | 1450 | 4050 |
| 245 | 20230629 | 151400 | 1014738481 | 1456 | 1456 | 1456 | 1456 | 1 |
| 246 | 20230629 | 151300 | 1014737025 | 1450 | 1451 | 1451 | 1450 | 2106 |
| 247 | 20230629 | 151200 | 1011682690 | 1451 | 1452 | 1452 | 1451 | 1498 |
| 248 | 20230629 | 151100 | 1009508092 | 1452 | 1452 | 1452 | 1452 | 0 |
| 249 | 20230629 | 151000 | 1009508092 | 1452 | 1456 | 1456 | 1452 | 1411 |
| 250 | 20230629 | 150900 | 1007459192 | 1451 | 1451 | 1451 | 1451 | 0 |
| 251 | 20230629 | 150800 | 1007459192 | 1451 | 1451 | 1451 | 1451 | 0 |
| 252 | 20230629 | 150700 | 1007459192 | 1451 | 1455 | 1455 | 1451 | 400 |
| 253 | 20230629 | 150600 | 1006878392 | 1456 | 1456 | 1456 | 1456 | 105 |
| 254 | 20230629 | 150500 | 1006725512 | 1456 | 1454 | 1456 | 1454 | 6253 |
| 255 | 20230629 | 150400 | 997622616 | 1454 | 1450 | 1454 | 1450 | 2017 |
| 256 | 20230629 | 150300 | 994697898 | 1450 | 1450 | 1450 | 1450 | 954 |
| 257 | 20230629 | 150200 | 993314598 | 1452 | 1452 | 1452 | 1452 | 400 |
| 258 | 20230629 | 150100 | 992733798 | 1452 | 1450 | 1452 | 1450 | 335 |
| 259 | 20230629 | 150000 | 992248028 | 1450 | 1452 | 1452 | 1450 | 860 |
| 260 | 20230629 | 145900 | 991000369 | 1452 | 1452 | 1452 | 1452 | 50 |
| 261 | 20230629 | 145800 | 990927769 | 1452 | 1452 | 1452 | 1450 | 831 |
| 262 | 20230629 | 145700 | 989721986 | 1450 | 1450 | 1452 | 1450 | 1100 |
| 263 | 20230629 | 145600 | 988126786 | 1450 | 1450 | 1450 | 1450 | 1007 |
| 264 | 20230629 | 145500 | 986666636 | 1445 | 1452 | 1452 | 1445 | 6268 |
| 265 | 20230629 | 145400 | 977585979 | 1452 | 1455 | 1455 | 1450 | 1466 |
| 266 | 20230629 | 145300 | 975459579 | 1450 | 1452 | 1452 | 1450 | 5966 |
| 267 | 20230629 | 145200 | 966807036 | 1452 | 1452 | 1452 | 1452 | 50 |
| 268 | 20230629 | 145100 | 966734436 | 1452 | 1452 | 1452 | 1452 | 0 |
| 269 | 20230629 | 145000 | 966734436 | 1452 | 1452 | 1452 | 1452 | 0 |
| 270 | 20230629 | 144900 | 966734436 | 1452 | 1452 | 1452 | 1452 | 400 |
| 271 | 20230629 | 144800 | 966153636 | 1452 | 1452 | 1452 | 1452 | 1414 |
| 272 | 20230629 | 144700 | 964100508 | 1452 | 1451 | 1452 | 1451 | 4155 |
| 273 | 20230629 | 144600 | 958068158 | 1451 | 1452 | 1452 | 1451 | 1238 |
| 274 | 20230629 | 144500 | 956271479 | 1452 | 1451 | 1452 | 1450 | 13782 |
| 275 | 20230629 | 144400 | 936271601 | 1450 | 1450 | 1451 | 1450 | 11004 |
| 276 | 20230629 | 144300 | 920313577 | 1450 | 1452 | 1452 | 1450 | 18293 |
| 277 | 20230629 | 144200 | 893781511 | 1452 | 1453 | 1453 | 1452 | 2765 |
| 278 | 20230629 | 144100 | 889766525 | 1458 | 1458 | 1458 | 1458 | 100 |
| 279 | 20230629 | 144000 | 889620725 | 1458 | 1453 | 1458 | 1453 | 482 |
| 280 | 20230629 | 143900 | 888920369 | 1453 | 1453 | 1453 | 1453 | 416 |
| 281 | 20230629 | 143800 | 888315921 | 1452 | 1455 | 1455 | 1452 | 3249 |
| 282 | 20230629 | 143700 | 883596037 | 1458 | 1458 | 1458 | 1458 | 18 |
| 283 | 20230629 | 143600 | 883569793 | 1452 | 1456 | 1456 | 1452 | 3844 |
| 284 | 20230629 | 143500 | 877974396 | 1456 | 1458 | 1458 | 1456 | 642 |
| 285 | 20230629 | 143400 | 877039044 | 1456 | 1458 | 1458 | 1455 | 515 |
| 286 | 20230629 | 143300 | 876289194 | 1455 | 1458 | 1458 | 1455 | 2016 |
| 287 | 20230629 | 143200 | 873355303 | 1458 | 1457 | 1458 | 1456 | 610 |
| 288 | 20230629 | 143100 | 872466787 | 1457 | 1458 | 1459 | 1457 | 3635 |
| 289 | 20230629 | 143000 | 867167264 | 1458 | 1463 | 1463 | 1458 | 1495 |
| 290 | 20230629 | 142900 | 864985314 | 1463 | 1463 | 1463 | 1463 | 1 |
