30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 3 | 20230616 | 191300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 4 | 20230616 | 191200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 5 | 20230616 | 191100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 6 | 20230616 | 191000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 7 | 20230616 | 190900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 8 | 20230616 | 190800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 9 | 20230616 | 190700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 10 | 20230616 | 190600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 11 | 20230616 | 190500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 12 | 20230616 | 190400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 13 | 20230616 | 190300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 14 | 20230616 | 190200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 15 | 20230616 | 190100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 16 | 20230616 | 190000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 17 | 20230616 | 185900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 18 | 20230616 | 185800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 19 | 20230616 | 185700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 20 | 20230616 | 185600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 21 | 20230616 | 185500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 22 | 20230616 | 185400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 23 | 20230616 | 185300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 24 | 20230616 | 185200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 25 | 20230616 | 185100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 26 | 20230616 | 185000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 27 | 20230616 | 184900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 28 | 20230616 | 184800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 29 | 20230616 | 184700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 30 | 20230616 | 184600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 31 | 20230616 | 184500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 32 | 20230616 | 184400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 33 | 20230616 | 184300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 34 | 20230616 | 184200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 35 | 20230616 | 184100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 36 | 20230616 | 184000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 37 | 20230616 | 183900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 38 | 20230616 | 183800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 39 | 20230616 | 183700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 40 | 20230616 | 183600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 41 | 20230616 | 183500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 42 | 20230616 | 183400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 43 | 20230616 | 183300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 44 | 20230616 | 183200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 45 | 20230616 | 183100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 46 | 20230616 | 183000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 47 | 20230616 | 182900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 48 | 20230616 | 182800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 49 | 20230616 | 182700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 50 | 20230616 | 182600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 51 | 20230616 | 182500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 52 | 20230616 | 182400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 53 | 20230616 | 182300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 54 | 20230616 | 182200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 55 | 20230616 | 182100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 56 | 20230616 | 182000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 57 | 20230616 | 181900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 58 | 20230616 | 181800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 59 | 20230616 | 181700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 60 | 20230616 | 181600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 61 | 20230616 | 181500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 62 | 20230616 | 181400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 63 | 20230616 | 181300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 64 | 20230616 | 181200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 65 | 20230616 | 181100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 66 | 20230616 | 181000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 67 | 20230616 | 180900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 68 | 20230616 | 180800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 69 | 20230616 | 180700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 70 | 20230616 | 180600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 71 | 20230616 | 180500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 72 | 20230616 | 180400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 73 | 20230616 | 180300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 74 | 20230616 | 180200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 75 | 20230616 | 180100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 76 | 20230616 | 180000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 77 | 20230616 | 175900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 78 | 20230616 | 