30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 3 | 20230622 | 191000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 4 | 20230622 | 190900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 5 | 20230622 | 190800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 6 | 20230622 | 190700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 7 | 20230622 | 190600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 8 | 20230622 | 190500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 9 | 20230622 | 190400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 10 | 20230622 | 190300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 11 | 20230622 | 190200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 12 | 20230622 | 190100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 13 | 20230622 | 190000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 14 | 20230622 | 185900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 15 | 20230622 | 185800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 16 | 20230622 | 185700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 17 | 20230622 | 185600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 18 | 20230622 | 185500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 19 | 20230622 | 185400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 20 | 20230622 | 185300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 21 | 20230622 | 185200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 22 | 20230622 | 185100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 23 | 20230622 | 185000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 24 | 20230622 | 184900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 25 | 20230622 | 184800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 26 | 20230622 | 184700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 27 | 20230622 | 184600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 28 | 20230622 | 184500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 29 | 20230622 | 184400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 30 | 20230622 | 184300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 31 | 20230622 | 184200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 32 | 20230622 | 184100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 33 | 20230622 | 184000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 34 | 20230622 | 183900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 35 | 20230622 | 183800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 36 | 20230622 | 183700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 37 | 20230622 | 183600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 38 | 20230622 | 183500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 39 | 20230622 | 183400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 40 | 20230622 | 183300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 41 | 20230622 | 183200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 42 | 20230622 | 183100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 43 | 20230622 | 183000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 44 | 20230622 | 182900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 45 | 20230622 | 182800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 46 | 20230622 | 182700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 47 | 20230622 | 182600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 48 | 20230622 | 182500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 49 | 20230622 | 182400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 50 | 20230622 | 182300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 51 | 20230622 | 182200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 52 | 20230622 | 182100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 53 | 20230622 | 182000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 54 | 20230622 | 181900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 55 | 20230622 | 181800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 56 | 20230622 | 181700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 57 | 20230622 | 181600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 58 | 20230622 | 181500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 59 | 20230622 | 181400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 60 | 20230622 | 181300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 61 | 20230622 | 181200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 62 | 20230622 | 181100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 63 | 20230622 | 181000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 64 | 20230622 | 180900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 65 | 20230622 | 180800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 66 | 20230622 | 180700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 67 | 20230622 | 180600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 68 | 20230622 | 180500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 69 | 20230622 | 180400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 70 | 20230622 | 180300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 71 | 20230622 | 180200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 72 | 20230622 | 180100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 73 | 20230622 | 180000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 74 | 20230622 | 175900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 75 | 20230622 | 175800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 76 | 20230622 | 175700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 77 | 20230622 | 175600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 78 | 20230622 | 175500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 79 | 20230622 | 175400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 80 | 20230622 | 175300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 81 | 20230622 | 175200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 82 | 20230622 | 175100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 83 | 20230622 | 175000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 84 | 20230622 | 174900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 85 | 20230622 | 174800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 86 | 20230622 | 174700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 87 | 20230622 | 174600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 88 | 20230622 | 174500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 89 | 20230622 | 174400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 90 | 20230622 | 