| 291 | 20230629 | 142800 | 864983851 | 1459 | 1461 | 1461 | 1459 | 441 |
| 292 | 20230629 | 142700 | 864340170 | 1462 | 1462 | 1462 | 1462 | 0 |
| 293 | 20230629 | 142600 | 864340170 | 1462 | 1462 | 1464 | 1462 | 762 |
| 294 | 20230629 | 142500 | 863225825 | 1462 | 1462 | 1462 | 1462 | 10 |
| 295 | 20230629 | 142400 | 863211205 | 1463 | 1462 | 1463 | 1462 | 101 |
| 296 | 20230629 | 142300 | 863063542 | 1461 | 1460 | 1461 | 1460 | 113 |
| 297 | 20230629 | 142200 | 862898462 | 1460 | 1460 | 1460 | 1460 | 300 |
| 298 | 20230629 | 142100 | 862460462 | 1460 | 1458 | 1460 | 1458 | 1281 |
| 299 | 20230629 | 142000 | 860591566 | 1459 | 1459 | 1459 | 1458 | 642 |
| 300 | 20230629 | 141900 | 859655038 | 1460 | 1460 | 1460 | 1460 | 0 |
| 301 | 20230629 | 141800 | 859655038 | 1460 | 1460 | 1460 | 1459 | 1080 |
| 302 | 20230629 | 141700 | 858078438 | 1459 | 1458 | 1459 | 1458 | 351 |
| 303 | 20230629 | 141600 | 857566359 | 1459 | 1459 | 1459 | 1459 | 3 |
| 304 | 20230629 | 141500 | 857561982 | 1455 | 1455 | 1455 | 1455 | 164 |
| 305 | 20230629 | 141400 | 857323362 | 1455 | 1455 | 1455 | 1455 | 136 |
| 306 | 20230629 | 141300 | 857125482 | 1455 | 1455 | 1455 | 1455 | 203 |
| 307 | 20230629 | 141200 | 856830117 | 1455 | 1455 | 1455 | 1455 | 700 |
| 308 | 20230629 | 141100 | 855811617 | 1455 | 1458 | 1458 | 1455 | 5900 |
| 309 | 20230629 | 141000 | 847220196 | 1462 | 1462 | 1462 | 1458 | 78 |
| 310 | 20230629 | 140900 | 847106419 | 1462 | 1460 | 1462 | 1460 | 435 |
| 311 | 20230629 | 140800 | 846471115 | 1460 | 1459 | 1460 | 1459 | 1726 |
| 312 | 20230629 | 140700 | 843952878 | 1459 | 1457 | 1459 | 1457 | 4280 |
| 313 | 20230629 | 140600 | 837716699 | 1457 | 1458 | 1459 | 1457 | 3095 |
| 314 | 20230629 | 140500 | 833206730 | 1459 | 1461 | 1461 | 1458 | 4828 |
| 315 | 20230629 | 140400 | 826157941 | 1465 | 1465 | 1465 | 1465 | 1 |
| 316 | 20230629 | 140300 | 826156476 | 1460 | 1460 | 1460 | 1460 | 0 |
| 317 | 20230629 | 140200 | 826156476 | 1460 | 1460 | 1460 | 1460 | 1 |
| 318 | 20230629 | 140100 | 826155016 | 1460 | 1461 | 1468 | 1460 | 369 |
| 319 | 20230629 | 140000 | 825615707 | 1469 | 1469 | 1469 | 1469 | 2 |
| 320 | 20230629 | 135900 | 825612769 | 1470 | 1470 | 1470 | 1470 | 0 |
| 321 | 20230629 | 135800 | 825612769 | 1470 | 1462 | 1470 | 1461 | 507 |
| 322 | 20230629 | 135700 | 824871589 | 1462 | 1463 | 1463 | 1462 | 557 |
| 323 | 20230629 | 135600 | 824056900 | 1474 | 1474 | 1474 | 1474 | 272 |
| 324 | 20230629 | 135500 | 823655972 | 1476 | 1476 | 1476 | 1476 | 0 |
| 325 | 20230629 | 135400 | 823655972 | 1476 | 1476 | 1476 | 1476 | 700 |
| 326 | 20230629 | 135300 | 822622772 | 1477 | 1459 | 1477 | 1459 | 5700 |
| 327 | 20230629 | 135200 | 814260234 | 1459 | 1459 | 1459 | 1459 | 100 |
| 328 | 20230629 | 135100 | 814114334 | 1458 | 1458 | 1458 | 1458 | 1000 |
| 329 | 20230629 | 135000 | 812656334 | 1458 | 1461 | 1461 | 1458 | 5477 |
| 330 | 20230629 | 134900 | 804663160 | 1463 | 1465 | 1465 | 1460 | 28930 |
| 331 | 20230629 | 134800 | 762372010 | 1465 | 1465 | 1465 | 1465 | 3 |
| 332 | 20230629 | 134700 | 762367615 | 1469 | 1469 | 1469 | 1469 | 200 |
| 333 | 20230629 | 134600 | 762073815 | 1469 | 1469 | 1469 | 1469 | 0 |
| 334 | 20230629 | 134500 | 762073815 | 1469 | 1466 | 1469 | 1465 | 3195 |
| 335 | 20230629 | 134400 | 757392032 | 1468 | 1466 | 1468 | 1466 | 4597 |
| 336 | 20230629 | 134300 | 750643684 | 1466 | 1466 | 1466 | 1466 | 3595 |
| 337 | 20230629 | 134200 | 745373414 | 1466 | 1468 | 1468 | 1466 | 389 |