175800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 79 | 20230616 | 175700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 80 | 20230616 | 175600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 81 | 20230616 | 175500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 82 | 20230616 | 175400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 83 | 20230616 | 175300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 84 | 20230616 | 175200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 85 | 20230616 | 175100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 86 | 20230616 | 175000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 87 | 20230616 | 174900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 88 | 20230616 | 174800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 89 | 20230616 | 174700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 90 | 20230616 | 174600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 91 | 20230616 | 174500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 92 | 20230616 | 174400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 93 | 20230616 | 174300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 94 | 20230616 | 174200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 95 | 20230616 | 174100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 96 | 20230616 | 174000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 97 | 20230616 | 173900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 98 | 20230616 | 173800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 99 | 20230616 | 173700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 100 | 20230616 | 173600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 101 | 20230616 | 173500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 102 | 20230616 | 173400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 103 | 20230616 | 173300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 104 | 20230616 | 173200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 105 | 20230616 | 173100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 106 | 20230616 | 173000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 107 | 20230616 | 172900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 108 | 20230616 | 172800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 109 | 20230616 | 172700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 110 | 20230616 | 172600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 111 | 20230616 | 172500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 112 | 20230616 | 172400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 113 | 20230616 | 172300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 114 | 20230616 | 172200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 115 | 20230616 | 172100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 116 | 20230616 | 172000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 117 | 20230616 | 171900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 118 | 20230616 | 171800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 119 | 20230616 | 171700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 120 | 20230616 | 171600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 121 | 20230616 | 171500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 122 | 20230616 | 171400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 123 | 20230616 | 171300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 124 | 20230616 | 171200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 125 | 20230616 | 171100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 126 | 20230616 | 171000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 127 | 20230616 | 170900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 128 | 20230616 | 170800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 129 | 20230616 | 170700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 130 | 20230616 | 170600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 131 | 20230616 | 170500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 132 | 20230616 | 170400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 133 | 20230616 | 170300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 134 | 20230616 | 170200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 135 | 20230616 | 170100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 136 | 20230616 | 170000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 137 | 20230616 | 165900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 138 | 20230616 | 165800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 139 | 20230616 | 165700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 140 | 20230616 | 165600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 141 | 20230616 | 165500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 142 | 20230616 | 165400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 143 | 20230616 | 165300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 144 | 20230616 | 165200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 145 | 20230616 | 165100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 146 | 20230616 | 165000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 147 | 20230616 | 164900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 148 | 20230616 | 164800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 149 | 20230616 | 164700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 150 | 20230616 | 164600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 151 | 20230616 | 164500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 152 | 20230616 | 164400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 153 | 20230616 | 164300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 154 | 20230616 | 164200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 155 | 20230616 | 164100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 156 | 20230616 | 164000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 157 | 20230616 | 163900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 158 | 20230616 | 163800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 159 | 20230616 | 163700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 160 | 20230616 | 163600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 161 | 20230616 | 163500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 162 | 20230616 | 163400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 163 | 20230616 | 163300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 164 | 20230616 | 163200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 165 | 20230616 | 163100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 166 | 20230616 | 163000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 167 | 20230616 | 162900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 168 | 20230616 | 162800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 169 | 20230616 | 162700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 170 | 20230616 | 162600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 171 | 20230616 | 162500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 172 | 20230616 | 162400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 173 | 20230616 | 162300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 174 | 20230616 | 162200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 175 | 20230616 | 162100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 176 | 20230616 | 162000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 177 | 20230616 | 161900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 178 | 20230616 | 161800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 179 | 20230616 | 161700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 180 | 20230616 | 161600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 181 | 20230616 | 161500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 182 | 20230616 | 161400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 183 | 20230616 | 161300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 184 | 20230616 | 161200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 185 | 20230616 | 161100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 186 | 20230616 | 161000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 187 | 20230616 | 160900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 188 | 20230616 | 160800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 189 | 20230616 | 160700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 190 | 20230616 | 160600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 191 | 20230616 | 160500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 192 | 20230616 | 160400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 193 | 20230616 | 160300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 194 | 20230616 | 160200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 195 | 20230616 | 160100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 196 | 20230616 | 160000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 197 | 20230616 | 155900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 198 | 20230616 | 155800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 199 | 20230616 | 155700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 200 | 20230616 | 155600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 201 | 20230616 | 155500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 202 | 20230616 | 155400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 203 | 20230616 | 155300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 204 | 20230616 | 155200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 205 | 20230616 | 155100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 206 | 20230616 | 155000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 207 | 20230616 | 154900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 208 | 20230616 | 154800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 209 | 20230616 | 154700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 210 | 20230616 | 154600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 211 | 20230616 | 154500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 212 | 20230616 | 154400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 213 | 20230616 | 154300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 214 | 20230616 | 154200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 215 | 20230616 | 154100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 216 | 20230616 | 154000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 217 | 20230616 | 153900 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 218 | 20230616 | 153800 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 219 | 20230616 | 153700 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 220 | 20230616 | 153600 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 221 | 20230616 | 153500 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 222 | 20230616 | 153400 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 223 | 20230616 | 153300 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 224 | 20230616 | 153200 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 225 | 20230616 | 153100 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 0 |
| 226 | 20230616 | 153000 | 1874471597 | 1631 | 1631 | 1631 | 1631 | 21126 |