174300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 91 | 20230622 | 174200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 92 | 20230622 | 174100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 93 | 20230622 | 174000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 94 | 20230622 | 173900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 95 | 20230622 | 173800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 96 | 20230622 | 173700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 97 | 20230622 | 173600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 98 | 20230622 | 173500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 99 | 20230622 | 173400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 100 | 20230622 | 173300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 101 | 20230622 | 173200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 102 | 20230622 | 173100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 103 | 20230622 | 173000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 104 | 20230622 | 172900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 105 | 20230622 | 172800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 106 | 20230622 | 172700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 107 | 20230622 | 172600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 108 | 20230622 | 172500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 109 | 20230622 | 172400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 110 | 20230622 | 172300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 111 | 20230622 | 172200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 112 | 20230622 | 172100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 113 | 20230622 | 172000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 114 | 20230622 | 171900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 115 | 20230622 | 171800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 116 | 20230622 | 171700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 117 | 20230622 | 171600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 118 | 20230622 | 171500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 119 | 20230622 | 171400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 120 | 20230622 | 171300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 121 | 20230622 | 171200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 122 | 20230622 | 171100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 123 | 20230622 | 171000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 124 | 20230622 | 170900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 125 | 20230622 | 170800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 126 | 20230622 | 170700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 127 | 20230622 | 170600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 128 | 20230622 | 170500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 129 | 20230622 | 170400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 130 | 20230622 | 170300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 131 | 20230622 | 170200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 132 | 20230622 | 170100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 133 | 20230622 | 170000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 134 | 20230622 | 165900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 135 | 20230622 | 165800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 136 | 20230622 | 165700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 137 | 20230622 | 165600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 138 | 20230622 | 165500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 139 | 20230622 | 165400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 140 | 20230622 | 165300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 141 | 20230622 | 165200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 142 | 20230622 | 165100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 143 | 20230622 | 165000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 144 | 20230622 | 164900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 145 | 20230622 | 164800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 146 | 20230622 | 164700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 147 | 20230622 | 164600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 148 | 20230622 | 164500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 149 | 20230622 | 164400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 150 | 20230622 | 164300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 151 | 20230622 | 164200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 152 | 20230622 | 164100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 153 | 20230622 | 164000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 154 | 20230622 | 163900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 155 | 20230622 | 163800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 156 | 20230622 | 163700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 157 | 20230622 | 163600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 158 | 20230622 | 163500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 159 | 20230622 | 163400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 160 | 20230622 | 163300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 161 | 20230622 | 163200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 162 | 20230622 | 163100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 163 | 20230622 | 163000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 164 | 20230622 | 162900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 165 | 20230622 | 162800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 166 | 20230622 | 162700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 167 | 20230622 | 162600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 168 | 20230622 | 162500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 169 | 20230622 | 162400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 170 | 20230622 | 162300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 171 | 20230622 | 162200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 172 | 20230622 | 162100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 173 | 20230622 | 162000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 174 | 20230622 | 161900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 175 | 20230622 | 161800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 176 | 20230622 | 161700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 177 | 20230622 | 