| 338 | 20230629 | 134100 | 744802376 | 1468 | 1468 | 1468 | 1468 | 1043 |
| 339 | 20230629 | 134000 | 743271252 | 1466 | 1467 | 1468 | 1466 | 3470 |
| 340 | 20230629 | 133900 | 738183952 | 1467 | 1470 | 1470 | 1467 | 3437 |
| 341 | 20230629 | 133800 | 733135320 | 1470 | 1470 | 1470 | 1470 | 0 |
| 342 | 20230629 | 133700 | 733135320 | 1470 | 1467 | 1470 | 1467 | 139 |
| 343 | 20230629 | 133600 | 732930996 | 1467 | 1467 | 1467 | 1467 | 0 |
| 344 | 20230629 | 133500 | 732930996 | 1467 | 1468 | 1468 | 1467 | 11070 |
| 345 | 20230629 | 133400 | 716690033 | 1472 | 1472 | 1477 | 1472 | 1493 |
| 346 | 20230629 | 133300 | 714492332 | 1470 | 1472 | 1472 | 1467 | 31688 |
| 347 | 20230629 | 133200 | 667943934 | 1472 | 1472 | 1472 | 1472 | 850 |
| 348 | 20230629 | 133100 | 666692734 | 1472 | 1473 | 1473 | 1472 | 2510 |
| 349 | 20230629 | 133000 | 662997014 | 1473 | 1474 | 1476 | 1473 | 3681 |
| 350 | 20230629 | 132900 | 657574459 | 1480 | 1480 | 1480 | 1480 | 0 |
| 351 | 20230629 | 132800 | 657574459 | 1480 | 1480 | 1480 | 1480 | 0 |
| 352 | 20230629 | 132700 | 657574459 | 1480 | 1480 | 1480 | 1480 | 1 |
| 353 | 20230629 | 132600 | 657572979 | 1474 | 1474 | 1474 | 1474 | 2975 |
| 354 | 20230629 | 132500 | 653187829 | 1480 | 1480 | 1480 | 1480 | 11 |
| 355 | 20230629 | 132400 | 653171549 | 1481 | 1481 | 1481 | 1481 | 51 |
| 356 | 20230629 | 132300 | 653096018 | 1475 | 1475 | 1475 | 1475 | 338 |
| 357 | 20230629 | 132200 | 652597468 | 1482 | 1482 | 1482 | 1482 | 1 |
| 358 | 20230629 | 132100 | 652595986 | 1482 | 1482 | 1482 | 1482 | 7 |
| 359 | 20230629 | 132000 | 652585612 | 1482 | 1482 | 1482 | 1482 | 0 |
| 360 | 20230629 | 131900 | 652585612 | 1482 | 1482 | 1482 | 1482 | 0 |
| 361 | 20230629 | 131800 | 652585612 | 1482 | 1482 | 1482 | 1475 | 4655 |
| 362 | 20230629 | 131700 | 645718469 | 1476 | 1476 | 1476 | 1476 | 0 |
| 363 | 20230629 | 131600 | 645718469 | 1476 | 1476 | 1476 | 1476 | 99 |
| 364 | 20230629 | 131500 | 645572345 | 1482 | 1482 | 1482 | 1482 | 0 |
| 365 | 20230629 | 131400 | 645572345 | 1482 | 1482 | 1482 | 1482 | 0 |
| 366 | 20230629 | 131300 | 645572345 | 1482 | 1482 | 1482 | 1482 | 500 |
| 367 | 20230629 | 131200 | 644831345 | 1484 | 1484 | 1484 | 1484 | 0 |
| 368 | 20230629 | 131100 | 644831345 | 1484 | 1484 | 1484 | 1484 | 0 |
| 369 | 20230629 | 131000 | 644831345 | 1484 | 1476 | 1484 | 1476 | 271 |
| 370 | 20230629 | 130900 | 644430789 | 1485 | 1485 | 1485 | 1485 | 0 |
| 371 | 20230629 | 130800 | 644430789 | 1485 | 1485 | 1485 | 1485 | 66 |
| 372 | 20230629 | 130700 | 644332779 | 1486 | 1486 | 1486 | 1486 | 0 |
| 373 | 20230629 | 130600 | 644332779 | 1486 | 1485 | 1486 | 1485 | 1700 |
| 374 | 20230629 | 130500 | 641806979 | 1486 | 1485 | 1486 | 1475 | 2898 |
| 375 | 20230629 | 130400 | 637522107 | 1487 | 1487 | 1487 | 1487 | 0 |
| 376 | 20230629 | 130300 | 637522107 | 1487 | 1486 | 1487 | 1486 | 3000 |
| 377 | 20230629 | 130200 | 633062607 | 1486 | 1486 | 1486 | 1486 | 1 |
| 378 | 20230629 | 130100 | 633061121 | 1483 | 1483 | 1483 | 1483 | 1000 |
| 379 | 20230629 | 130000 | 631578121 | 1483 | 1476 | 1483 | 1476 | 36 |
| 380 | 20230629 | 125900 | 631524824 | 1476 | 1477 | 1482 | 1476 | 1447 |
| 381 | 20230629 | 125800 | 629382564 | 1477 | 1477 | 1477 | 1477 | 0 |
| 382 | 20230629 | 125700 | 629382564 | 1477 | 1477 | 1477 | 1477 | 30 |
| 383 | 20230629 | 125600 | 629338254 | 1477 | 1477 | 1477 | 1477 | 9 |
| 384 | 20230629 | 125500 | 629324961 | 1477 | 1477 | 1477 | 1477 | 237 |
| 385 | 20230629 | 125400 | 628974912 | 1477 | 1477 | 1477 | 1477 | 500 |