| 227 | 20230616 | 152900 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 228 | 20230616 | 152800 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 229 | 20230616 | 152700 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 230 | 20230616 | 152600 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 231 | 20230616 | 152500 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 232 | 20230616 | 152400 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 233 | 20230616 | 152300 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 234 | 20230616 | 152200 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 235 | 20230616 | 152100 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 236 | 20230616 | 152000 | 1840015091 | 1627 | 1627 | 1627 | 1627 | 0 |
| 237 | 20230616 | 151900 | 1840015091 | 1627 | 1630 | 1630 | 1627 | 3374 |
| 238 | 20230616 | 151800 | 1834519908 | 1631 | 1631 | 1631 | 1631 | 1 |
| 239 | 20230616 | 151700 | 1834518277 | 1630 | 1630 | 1630 | 1630 | 1 |
| 240 | 20230616 | 151600 | 1834516647 | 1631 | 1630 | 1631 | 1630 | 31 |
| 241 | 20230616 | 151500 | 1834466105 | 1631 | 1628 | 1631 | 1627 | 802 |
| 242 | 20230616 | 151400 | 1833160743 | 1628 | 1631 | 1631 | 1628 | 106 |
| 243 | 20230616 | 151300 | 1832987992 | 1628 | 1627 | 1628 | 1627 | 1260 |
| 244 | 20230616 | 151200 | 1830937400 | 1628 | 1630 | 1631 | 1628 | 26 |
| 245 | 20230616 | 151100 | 1830895021 | 1630 | 1627 | 1630 | 1627 | 1723 |
| 246 | 20230616 | 151000 | 1828091622 | 1627 | 1627 | 1627 | 1627 | 110 |
| 247 | 20230616 | 150900 | 1827912652 | 1631 | 1627 | 1631 | 1626 | 3416 |
| 248 | 20230616 | 150800 | 1822354931 | 1627 | 1628 | 1628 | 1627 | 30 |
| 249 | 20230616 | 150700 | 1822306102 | 1627 | 1627 | 1628 | 1627 | 150 |
| 250 | 20230616 | 150600 | 1822061996 | 1628 | 1631 | 1631 | 1628 | 395 |
| 251 | 20230616 | 150500 | 1821418933 | 1629 | 1628 | 1629 | 1628 | 62 |
| 252 | 20230616 | 150400 | 1821317960 | 1627 | 1628 | 1628 | 1627 | 904 |
| 253 | 20230616 | 150300 | 1819846352 | 1628 | 1629 | 1629 | 1628 | 675 |
| 254 | 20230616 | 150200 | 1818746894 | 1629 | 1629 | 1629 | 1629 | 108 |
| 255 | 20230616 | 150100 | 1818570962 | 1629 | 1630 | 1630 | 1629 | 81 |
| 256 | 20230616 | 150000 | 1818438998 | 1630 | 1630 | 1630 | 1630 | 64 |
| 257 | 20230616 | 145900 | 1818334678 | 1631 | 1631 | 1632 | 1631 | 397 |
| 258 | 20230616 | 145800 | 1817687139 | 1631 | 1631 | 1634 | 1631 | 1274 |
| 259 | 20230616 | 145700 | 1815609242 | 1634 | 1632 | 1634 | 1632 | 176 |
| 260 | 20230616 | 145600 | 1815321950 | 1632 | 1632 | 1632 | 1631 | 561 |
| 261 | 20230616 | 145500 | 1814406408 | 1636 | 1638 | 1638 | 1636 | 563 |
| 262 | 20230616 | 145400 | 1813484216 | 1639 | 1632 | 1639 | 1631 | 1751 |
| 263 | 20230616 | 145300 | 1810620179 | 1632 | 1632 | 1635 | 1632 | 3530 |
| 264 | 20230616 | 145200 | 1804858421 | 1630 | 1630 | 1630 | 1630 | 84 |
| 265 | 20230616 | 145100 | 1804721501 | 1632 | 1631 | 1632 | 1629 | 6778 |
| 266 | 20230616 | 145000 | 1793673652 | 1631 | 1629 | 1631 | 1629 | 3009 |
| 267 | 20230616 | 144900 | 1788769330 | 1630 | 1628 | 1630 | 1627 | 2706 |
| 268 | 20230616 | 144800 | 1784361195 | 1626 | 1628 | 1628 | 1626 | 166 |
| 269 | 20230616 | 144700 | 1784091161 | 1629 | 1627 | 1629 | 1627 | 1623 |
| 270 | 20230616 | 144600 | 1781449231 | 1627 | 1626 | 1627 | 1626 | 2388 |
| 271 | 20230616 | 144500 | 1777565020 | 1626 | 1624 | 1627 | 1624 | 2272 |
| 272 | 20230616 | 144400 | 1773871603 | 1624 | 1623 | 1626 | 1623 | 7162 |
| 273 | 20230616 | 144300 | 1762239837 | 1624 | 1623 | 1624 | 1623 | 15 |
| 274 | 20230616 | 144200 | 1762215491 | 1624 | 1624 | 1624 | 1624 | 400 |
| 275 | 20230616 | 144100 | 1761565891 | 1621 | 1625 | 1625 | 1621 | 449 |
| 276 | 20230616 | 144000 | 1760836912 | 1625 | 1621 | 1625 | 1621 | 2767 |
| 277 | 20230616 | 143900 | 1756344927 | 1621 | 1621 | 1621 | 1621 | 440 |
| 278 | 20230616 | 143800 | 1755631687 | 1621 | 1621 | 1621 | 1621 | 700 |
| 279 | 20230616 | 143700 | 1754496987 | 1619 | 1618 | 1619 | 1618 | 940 |
| 280 | 20230616 | 143600 | 1752975351 | 1618 | 1618 | 1618 | 1617 | 598 |
| 281 | 20230616 | 143500 | 1752007791 | 1619 | 1619 | 1619 | 1619 | 40 |
| 282 | 20230616 | 143400 | 1751943031 | 1618 | 1618 | 1618 | 1618 | 117 |
| 283 | 20230616 | 143300 | 1751753725 | 1618 | 1617 | 1618 | 1617 | 3002 |
| 284 | 20230616 | 143200 | 1746896689 | 1618 | 1618 | 1618 | 1618 | 0 |
| 285 | 20230616 | 143100 | 1746896689 | 1618 | 1618 | 1618 | 1618 | 0 |
| 286 | 20230616 | 143000 | 1746896689 | 1618 | 1618 | 1618 | 1615 | 1516 |
| 287 | 20230616 | 142900 | 1744448004 | 1618 | 1618 | 1618 | 1618 | 87 |
| 288 | 20230616 | 142800 | 1744307238 | 1614 | 1614 | 1614 | 1614 | 16 |
| 289 | 20230616 | 142700 | 1744281414 | 1614 | 1615 | 1616 | 1614 | 499 |
| 290 | 20230616 | 142600 | 1743475519 | 1615 | 1615 | 1615 | 1615 | 197 |
| 291 | 20230616 | 142500 | 1743157364 | 1614 | 1615 | 1615 | 1614 | 1740 |
| 292 | 20230616 | 142400 | 1740348694 | 1614 | 1614 | 1614 | 1614 | 27 |
| 293 | 20230616 | 142300 | 1740305116 | 1615 | 1614 | 1615 | 1614 | 961 |
| 294 | 20230616 | 142200 | 1738753560 | 1614 | 1615 | 1615 | 1614 | 272 |
| 295 | 20230616 | 142100 | 1738314366 | 1615 | 1613 | 1615 | 1612 | 2188 |
| 296 | 20230616 | 142000 | 1734784458 | 1613 | 1614 | 1614 | 1613 | 3298 |
| 297 | 20230616 | 141900 | 1729461722 | 1614 | 1615 | 1615 | 1614 | 425 |
| 298 | 20230616 | 141800 | 1728775542 | 1615 | 1616 | 1616 | 1615 | 1699 |
| 299 | 20230616 | 141700 | 1726031157 | 1618 | 1615 | 1618 | 1615 | 476 |
| 300 | 20230616 | 141600 | 1725261328 | 1614 | 1618 | 1618 | 1614 | 1371 |
| 301 | 20230616 | 141500 | 1723047723 | 1614 | 1614 | 1614 | 1614 | 50 |
| 302 | 20230616 | 141400 | 1722967023 | 1614 | 1614 | 1614 | 1614 | 208 |
| 303 | 20230616 | 141300 | 1722631311 | 1614 | 1614 | 1614 | 1614 | 0 |
| 304 | 20230616 | 141200 | 1722631311 | 1614 | 1614 | 1614 | 1614 | 735 |
| 305 | 20230616 | 141100 | 1721445021 | 1614 | 1617 | 1618 | 1614 | 4798 |