| 386 | 20230629 | 125300 | 628236412 | 1478 | 1480 | 1480 | 1478 | 504 |
| 387 | 20230629 | 125200 | 627491440 | 1483 | 1483 | 1483 | 1483 | 0 |
| 388 | 20230629 | 125100 | 627491440 | 1483 | 1483 | 1483 | 1483 | 17 |
| 389 | 20230629 | 125000 | 627466229 | 1484 | 1484 | 1484 | 1484 | 0 |
| 390 | 20230629 | 124900 | 627466229 | 1484 | 1484 | 1484 | 1484 | 0 |
| 391 | 20230629 | 124800 | 627466229 | 1484 | 1484 | 1484 | 1484 | 100 |
| 392 | 20230629 | 124700 | 627317829 | 1484 | 1480 | 1484 | 1480 | 3300 |
| 393 | 20230629 | 124600 | 622430629 | 1474 | 1474 | 1480 | 1474 | 1300 |
| 394 | 20230629 | 124500 | 620512629 | 1474 | 1477 | 1477 | 1474 | 4000 |
| 395 | 20230629 | 124400 | 614610745 | 1477 | 1478 | 1478 | 1477 | 1091 |
| 396 | 20230629 | 124300 | 612998338 | 1478 | 1478 | 1478 | 1478 | 30 |
| 397 | 20230629 | 124200 | 612953998 | 1482 | 1482 | 1482 | 1482 | 0 |
| 398 | 20230629 | 124100 | 612953998 | 1482 | 1484 | 1484 | 1482 | 27 |
| 399 | 20230629 | 124000 | 612913970 | 1477 | 1478 | 1478 | 1477 | 1178 |
| 400 | 20230629 | 123900 | 611173064 | 1478 | 1479 | 1479 | 1478 | 349 |
| 401 | 20230629 | 123800 | 610657095 | 1477 | 1477 | 1477 | 1477 | 0 |
| 402 | 20230629 | 123700 | 610657095 | 1477 | 1477 | 1477 | 1477 | 0 |
| 403 | 20230629 | 123600 | 610657095 | 1477 | 1477 | 1477 | 1477 | 1 |
| 404 | 20230629 | 123500 | 610655618 | 1484 | 1484 | 1484 | 1484 | 0 |
| 405 | 20230629 | 123400 | 610655618 | 1484 | 1484 | 1484 | 1484 | 100 |
| 406 | 20230629 | 123300 | 610507218 | 1484 | 1484 | 1484 | 1484 | 308 |
| 407 | 20230629 | 123200 | 610050146 | 1484 | 1484 | 1484 | 1484 | 115 |
| 408 | 20230629 | 123100 | 609879486 | 1476 | 1476 | 1476 | 1476 | 1 |
| 409 | 20230629 | 123000 | 609878010 | 1484 | 1476 | 1484 | 1476 | 286 |
| 410 | 20230629 | 122900 | 609455066 | 1484 | 1484 | 1484 | 1484 | 0 |
| 411 | 20230629 | 122800 | 609455066 | 1484 | 1483 | 1484 | 1483 | 1501 |
| 412 | 20230629 | 122700 | 607227682 | 1484 | 1483 | 1484 | 1483 | 2500 |
| 413 | 20230629 | 122600 | 603520104 | 1484 | 1484 | 1484 | 1484 | 0 |
| 414 | 20230629 | 122500 | 603520104 | 1484 | 1484 | 1484 | 1484 | 134 |
| 415 | 20230629 | 122400 | 603321248 | 1484 | 1484 | 1484 | 1484 | 1 |
| 416 | 20230629 | 122300 | 603319764 | 1483 | 1483 | 1483 | 1483 | 0 |
| 417 | 20230629 | 122200 | 603319764 | 1483 | 1483 | 1483 | 1483 | 3030 |
| 418 | 20230629 | 122100 | 598826274 | 1483 | 1483 | 1483 | 1483 | 0 |
| 419 | 20230629 | 122000 | 598826274 | 1483 | 1473 | 1483 | 1473 | 3624 |
| 420 | 20230629 | 121900 | 593458814 | 1473 | 1473 | 1473 | 1473 | 0 |
| 421 | 20230629 | 121800 | 593458814 | 1473 | 1475 | 1475 | 1473 | 2232 |
| 422 | 20230629 | 121700 | 590169665 | 1475 | 1475 | 1475 | 1475 | 5 |
| 423 | 20230629 | 121600 | 590162290 | 1475 | 1474 | 1475 | 1474 | 2126 |
| 424 | 20230629 | 121500 | 587028513 | 1474 | 1475 | 1475 | 1474 | 58 |
| 425 | 20230629 | 121400 | 586943019 | 1475 | 1474 | 1475 | 1473 | 365 |
| 426 | 20230629 | 121300 | 586405211 | 1474 | 1474 | 1474 | 1474 | 0 |
| 427 | 20230629 | 121200 | 586405211 | 1474 | 1474 | 1474 | 1474 | 0 |
| 428 | 20230629 | 121100 | 586405211 | 1474 | 1479 | 1479 | 1474 | 310 |
| 429 | 20230629 | 121000 | 585948266 | 1475 | 1475 | 1475 | 1475 | 100 |
| 430 | 20230629 | 120900 | 585800766 | 1473 | 1473 | 1473 | 1473 | 0 |
| 431 | 20230629 | 120800 | 585800766 | 1473 | 1473 | 1480 | 1473 | 251 |
| 432 | 20230629 | 120700 | 585431036 | 1482 | 1482 | 1482 | 1482 | 0 |
| 433 | 20230629 | 120600 | 585431036 | 1482 | 1482 | 1482 | 1482 | 230 |
| 434 | 20230629 | 120500 | 585090176 | 1484 | 1484 | 1484 | 1484 | 0 |
| 435 | 20230629 | 120400 | 585090176 | 1484 | 1473 | 1484 | 1472 | 1365 |
| 436 | 20230629 | 120300 | 583080005 | 1473 | 1473 | 1473 | 1473 | 377 |
| 437 | 20230629 | 120200 | 582524684 | 1473 | 1480 | 1480 | 1471 | 13885 |
| 438 | 20230629 | 120100 | 562050465 | 1478 | 1487 | 1487 | 1478 | 1013 |
| 439 | 20230629 | 120000 | 560553134 | 1487 | 1479 | 1487 | 1478 | 1737 |
| 440 | 20230629 | 115900 | 557985312 | 1479 | 1479 | 1479 | 1479 | 0 |
| 441 | 20230629 | 115800 | 557985312 | 1479 | 1479 | 1479 | 1479 | 1 |
| 442 | 20230629 | 115700 | 557983833 | 1488 | 1488 | 1488 | 1488 | 500 |
| 443 | 20230629 | 115600 | 557239833 | 1488 | 1488 | 1488 | 1488 | 0 |
| 444 | 20230629 | 115500 | 557239833 | 1488 | 1488 | 1488 | 1488 | 0 |
| 445 | 20230629 | 115400 | 557239833 | 1488 | 1488 | 1488 | 1488 | 1000 |
| 446 | 20230629 | 115300 | 555751833 | 1478 | 1478 | 1478 | 1478 | 0 |
| 447 | 20230629 | 115200 | 555751833 | 1478 | 1478 | 1478 | 1478 | 389 |
| 448 | 20230629 | 115100 | 555176891 | 1489 | 1489 | 1489 | 1489 | 63 |
| 449 | 20230629 | 115000 | 555083084 | 1489 | 1489 | 1489 | 1489 | 0 |
| 450 | 20230629 | 114900 | 555083084 | 1489 | 1479 | 1489 | 1477 | 5100 |
| 451 | 20230629 | 114800 | 547544752 | 1489 | 1480 | 1489 | 1480 | 1227 |
| 452 | 20230629 | 114700 | 545728783 | 1480 | 1481 | 1481 | 1480 | 1000 |
| 453 | 20230629 | 114600 | 544248773 | 1480 | 1480 | 1480 | 1480 | 2400 |
| 454 | 20230629 | 114500 | 540696773 | 1480 | 1480 | 1480 | 1480 | 1588 |
| 455 | 20230629 | 114400 | 538346533 | 1490 | 1480 | 1490 | 1480 | 87 |
| 456 | 20230629 | 114300 | 538217663 | 1480 | 1480 | 1480 | 1480 | 50 |
| 457 | 20230629 | 114200 | 538143663 | 1480 | 1481 | 1481 | 1480 | 663 |
| 458 | 20230629 | 114100 | 537162169 | 1485 | 1485 | 1485 | 1485 | 100 |
| 459 | 20230629 | 114000 | 537013669 | 1485 | 1485 | 1485 | 1485 | 400 |
| 460 | 20230629 | 113900 | 536419669 | 1490 | 1481 | 1490 | 1481 | 568 |
| 461 | 20230629 | 113800 | 535575858 | 1491 | 1491 | 1491 | 1491 | 0 |
| 462 | 20230629 | 113700 | 535575858 | 1491 | 1491 | 1491 | 1491 | 2 |
| 463 | 20230629 | 113600 | 535572876 | 1490 | 1490 | 1490 | 1490 | 0 |
| 464 | 20230629 | 113500 | 535572876 | 1490 | 1490 | 1490 | 1490 | 1687 |
| 465 | 20230629 | 113400 | 533059246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 466 | 20230629 | 113300 | 533059246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 467 | 20230629 | 113200 | 533059246 | 1490 | 1480 | 1490 | 1480 | 10002 |
| 468 | 20230629 | 113100 | 518256266 | 1480 | 1482 | 1482 | 1480 | 2724 |
| 469 | 20230629 | 113000 | 514224481 | 1482 | 1484 | 1484 | 1482 | 1752 |
| 470 | 20230629 | 112900 | 511626616 | 1491 | 1491 | 1491 | 1491 | 30 |
| 471 | 20230629 | 112800 | 511581886 | 1484 | 1485 | 1485 | 1484 | 343 |
| 472 | 20230629 | 112700 | 511072676 | 1490 | 1490 | 1490 | 1490 | 50 |
| 473 | 20230629 | 112600 | 510998176 | 1490 | 1490 | 1490 | 1490 | 2 |
| 474 | 20230629 | 112500 | 510995196 | 1491 | 1491 | 1491 | 1491 | 30 |
| 475 | 20230629 | 112400 | 510950466 | 1491 | 1491 | 1491 | 1491 | 150 |
| 476 | 20230629 | 112300 | 510726816 | 1491 | 1490 | 1491 | 1490 | 2000 |
| 477 | 20230629 | 112200 | 507745525 | 1484 | 1485 | 1485 | 1484 | 380 |
| 478 | 20230629 | 112100 | 507181490 | 1493 | 1493 | 1493 | 1493 | 0 |