| 306 | 20230616 | 141000 | 1713696658 | 1617 | 1620 | 1620 | 1617 | 3186 |
| 307 | 20230616 | 140900 | 1708541200 | 1619 | 1620 | 1621 | 1619 | 310 |
| 308 | 20230616 | 140800 | 1708039101 | 1620 | 1620 | 1620 | 1620 | 503 |
| 309 | 20230616 | 140700 | 1707224241 | 1620 | 1620 | 1620 | 1620 | 764 |
| 310 | 20230616 | 140600 | 1705986561 | 1620 | 1619 | 1620 | 1619 | 1000 |
| 311 | 20230616 | 140500 | 1704366673 | 1619 | 1619 | 1619 | 1619 | 0 |
| 312 | 20230616 | 140400 | 1704366673 | 1619 | 1620 | 1620 | 1619 | 37 |
| 313 | 20230616 | 140300 | 1704306768 | 1619 | 1614 | 1619 | 1614 | 1751 |
| 314 | 20230616 | 140200 | 1701475899 | 1614 | 1617 | 1618 | 1614 | 579 |
| 315 | 20230616 | 140100 | 1700540511 | 1614 | 1614 | 1615 | 1614 | 2448 |
| 316 | 20230616 | 140000 | 1696588860 | 1614 | 1615 | 1615 | 1614 | 4487 |
| 317 | 20230616 | 135900 | 1689345342 | 1615 | 1615 | 1615 | 1614 | 2144 |
| 318 | 20230616 | 135800 | 1685883341 | 1615 | 1619 | 1619 | 1615 | 3896 |
| 319 | 20230616 | 135700 | 1679586898 | 1619 | 1619 | 1619 | 1619 | 632 |
| 320 | 20230616 | 135600 | 1678563690 | 1619 | 1619 | 1623 | 1618 | 244 |
| 321 | 20230616 | 135500 | 1678168724 | 1619 | 1616 | 1619 | 1616 | 3292 |
| 322 | 20230616 | 135400 | 1672840440 | 1615 | 1621 | 1621 | 1615 | 5113 |
| 323 | 20230616 | 135300 | 1664565284 | 1626 | 1626 | 1626 | 1626 | 1975 |
| 324 | 20230616 | 135200 | 1661353934 | 1621 | 1621 | 1621 | 1620 | 599 |
| 325 | 20230616 | 135100 | 1660383028 | 1621 | 1628 | 1628 | 1621 | 956 |
| 326 | 20230616 | 135000 | 1658833037 | 1622 | 1629 | 1629 | 1622 | 2 |
| 327 | 20230616 | 134900 | 1658829786 | 1621 | 1623 | 1629 | 1621 | 2637 |
| 328 | 20230616 | 134800 | 1654552464 | 1620 | 1630 | 1630 | 1620 | 1426 |
| 329 | 20230616 | 134700 | 1652238072 | 1630 | 1628 | 1630 | 1620 | 13239 |
| 330 | 20230616 | 134600 | 1630742391 | 1628 | 1631 | 1634 | 1627 | 3720 |
| 331 | 20230616 | 134500 | 1624683137 | 1631 | 1631 | 1631 | 1631 | 79 |
| 332 | 20230616 | 134400 | 1624554288 | 1630 | 1630 | 1630 | 1630 | 2094 |
| 333 | 20230616 | 134300 | 1621141068 | 1626 | 1632 | 1632 | 1626 | 8529 |
| 334 | 20230616 | 134200 | 1607247254 | 1632 | 1632 | 1634 | 1631 | 1635 |
| 335 | 20230616 | 134100 | 1604579303 | 1631 | 1635 | 1635 | 1630 | 9392 |
| 336 | 20230616 | 134000 | 1589261013 | 1635 | 1638 | 1638 | 1635 | 7235 |
| 337 | 20230616 | 133900 | 1577423471 | 1638 | 1639 | 1639 | 1638 | 674 |
| 338 | 20230616 | 133800 | 1576318786 | 1639 | 1639 | 1639 | 1638 | 315 |
| 339 | 20230616 | 133700 | 1575802503 | 1639 | 1639 | 1639 | 1639 | 2285 |
| 340 | 20230616 | 133600 | 1572057388 | 1639 | 1639 | 1639 | 1639 | 9076 |
| 341 | 20230616 | 133500 | 1557181824 | 1639 | 1639 | 1639 | 1639 | 129 |
| 342 | 20230616 | 133400 | 1556970393 | 1651 | 1639 | 1651 | 1635 | 8155 |
| 343 | 20230616 | 133300 | 1543593186 | 1639 | 1643 | 1643 | 1639 | 2566 |
| 344 | 20230616 | 133200 | 1539383030 | 1642 | 1646 | 1646 | 1642 | 4071 |
| 345 | 20230616 | 133100 | 1532691662 | 1646 | 1646 | 1647 | 1646 | 835 |
| 346 | 20230616 | 133000 | 1531317152 | 1652 | 1654 | 1654 | 1646 | 61 |
| 347 | 20230616 | 132900 | 1531216600 | 1643 | 1649 | 1649 | 1643 | 519 |
| 348 | 20230616 | 132800 | 1530362601 | 1655 | 1643 | 1655 | 1643 | 3717 |
| 349 | 20230616 | 132700 | 1524242672 | 1643 | 1649 | 1649 | 1643 | 8304 |
| 350 | 20230616 | 132600 | 1510566869 | 1650 | 1650 | 1650 | 1648 | 1722 |
| 351 | 20230616 | 132500 | 1507727278 | 1657 | 1657 | 1657 | 1657 | 0 |
| 352 | 20230616 | 132400 | 1507727278 | 1657 | 1647 | 1657 | 1647 | 3202 |
| 353 | 20230616 | 132300 | 1502447378 | 1647 | 1660 | 1661 | 1647 | 13571 |
| 354 | 20230616 | 132200 | 1480032893 | 1651 | 1660 | 1662 | 1651 | 9712 |
| 355 | 20230616 | 132100 | 1463960797 | 1660 | 1662 | 1662 | 1660 | 1783 |
| 356 | 20230616 | 132000 | 1461000223 | 1661 | 1656 | 1661 | 1653 | 7938 |
| 357 | 20230616 | 131900 | 1447853350 | 1654 | 1652 | 1662 | 1652 | 3524 |
| 358 | 20230616 | 131800 | 1442007349 | 1652 | 1652 | 1653 | 1651 | 4898 |
| 359 | 20230616 | 131700 | 1433915930 | 1652 | 1652 | 1659 | 1652 | 1623 |
| 360 | 20230616 | 131600 | 1431231511 | 1651 | 1659 | 1660 | 1650 | 11232 |
| 361 | 20230616 | 131500 | 1412653361 | 1658 | 1660 | 1661 | 1658 | 4389 |
| 362 | 20230616 | 131400 | 1405371037 | 1662 | 1662 | 1662 | 1658 | 11370 |
| 363 | 20230616 | 131300 | 1386499798 | 1661 | 1666 | 1673 | 1661 | 24742 |
| 364 | 20230616 | 131200 | 1345369421 | 1673 | 1665 | 1673 | 1665 | 3340 |
| 365 | 20230616 | 131100 | 1339797666 | 1664 | 1674 | 1678 | 1664 | 14675 |
| 366 | 20230616 | 131000 | 1315327061 | 1673 | 1666 | 1680 | 1660 | 12744 |
| 367 | 20230616 | 130900 | 1294067565 | 1661 | 1696 | 1696 | 1660 | 53875 |
| 368 | 20230616 | 130800 | 1203859458 | 1694 | 1708 | 1709 | 1694 | 25249 |
| 369 | 20230616 | 130700 | 1160948532 | 1707 | 1696 | 1734 | 1695 | 54421 |
| 370 | 20230616 | 130600 | 1067686854 | 1696 | 1715 | 1743 | 1696 | 91050 |
| 371 | 20230616 | 130500 | 911648426 | 1715 | 1781 | 1791 | 1714 | 157610 |
| 372 | 20230616 | 130400 | 635943501 | 1781 | 1757 | 1809 | 1724 | 282235 |
| 373 | 20230616 | 130300 | 136922906 | 1700 | 1700 | 1700 | 1700 | 0 |
| 374 | 20230616 | 130200 | 136922906 | 1700 | 1700 | 1700 | 1700 | 0 |
| 375 | 20230616 | 130100 | 136922906 | 1700 | 1604 | 1700 | 1604 | 43297 |
| 376 | 20230616 | 130000 | 65293661 | 1604 | 1604 | 1604 | 1604 | 0 |
| 377 | 20230616 | 125900 | 65293661 | 1604 | 1604 | 1604 | 1604 | 93 |
| 378 | 20230616 | 125800 | 65144489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 379 | 20230616 | 125700 | 65144489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 380 | 20230616 | 125600 | 65144489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 381 | 20230616 | 125500 | 65144489 | 1604 | 1604 | 1604 | 1604 | 150 |