| 479 | 20230629 | 112000 | 507181490 | 1493 | 1493 | 1493 | 1493 | 1 |
| 480 | 20230629 | 111900 | 507179997 | 1492 | 1491 | 1492 | 1490 | 2100 |
| 481 | 20230629 | 111800 | 504050075 | 1491 | 1491 | 1491 | 1491 | 0 |
| 482 | 20230629 | 111700 | 504050075 | 1491 | 1492 | 1492 | 1482 | 4 |
| 483 | 20230629 | 111600 | 504044119 | 1481 | 1480 | 1481 | 1480 | 1019 |
| 484 | 20230629 | 111500 | 502535980 | 1480 | 1482 | 1493 | 1480 | 1309 |
| 485 | 20230629 | 111400 | 500596950 | 1482 | 1482 | 1482 | 1482 | 233 |
| 486 | 20230629 | 111300 | 500251644 | 1495 | 1494 | 1495 | 1494 | 1000 |
| 487 | 20230629 | 111200 | 498757404 | 1495 | 1493 | 1495 | 1493 | 1000 |
| 488 | 20230629 | 111100 | 497263412 | 1494 | 1493 | 1494 | 1492 | 3061 |
| 489 | 20230629 | 111000 | 492695349 | 1492 | 1492 | 1492 | 1492 | 0 |
| 490 | 20230629 | 110900 | 492695349 | 1492 | 1491 | 1492 | 1491 | 3000 |
| 491 | 20230629 | 110800 | 488219532 | 1481 | 1482 | 1482 | 1481 | 460 |
| 492 | 20230629 | 110700 | 487538089 | 1491 | 1489 | 1491 | 1479 | 5581 |
| 493 | 20230629 | 110600 | 479247102 | 1489 | 1481 | 1489 | 1481 | 195 |
| 494 | 20230629 | 110500 | 478958227 | 1482 | 1482 | 1482 | 1482 | 0 |
| 495 | 20230629 | 110400 | 478958227 | 1482 | 1491 | 1491 | 1482 | 167 |
| 496 | 20230629 | 110300 | 478710169 | 1491 | 1491 | 1491 | 1491 | 0 |
| 497 | 20230629 | 110200 | 478710169 | 1491 | 1491 | 1491 | 1491 | 900 |
| 498 | 20230629 | 110100 | 477368269 | 1491 | 1485 | 1491 | 1485 | 7668 |
| 499 | 20230629 | 110000 | 465978199 | 1483 | 1484 | 1484 | 1483 | 287 |
| 500 | 20230629 | 105900 | 465552391 | 1484 | 1484 | 1484 | 1484 | 376 |
| 501 | 20230629 | 105800 | 464994407 | 1484 | 1484 | 1484 | 1484 | 49 |
| 502 | 20230629 | 105700 | 464921691 | 1483 | 1483 | 1483 | 1483 | 539 |
| 503 | 20230629 | 105600 | 464122354 | 1483 | 1483 | 1483 | 1483 | 21 |
| 504 | 20230629 | 105500 | 464091211 | 1492 | 1491 | 1492 | 1491 | 1000 |
| 505 | 20230629 | 105400 | 462600013 | 1491 | 1490 | 1491 | 1490 | 2234 |
| 506 | 20230629 | 105300 | 459270347 | 1491 | 1487 | 1491 | 1487 | 500 |
| 507 | 20230629 | 105200 | 458526703 | 1487 | 1487 | 1491 | 1487 | 1050 |
| 508 | 20230629 | 105100 | 456965287 | 1487 | 1487 | 1487 | 1487 | 0 |
| 509 | 20230629 | 105000 | 456965287 | 1487 | 1485 | 1487 | 1477 | 4166 |
| 510 | 20230629 | 104900 | 450808561 | 1477 | 1477 | 1477 | 1477 | 131 |
| 511 | 20230629 | 104800 | 450615074 | 1477 | 1480 | 1480 | 1477 | 11710 |
| 512 | 20230629 | 104700 | 433309821 | 1480 | 1480 | 1480 | 1480 | 953 |
| 513 | 20230629 | 104600 | 431899381 | 1480 | 1479 | 1480 | 1479 | 622 |
| 514 | 20230629 | 104500 | 430979039 | 1479 | 1486 | 1486 | 1479 | 12800 |
| 515 | 20230629 | 104400 | 412026299 | 1493 | 1493 | 1493 | 1493 | 0 |
| 516 | 20230629 | 104300 | 412026299 | 1493 | 1493 | 1493 | 1493 | 0 |
| 517 | 20230629 | 104200 | 412026299 | 1493 | 1492 | 1493 | 1492 | 300 |
| 518 | 20230629 | 104100 | 411578401 | 1493 | 1493 | 1493 | 1493 | 2 |
| 519 | 20230629 | 104000 | 411575415 | 1490 | 1487 | 1490 | 1487 | 250 |
| 520 | 20230629 | 103900 | 411203455 | 1486 | 1486 | 1486 | 1486 | 50 |
| 521 | 20230629 | 103800 | 411129155 | 1495 | 1485 | 1495 | 1485 | 880 |
| 522 | 20230629 | 103700 | 409816147 | 1487 | 1486 | 1487 | 1486 | 5375 |
| 523 | 20230629 | 103600 | 401823897 | 1487 | 1487 | 1487 | 1487 | 1 |
| 524 | 20230629 | 103500 | 401822410 | 1487 | 1488 | 1488 | 1487 | 2261 |
| 525 | 20230629 | 103400 | 398460028 | 1496 | 1488 | 1496 | 1488 | 3030 |
| 526 | 20230629 | 103300 | 393951148 | 1488 | 1488 | 1488 | 1488 | 170 |
| 527 | 20230629 | 103200 | 393698188 | 1488 | 1496 | 1496 | 1488 | 705 |
| 528 | 20230629 | 103100 | 392649108 | 1488 | 1492 | 1492 | 1488 | 301 |
| 529 | 20230629 | 103000 | 392200309 | 1492 | 1492 | 1492 | 1492 | 14 |
| 530 | 20230629 | 102900 | 392179421 | 1492 | 1492 | 1492 | 1492 | 0 |
| 531 | 20230629 | 102800 | 392179421 | 1492 | 1492 | 1492 | 1492 | 1 |
| 532 | 20230629 | 102700 | 392177929 | 1497 | 1496 | 1497 | 1496 | 35 |
| 533 | 20230629 | 102600 | 392125539 | 1497 | 1497 | 1497 | 1497 | 0 |
| 534 | 20230629 | 102500 | 392125539 | 1497 | 1497 | 1497 | 1497 | 0 |
| 535 | 20230629 | 102400 | 392125539 | 1497 | 1497 | 1497 | 1497 | 500 |
| 536 | 20230629 | 102300 | 391377039 | 1497 | 1488 | 1497 | 1488 | 1220 |
| 537 | 20230629 | 102200 | 389561263 | 1487 | 1493 | 1493 | 1487 | 10000 |
| 538 | 20230629 | 102100 | 374674033 | 1497 | 1497 | 1497 | 1497 | 0 |
| 539 | 20230629 | 102000 | 374674033 | 1497 | 1492 | 1497 | 1492 | 6 |
| 540 | 20230629 | 101900 | 374665056 | 1496 | 1490 | 1496 | 1490 | 170 |
| 541 | 20230629 | 101800 | 374411554 | 1493 | 1492 | 1493 | 1492 | 119 |
| 542 | 20230629 | 101700 | 374233888 | 1493 | 1493 | 1493 | 1493 | 1001 |
| 543 | 20230629 | 101600 | 372739395 | 1493 | 1493 | 1493 | 1492 | 4790 |
| 544 | 20230629 | 101500 | 365587926 | 1492 | 1489 | 1492 | 1488 | 3484 |
| 545 | 20230629 | 101400 | 360393634 | 1488 | 1488 | 1488 | 1488 | 3 |
| 546 | 20230629 | 101300 | 360389170 | 1488 | 1491 | 1492 | 1488 | 2050 |
| 547 | 20230629 | 101200 | 357333991 | 1491 | 1489 | 1491 | 1488 | 1151 |
| 548 | 20230629 | 101100 | 355618278 | 1491 | 1489 | 1491 | 1489 | 745 |
| 549 | 20230629 | 101000 | 354508963 | 1491 | 1489 | 1492 | 1489 | 3560 |
| 550 | 20230629 | 100900 | 349201101 | 1490 | 1491 | 1492 | 1490 | 2550 |
| 551 | 20230629 | 100800 | 345400424 | 1492 | 1493 | 1493 | 1492 | 517 |
| 552 | 20230629 | 100700 | 344629058 | 1493 | 1496 | 1498 | 1493 | 340 |
| 553 | 20230629 | 100600 | 344121197 | 1498 | 1498 | 1498 | 1498 | 205 |
| 554 | 20230629 | 100500 | 343814107 | 1500 | 1500 | 1500 | 1500 | 22 |
| 555 | 20230629 | 100400 | 343781107 | 1500 | 1500 | 1500 | 1500 | 653 |
| 556 | 20230629 | 100300 | 342801607 | 1500 | 1500 | 1500 | 1500 | 31 |
| 557 | 20230629 | 100200 | 342755107 | 1500 | 1498 | 1500 | 1498 | 3001 |
| 558 | 20230629 | 100100 | 338256109 | 1499 | 1499 | 1499 | 1499 | 1043 |
| 559 | 20230629 | 100000 | 336692652 | 1498 | 1498 | 1498 | 1496 | 1165 |
| 560 | 20230629 | 095900 | 334948982 | 1498 | 1496 | 1498 | 1496 | 1525 |
| 561 | 20230629 | 095800 | 332666026 | 1496 | 1496 | 1497 | 1496 | 1544 |
| 562 | 20230629 | 095700 | 330355790 | 1496 | 1496 | 1496 | 1496 | 0 |
| 563 | 20230629 | 095600 | 330355790 | 1496 | 1496 | 1496 | 1496 | 2 |
| 564 | 20230629 | 095500 | 330352798 | 1495 | 1495 | 1495 | 1495 | 202 |
| 565 | 20230629 | 095400 | 330050808 | 1495 | 1496 | 1496 | 1495 | 87 |
| 566 | 20230629 | 095300 | 329920739 | 1497 | 1497 | 1497 | 1495 | 152 |
| 567 | 20230629 | 095200 | 329693197 | 1497 | 1496 | 1497 | 1496 | 2133 |
| 568 | 20230629 | 095100 | 326502225 | 1494 | 1494 | 1494 | 1493 | 1269 |
| 569 | 20230629 | 095000 | 324606348 | 1494 | 1494 | 1494 | 1494 | 110 |
| 570 | 20230629 | 094900 | 324442008 | 1494 | 1493 | 1494 | 1493 | 925 |
| 571 | 20230629 | 094800 | 323060331 | 1493 | 1493 | 1493 | 1493 | 1643 |
| 572 | 20230629 | 094700 | 320607332 | 1494 | 1489 | 1494 | 1489 | 2462 |