| 382 | 20230616 | 125400 | 64903889 | 1604 | 1604 | 1604 | 1604 | 100 |
| 383 | 20230616 | 125300 | 64743489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 384 | 20230616 | 125200 | 64743489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 385 | 20230616 | 125100 | 64743489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 386 | 20230616 | 125000 | 64743489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 387 | 20230616 | 124900 | 64743489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 388 | 20230616 | 124800 | 64743489 | 1604 | 1604 | 1604 | 1604 | 0 |
| 389 | 20230616 | 124700 | 64743489 | 1604 | 1604 | 1604 | 1604 | 101 |
| 390 | 20230616 | 124600 | 64581485 | 1603 | 1603 | 1603 | 1603 | 0 |
| 391 | 20230616 | 124500 | 64581485 | 1603 | 1603 | 1603 | 1603 | 300 |
| 392 | 20230616 | 124400 | 64100585 | 1603 | 1603 | 1603 | 1603 | 0 |
| 393 | 20230616 | 124300 | 64100585 | 1603 | 1603 | 1603 | 1603 | 0 |
| 394 | 20230616 | 124200 | 64100585 | 1603 | 1603 | 1603 | 1603 | 200 |
| 395 | 20230616 | 124100 | 63779985 | 1603 | 1603 | 1603 | 1603 | 0 |
| 396 | 20230616 | 124000 | 63779985 | 1603 | 1603 | 1603 | 1603 | 1330 |
| 397 | 20230616 | 123900 | 61647995 | 1603 | 1603 | 1603 | 1603 | 0 |
| 398 | 20230616 | 123800 | 61647995 | 1603 | 1603 | 1603 | 1603 | 0 |
| 399 | 20230616 | 123700 | 61647995 | 1603 | 1603 | 1603 | 1603 | 10 |
| 400 | 20230616 | 123600 | 61631965 | 1603 | 1603 | 1603 | 1603 | 0 |
| 401 | 20230616 | 123500 | 61631965 | 1603 | 1603 | 1603 | 1603 | 2 |
| 402 | 20230616 | 123400 | 61628759 | 1603 | 1603 | 1603 | 1603 | 1 |
| 403 | 20230616 | 123300 | 61627156 | 1601 | 1601 | 1601 | 1601 | 0 |
| 404 | 20230616 | 123200 | 61627156 | 1601 | 1601 | 1601 | 1601 | 0 |
| 405 | 20230616 | 123100 | 61627156 | 1601 | 1601 | 1601 | 1601 | 0 |
| 406 | 20230616 | 123000 | 61627156 | 1601 | 1601 | 1601 | 1601 | 1 |
| 407 | 20230616 | 122900 | 61625555 | 1600 | 1600 | 1600 | 1600 | 471 |
| 408 | 20230616 | 122800 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 409 | 20230616 | 122700 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 410 | 20230616 | 122600 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 411 | 20230616 | 122500 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 412 | 20230616 | 122400 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 413 | 20230616 | 122300 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 414 | 20230616 | 122200 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 415 | 20230616 | 122100 | 60871955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 416 | 20230616 | 122000 | 60871955 | 1600 | 1600 | 1600 | 1600 | 300 |
| 417 | 20230616 | 121900 | 60391955 | 1600 | 1600 | 1600 | 1600 | 0 |
| 418 | 20230616 | 121800 | 60391955 | 1600 | 1600 | 1600 | 1600 | 209 |
| 419 | 20230616 | 121700 | 60057555 | 1600 | 1600 | 1600 | 1600 | 387 |
| 420 | 20230616 | 121600 | 59438355 | 1603 | 1603 | 1603 | 1603 | 0 |
| 421 | 20230616 | 121500 | 59438355 | 1603 | 1603 | 1603 | 1603 | 0 |
| 422 | 20230616 | 121400 | 59438355 | 1603 | 1603 | 1603 | 1603 | 1 |
| 423 | 20230616 | 121300 | 59436752 | 1600 | 1600 | 1600 | 1600 | 0 |
| 424 | 20230616 | 121200 | 59436752 | 1600 | 1600 | 1600 | 1600 | 0 |
| 425 | 20230616 | 121100 | 59436752 | 1600 | 1600 | 1600 | 1600 | 0 |
| 426 | 20230616 | 121000 | 59436752 | 1600 | 1601 | 1601 | 1600 | 300 |
| 427 | 20230616 | 120900 | 58956522 | 1603 | 1603 | 1603 | 1603 | 0 |
| 428 | 20230616 | 120800 | 58956522 | 1603 | 1603 | 1603 | 1603 | 0 |
| 429 | 20230616 | 120700 | 58956522 | 1603 | 1603 | 1603 | 1603 | 0 |
| 430 | 20230616 | 120600 | 58956522 | 1603 | 1603 | 1603 | 1603 | 0 |
| 431 | 20230616 | 120500 | 58956522 | 1603 | 1603 | 1603 | 1603 | 100 |
| 432 | 20230616 | 120400 | 58796222 | 1603 | 1603 | 1603 | 1603 | 0 |
| 433 | 20230616 | 120300 | 58796222 | 1603 | 1603 | 1603 | 1603 | 1 |
| 434 | 20230616 | 120200 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 435 | 20230616 | 120100 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 436 | 20230616 | 120000 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 437 | 20230616 | 115900 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 438 | 20230616 | 115800 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 439 | 20230616 | 115700 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 440 | 20230616 | 115600 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 441 | 20230616 | 115500 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 442 | 20230616 | 115400 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 443 | 20230616 | 115300 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 444 | 20230616 | 115200 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 445 | 20230616 | 115100 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 446 | 20230616 | 115000 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 447 | 20230616 | 114900 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 448 | 20230616 | 114800 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 449 | 20230616 | 114700 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 450 | 20230616 | 114600 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 451 | 20230616 | 114500 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 452 | 20230616 | 114400 | 58794619 | 1603 | 1603 | 1603 | 1603 | 0 |
| 453 | 20230616 | 114300 | 58794619 | 1603 | 1603 | 1603 | 1603 | 32 |
| 454 | 20230616 | 114200 | 58743323 | 1601 | 1601 | 1601 | 1601 | 94 |
| 455 | 20230616 | 114100 | 58592829 | 1601 | 1601 | 1601 | 1601 | 0 |
| 456 | 20230616 | 114000 | 58592829 | 1601 | 1601 | 1601 | 1601 | 0 |
| 457 | 20230616 | 113900 | 58592829 | 1601 | 1601 | 1601 | 1601 | 23 |
| 458 | 20230616 | 113800 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 459 | 20230616 | 113700 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 460 | 20230616 | 113600 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 461 | 20230616 | 113500 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 462 | 20230616 | 113400 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 463 | 20230616 | 113300 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 464 | 20230616 | 113200 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 465 | 20230616 | 113100 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 466 | 20230616 | 113000 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 467 | 20230616 | 112900 | 58556006 | 1603 | 1603 | 1603 | 1603 | 0 |
| 468 | 20230616 | 112800 | 58556006 | 1603 | 1603 | 1603 | 1603 | 20 |
| 469 | 20230616 | 112700 | 58523946 | 1603 | 1603 | 1603 | 1603 | 10 |
| 470 | 20230616 | 112600 | 58507916 | 1603 | 1603 | 1603 | 1603 | 162 |
| 471 | 20230616 | 112500 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 472 | 20230616 | 112400 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 473 | 20230616 | 112300 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 474 | 20230616 | 112200 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 475 | 20230616 | 112100 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 476 | 20230616 | 112000 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 477 | 20230616 | 111900 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 478 | 20230616 | 111800 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 479 | 20230616 | 111700 | 58248230 | 1600 | 1600 | 1600 | 1600 | 0 |
| 480 | 20230616 | 111600 | 58248230 | 1600 | 1600 | 1600 | 1600 | 797 |
| 481 | 20230616 | 111500 | 56973030 | 1599 | 1601 | 1601 | 1599 | 1321 |
| 482 | 20230616 | 111400 | 54859947 | 1600 | 1600 | 1600 | 1600 | 0 |
| 483 | 20230616 | 111300 | 54859947 | 1600 | 1601 | 1601 | 1600 | 2066 |
| 484 | 20230616 | 111200 | 51552365 | 1601 | 1601 | 1601 | 1601 | 0 |
| 485 | 20230616 | 111100 | 51552365 | 1601 | 1603 | 1603 | 1601 | 3000 |
| 486 | 20230616 | 111000 | 46746143 | 1604 | 1604 | 1604 | 1604 | 0 |
| 487 | 20230616 | 110900 | 46746143 | 1604 | 1604 | 1604 | 1604 | 0 |
| 488 | 20230616 | 110800 | 46746143 | 1604 | 1604 | 1604 | 1604 | 100 |
| 489 | 20230616 | 110700 | 46585743 | 1603 | 1604 | 1604 | 1603 | 278 |
| 490 | 20230616 | 110600 | 46139909 | 1603 | 1603 | 1603 | 1603 | 2 |
| 491 | 20230616 | 110500 | 46136703 | 1603 | 1604 | 1604 | 1603 | 1263 |
| 492 | 20230616 | 110400 | 44111178 | 1605 | 1605 | 1605 | 1605 | 0 |
| 493 | 20230616 | 110300 | 44111178 | 1605 | 1605 | 1605 | 1605 | 0 |
| 494 | 20230616 | 110200 | 44111178 | 1605 | 1605 | 1605 | 1605 | 100 |
| 495 | 20230616 | 110100 | 43950678 | 1605 | 1605 | 1605 | 1605 | 0 |
| 496 | 20230616 | 110000 | 43950678 | 1605 | 1605 | 1605 | 1605 | 0 |
| 497 | 20230616 | 105900 | 43950678 | 1605 | 1605 | 1605 | 1605 | 0 |
| 498 | 20230616 | 105800 | 43950678 | 1605 | 1604 | 1605 | 1604 | 3 |
| 499 | 20230616 | 105700 | 43945865 | 1604 | 1604 | 1604 | 1604 | 27 |
| 500 | 20230616 | 105600 | 43902557 | 1604 | 1604 | 1604 | 1604 | 0 |
| 501 | 20230616 | 105500 | 43902557 | 1604 | 1604 | 1604 | 1604 | 0 |
| 502 | 20230616 | 105400 | 43902557 | 1604 | 1606 | 1606 | 1604 | 2525 |
| 503 | 20230616 | 105300 | 39850689 | 1606 | 1606 | 1606 | 1606 | 163 |
| 504 | 20230616 | 105200 | 39588911 | 1606 | 1606 | 1606 | 1606 | 0 |
| 505 | 20230616 | 105100 | 39588911 | 1606 | 1605 | 1606 | 1605 | 2250 |
| 506 | 20230616 | 105000 | 35975839 | 1605 | 1605 | 1605 | 1605 | 1236 |
| 507 | 20230616 | 104900 | 33992059 | 1605 | 1607 | 1607 | 1605 | 3325 |
| 508 | 20230616 | 104800 | 28651076 | 1607 | 1607 | 1607 | 1607 | 0 |
| 509 | 20230616 | 104700 | 28651076 | 1607 | 1607 | 1607 | 1607 | 0 |
| 510 | 20230616 | 104600 | 28651076 | 1607 | 1607 | 1607 | 1607 | 1 |
| 511 | 20230616 | 104500 | 28649469 | 1607 | 1607 | 1607 | 1607 | 0 |
| 512 | 20230616 | 104400 | 28649469 | 1607 | 1607 | 1607 | 1607 | 0 |
| 513 | 20230616 | 104300 | 28649469 | 1607 | 1607 | 1607 | 1607 | 0 |
| 514 | 20230616 | 104200 | 28649469 | 1607 | 1607 | 1607 | 1607 | 0 |
| 515 | 20230616 | 104100 | 28649469 | 1607 | 1608 | 1608 | 1607 | 500 |
| 516 | 20230616 | 104000 | 27845569 | 1611 | 1611 | 1611 | 1611 | 0 |
| 517 | 20230616 | 103900 | 27845569 | 1611 | 1611 | 1611 | 1611 | 0 |
| 518 | 20230616 | 103800 | 27845569 | 1611 | 1611 | 1611 | 1611 | 0 |
| 519 | 20230616 | 103700 | 27845569 | 1611 | 1611 | 1611 | 1611 | 62 |
| 520 | 20230616 | 103600 | 27745687 | 1607 | 1607 | 1607 | 1607 | 0 |
| 521 | 20230616 | 103500 | 27745687 | 1607 | 1607 | 1607 | 1607 | 0 |
| 522 | 20230616 | 103400 | 27745687 | 1607 | 1607 | 1607 | 1607 | 500 |
| 523 | 20230616 | 103300 | 26942187 | 1607 | 1607 | 1607 | 1607 | 0 |
| 524 | 20230616 | 103200 | 26942187 | 1607 | 1607 | 1607 | 1607 | 0 |
| 525 | 20230616 | 103100 | 26942187 | 1607 | 1606 | 1607 | 1606 | 337 |
| 526 | 20230616 | 103000 | 26400684 | 1605 | 1607 | 1607 | 1605 | 1826 |
| 527 | 20230616 | 102900 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 528 | 20230616 | 102800 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 529 | 20230616 | 102700 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 530 | 20230616 | 102600 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 531 | 20230616 | 102500 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 532 | 20230616 | 102400 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 533 | 20230616 | 102300 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 534 | 20230616 | 102200 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 535 | 20230616 | 102100 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 536 | 20230616 | 102000 | 23467868 | 1607 | 1607 | 1607 | 1607 | 0 |
| 537 | 20230616 | 101900 | 23467868 | 1607 | 1607 | 1607 | 1607 | 24 |