| 573 | 20230629 | 094600 | 316938950 | 1489 | 1488 | 1489 | 1488 | 1021 |
| 574 | 20230629 | 094500 | 315418701 | 1489 | 1489 | 1489 | 1489 | 42 |
| 575 | 20230629 | 094400 | 315356163 | 1489 | 1489 | 1489 | 1488 | 14 |
| 576 | 20230629 | 094300 | 315335318 | 1489 | 1488 | 1489 | 1488 | 148 |
| 577 | 20230629 | 094200 | 315115034 | 1488 | 1485 | 1488 | 1485 | 3546 |
| 578 | 20230629 | 094100 | 309843773 | 1487 | 1487 | 1487 | 1487 | 0 |
| 579 | 20230629 | 094000 | 309843773 | 1487 | 1487 | 1487 | 1487 | 3318 |
| 580 | 20230629 | 093900 | 304909907 | 1487 | 1478 | 1487 | 1478 | 19013 |
| 581 | 20230629 | 093800 | 276657886 | 1480 | 1480 | 1480 | 1480 | 2724 |
| 582 | 20230629 | 093700 | 272626366 | 1486 | 1485 | 1486 | 1485 | 776 |
| 583 | 20230629 | 093600 | 271473653 | 1487 | 1487 | 1487 | 1487 | 0 |
| 584 | 20230629 | 093500 | 271473653 | 1487 | 1487 | 1487 | 1487 | 13 |
| 585 | 20230629 | 093400 | 271454322 | 1477 | 1480 | 1488 | 1477 | 6705 |
| 586 | 20230629 | 093300 | 261540923 | 1488 | 1483 | 1488 | 1479 | 6468 |
| 587 | 20230629 | 093200 | 251934218 | 1483 | 1483 | 1483 | 1483 | 2630 |
| 588 | 20230629 | 093100 | 248033928 | 1483 | 1486 | 1490 | 1480 | 22705 |
| 589 | 20230629 | 093000 | 214408706 | 1490 | 1493 | 1493 | 1486 | 4238 |
| 590 | 20230629 | 092900 | 208103329 | 1494 | 1496 | 1496 | 1494 | 1322 |
| 591 | 20230629 | 092800 | 206127801 | 1489 | 1496 | 1496 | 1488 | 1315 |
| 592 | 20230629 | 092700 | 204168057 | 1490 | 1491 | 1496 | 1490 | 371 |
| 593 | 20230629 | 092600 | 203614809 | 1488 | 1498 | 1498 | 1488 | 4619 |
| 594 | 20230629 | 092500 | 196733426 | 1498 | 1498 | 1498 | 1497 | 2033 |
| 595 | 20230629 | 092400 | 193688016 | 1490 | 1490 | 1490 | 1489 | 1205 |
| 596 | 20230629 | 092300 | 191892666 | 1490 | 1492 | 1492 | 1490 | 1222 |
| 597 | 20230629 | 092200 | 190070232 | 1495 | 1495 | 1495 | 1492 | 1440 |
| 598 | 20230629 | 092100 | 187921101 | 1491 | 1491 | 1491 | 1491 | 100 |
| 599 | 20230629 | 092000 | 187772001 | 1499 | 1499 | 1499 | 1499 | 504 |
| 600 | 20230629 | 091900 | 187016505 | 1499 | 1499 | 1499 | 1499 | 79 |
| 601 | 20230629 | 091800 | 186898084 | 1499 | 1499 | 1499 | 1499 | 331 |
| 602 | 20230629 | 091700 | 186401915 | 1480 | 1482 | 1482 | 1480 | 16267 |
| 603 | 20230629 | 091600 | 162317721 | 1481 | 1487 | 1487 | 1481 | 7041 |
| 604 | 20230629 | 091500 | 151873716 | 1487 | 1492 | 1492 | 1484 | 12816 |
| 605 | 20230629 | 091400 | 132806116 | 1501 | 1502 | 1502 | 1480 | 21969 |
| 606 | 20230629 | 091300 | 100109435 | 1502 | 1500 | 1502 | 1495 | 21106 |
| 607 | 20230629 | 091200 | 68470323 | 1501 | 1505 | 1505 | 1501 | 4475 |
| 608 | 20230629 | 091100 | 61748629 | 1507 | 1504 | 1507 | 1501 | 3465 |
| 609 | 20230629 | 091000 | 56537138 | 1503 | 1512 | 1512 | 1503 | 23494 |
| 610 | 20230629 | 090900 | 21105663 | 1512 | 1513 | 1514 | 1512 | 2537 |
| 611 | 20230629 | 090800 | 17269084 | 1513 | 1513 | 1513 | 1513 | 217 |
| 612 | 20230629 | 090700 | 16940763 | 1513 | 1513 | 1513 | 1513 | 83 |
| 613 | 20230629 | 090600 | 16815184 | 1512 | 1513 | 1513 | 1512 | 431 |
| 614 | 20230629 | 090500 | 16163401 | 1512 | 1512 | 1512 | 1512 | 100 |
| 615 | 20230629 | 090400 | 16012201 | 1512 | 1512 | 1512 | 1512 | 582 |
| 616 | 20230629 | 090300 | 15132217 | 1512 | 1514 | 1514 | 1511 | 2136 |
| 617 | 20230629 | 090200 | 11900215 | 1514 | 1515 | 1519 | 1514 | 2032 |
| 618 | 20230629 | 090100 | 8822799 | 1515 | 1515 | 1515 | 1515 | 0 |
| 619 | 20230629 | 090000 | 8822799 | 1515 | 1515 | 1515 | 1515 | 5263 |