| 538 | 20230616 | 101800 | 23429300 | 1607 | 1607 | 1607 | 1607 | 200 |
| 539 | 20230616 | 101700 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 540 | 20230616 | 101600 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 541 | 20230616 | 101500 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 542 | 20230616 | 101400 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 543 | 20230616 | 101300 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 544 | 20230616 | 101200 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 545 | 20230616 | 101100 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 546 | 20230616 | 101000 | 23107900 | 1607 | 1607 | 1607 | 1607 | 0 |
| 547 | 20230616 | 100900 | 23107900 | 1607 | 1607 | 1607 | 1607 | 1 |
| 548 | 20230616 | 100800 | 23106293 | 1612 | 1612 | 1612 | 1612 | 0 |
| 549 | 20230616 | 100700 | 23106293 | 1612 | 1612 | 1612 | 1612 | 334 |
| 550 | 20230616 | 100600 | 22567885 | 1614 | 1614 | 1614 | 1614 | 0 |
| 551 | 20230616 | 100500 | 22567885 | 1614 | 1614 | 1614 | 1614 | 100 |
| 552 | 20230616 | 100400 | 22406485 | 1614 | 1614 | 1614 | 1614 | 1 |
| 553 | 20230616 | 100300 | 22404871 | 1614 | 1614 | 1614 | 1614 | 0 |
| 554 | 20230616 | 100200 | 22404871 | 1614 | 1614 | 1614 | 1614 | 2 |
| 555 | 20230616 | 100100 | 22401643 | 1614 | 1614 | 1614 | 1614 | 0 |
| 556 | 20230616 | 100000 | 22401643 | 1614 | 1614 | 1614 | 1614 | 0 |
| 557 | 20230616 | 095900 | 22401643 | 1614 | 1614 | 1614 | 1614 | 0 |
| 558 | 20230616 | 095800 | 22401643 | 1614 | 1614 | 1614 | 1614 | 967 |
| 559 | 20230616 | 095700 | 20840905 | 1614 | 1615 | 1615 | 1614 | 367 |
| 560 | 20230616 | 095600 | 20248548 | 1616 | 1616 | 1616 | 1616 | 0 |
| 561 | 20230616 | 095500 | 20248548 | 1616 | 1616 | 1616 | 1616 | 100 |
| 562 | 20230616 | 095400 | 20086948 | 1616 | 1616 | 1616 | 1616 | 0 |
| 563 | 20230616 | 095300 | 20086948 | 1616 | 1616 | 1616 | 1616 | 0 |
| 564 | 20230616 | 095200 | 20086948 | 1616 | 1616 | 1616 | 1616 | 0 |
| 565 | 20230616 | 095100 | 20086948 | 1616 | 1616 | 1616 | 1616 | 0 |
| 566 | 20230616 | 095000 | 20086948 | 1616 | 1616 | 1616 | 1616 | 0 |
| 567 | 20230616 | 094900 | 20086948 | 1616 | 1616 | 1616 | 1616 | 0 |
| 568 | 20230616 | 094800 | 20086948 | 1616 | 1616 | 1616 | 1616 | 1 |
| 569 | 20230616 | 094700 | 20085332 | 1615 | 1615 | 1615 | 1615 | 0 |
| 570 | 20230616 | 094600 | 20085332 | 1615 | 1615 | 1615 | 1615 | 629 |
| 571 | 20230616 | 094500 | 19069497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 572 | 20230616 | 094400 | 19069497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 573 | 20230616 | 094300 | 19069497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 574 | 20230616 | 094200 | 19069497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 575 | 20230616 | 094100 | 19069497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 576 | 20230616 | 094000 | 19069497 | 1615 | 1615 | 1615 | 1615 | 11 |
| 577 | 20230616 | 093900 | 19051732 | 1614 | 1614 | 1614 | 1614 | 599 |
| 578 | 20230616 | 093800 | 18084946 | 1614 | 1614 | 1614 | 1614 | 0 |
| 579 | 20230616 | 093700 | 18084946 | 1614 | 1614 | 1614 | 1614 | 10 |
| 580 | 20230616 | 093600 | 18068806 | 1614 | 1614 | 1614 | 1614 | 0 |
| 581 | 20230616 | 093500 | 18068806 | 1614 | 1614 | 1614 | 1614 | 1 |
| 582 | 20230616 | 093400 | 18067192 | 1614 | 1614 | 1614 | 1614 | 1 |
| 583 | 20230616 | 093300 | 18065578 | 1613 | 1612 | 1613 | 1612 | 872 |
| 584 | 20230616 | 093200 | 16659408 | 1612 | 1612 | 1612 | 1612 | 0 |
| 585 | 20230616 | 093100 | 16659408 | 1612 | 1611 | 1612 | 1611 | 95 |
| 586 | 20230616 | 093000 | 16506362 | 1611 | 1611 | 1611 | 1611 | 0 |
| 587 | 20230616 | 092900 | 16506362 | 1611 | 1607 | 1611 | 1607 | 44 |
| 588 | 20230616 | 092800 | 16435650 | 1611 | 1611 | 1611 | 1611 | 0 |
| 589 | 20230616 | 092700 | 16435650 | 1611 | 1611 | 1611 | 1611 | 0 |
| 590 | 20230616 | 092600 | 16435650 | 1611 | 1610 | 1611 | 1610 | 200 |
| 591 | 20230616 | 092500 | 16113560 | 1611 | 1611 | 1611 | 1611 | 0 |
| 592 | 20230616 | 092400 | 16113560 | 1611 | 1611 | 1611 | 1611 | 0 |
| 593 | 20230616 | 092300 | 16113560 | 1611 | 1611 | 1611 | 1611 | 0 |
| 594 | 20230616 | 092200 | 16113560 | 1611 | 1611 | 1611 | 1611 | 0 |
| 595 | 20230616 | 092100 | 16113560 | 1611 | 1611 | 1611 | 1611 | 0 |
| 596 | 20230616 | 092000 | 16113560 | 1611 | 1607 | 1611 | 1607 | 33 |
| 597 | 20230616 | 091900 | 16060525 | 1605 | 1605 | 1605 | 1605 | 0 |
| 598 | 20230616 | 091800 | 16060525 | 1605 | 1605 | 1605 | 1605 | 0 |
| 599 | 20230616 | 091700 | 16060525 | 1605 | 1605 | 1605 | 1605 | 89 |
| 600 | 20230616 | 091600 | 15917680 | 1607 | 1607 | 1607 | 1607 | 0 |
| 601 | 20230616 | 091500 | 15917680 | 1607 | 1607 | 1607 | 1607 | 1 |
| 602 | 20230616 | 091400 | 15916073 | 1607 | 1607 | 1607 | 1607 | 3 |
| 603 | 20230616 | 091300 | 15911252 | 1605 | 1605 | 1605 | 1605 | 0 |
| 604 | 20230616 | 091200 | 15911252 | 1605 | 1604 | 1605 | 1604 | 427 |
| 605 | 20230616 | 091100 | 15226017 | 1604 | 1604 | 1604 | 1604 | 1 |
| 606 | 20230616 | 091000 | 15224413 | 1602 | 1602 | 1602 | 1602 | 0 |
| 607 | 20230616 | 090900 | 15224413 | 1602 | 1602 | 1602 | 1602 | 0 |
| 608 | 20230616 | 090800 | 15224413 | 1602 | 1602 | 1602 | 1602 | 0 |
| 609 | 20230616 | 090700 | 15224413 | 1602 | 1604 | 1605 | 1602 | 2196 |
| 610 | 20230616 | 090600 | 11703297 | 1604 | 1605 | 1605 | 1603 | 1646 |
| 611 | 20230616 | 090500 | 9063209 | 1603 | 1603 | 1603 | 1603 | 0 |
| 612 | 20230616 | 090400 | 9063209 | 1603 | 1609 | 1609 | 1603 | 106 |
| 613 | 20230616 | 090300 | 8892691 | 1610 | 1610 | 1610 | 1610 | 0 |
| 614 | 20230616 | 090200 | 8892691 | 1610 | 1608 | 1610 | 1608 | 1890 |
| 615 | 20230616 | 090100 | 5851422 | 1609 | 1604 | 1609 | 1604 | 2562 |
| 616 | 20230616 | 090000 | 1737720 | 1609 | 1609 | 1609 | 1609 | 1080 |