161600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 178 | 20230622 | 161500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 179 | 20230622 | 161400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 180 | 20230622 | 161300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 181 | 20230622 | 161200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 182 | 20230622 | 161100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 183 | 20230622 | 161000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 184 | 20230622 | 160900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 185 | 20230622 | 160800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 186 | 20230622 | 160700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 187 | 20230622 | 160600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 188 | 20230622 | 160500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 189 | 20230622 | 160400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 190 | 20230622 | 160300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 191 | 20230622 | 160200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 192 | 20230622 | 160100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 193 | 20230622 | 160000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 194 | 20230622 | 155900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 195 | 20230622 | 155800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 196 | 20230622 | 155700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 197 | 20230622 | 155600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 198 | 20230622 | 155500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 199 | 20230622 | 155400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 200 | 20230622 | 155300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 201 | 20230622 | 155200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 202 | 20230622 | 155100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 203 | 20230622 | 155000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 204 | 20230622 | 154900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 205 | 20230622 | 154800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 206 | 20230622 | 154700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 207 | 20230622 | 154600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 208 | 20230622 | 154500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 209 | 20230622 | 154400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 210 | 20230622 | 154300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 211 | 20230622 | 154200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 212 | 20230622 | 154100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 213 | 20230622 | 154000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 214 | 20230622 | 153900 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 215 | 20230622 | 153800 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 216 | 20230622 | 153700 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 217 | 20230622 | 153600 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 218 | 20230622 | 153500 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 219 | 20230622 | 153400 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 220 | 20230622 | 153300 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 221 | 20230622 | 153200 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 222 | 20230622 | 153100 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 0 |
| 223 | 20230622 | 153000 | 1074284714 | 1520 | 1520 | 1520 | 1520 | 17626 |
| 224 | 20230622 | 152900 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 225 | 20230622 | 152800 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 226 | 20230622 | 152700 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 227 | 20230622 | 152600 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 228 | 20230622 | 152500 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 229 | 20230622 | 152400 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 230 | 20230622 | 152300 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 231 | 20230622 | 152200 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 232 | 20230622 | 152100 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 233 | 20230622 | 152000 | 1047493194 | 1518 | 1518 | 1518 | 1518 | 0 |
| 234 | 20230622 | 151900 | 1047493194 | 1518 | 1522 | 1522 | 1518 | 2739 |
| 235 | 20230622 | 151800 | 1043326171 | 1520 | 1520 | 1522 | 1519 | 2626 |
| 236 | 20230622 | 151700 | 1039335069 | 1520 | 1519 | 1520 | 1518 | 644 |
| 237 | 20230622 | 151600 | 1038357045 | 1519 | 1521 | 1521 | 1519 | 3140 |
| 238 | 20230622 | 151500 | 1033582487 | 1521 | 1521 | 1522 | 1521 | 1623 |
| 239 | 20230622 | 151400 | 1031113903 | 1521 | 1519 | 1521 | 1519 | 3502 |
| 240 | 20230622 | 151300 | 1025790857 | 1519 | 1519 | 1519 | 1519 | 830 |
| 241 | 20230622 | 151200 | 1024530087 | 1519 | 1518 | 1519 | 1518 | 2632 |
| 242 | 20230622 | 151100 | 1020534131 | 1517 | 1518 | 1518 | 1517 | 4638 |
| 243 | 20230622 | 151000 | 1013494499 | 1517 | 1517 | 1517 | 1517 | 3767 |
| 244 | 20230622 | 150900 | 1007779960 | 1517 | 1513 | 1517 | 1513 | 3 |
| 245 | 20230622 | 150800 | 1007775417 | 1513 | 1511 | 1513 | 1511 | 666 |
| 246 | 20230622 | 150700 | 1006767959 | 1511 | 1511 | 1511 | 1511 | 2002 |
| 247 | 20230622 | 150600 | 1003742937 | 1511 | 1511 | 1511 | 1511 | 3190 |
| 248 | 20230622 | 150500 | 998922847 | 1511 | 1513 | 1513 | 1510 | 1222 |
| 249 | 20230622 | 150400 | 997076703 | 1513 | 1513 | 1513 | 1513 | 0 |
| 250 | 20230622 | 150300 | 997076703 | 1513 | 1512 | 1513 | 1512 | 1401 |
| 251 | 20230622 | 150200 | 994957000 | 1513 | 1513 | 1513 | 1513 | 0 |
| 252 | 20230622 | 150100 | 994957000 | 1513 | 1513 | 1513 | 1513 | 51 |
| 253 | 20230622 | 150000 | 994879837 | 1513 | 1513 | 1513 | 1508 | 1224 |
| 254 | 20230622 | 145900 | 993028165 | 1513 | 1513 | 1513 | 1513 | 516 |
| 255 | 20230622 | 145800 | 992247457 | 1513 | 1505 | 1513 | 1504 | 19064 |
| 256 | 20230622 | 145700 | 963430825 | 1505 | 1506 | 1506 | 1505 | 543 |
| 257 | 20230622 | 145600 | 962613478 | 1505 | 1507 | 1507 | 1505 | 2 |
| 258 | 20230622 | 145500 | 962610466 | 1504 | 1504 | 1504 | 1504 | 0 |
| 259 | 20230622 | 145400 | 962610466 | 1504 | 1504 | 1504 | 1504 | 25 |
| 260 | 20230622 | 145300 | 962572866 | 1507 | 1507 | 1507 | 1507 | 1963 |
| 261 | 20230622 | 145200 | 959614625 | 1507 | 1507 | 1507 | 1507 | 106 |
| 262 | 20230622 | 145100 | 959454883 | 1507 | 1507 | 1507 | 1507 | 89 |
| 263 | 20230622 | 145000 | 959320760 | 1507 | 1507 | 1507 | 1507 | 1517 |
| 264 | 20230622 | 144900 | 957034641 | 1507 | 1504 | 1507 | 1504 | 601 |
| 265 | 20230622 | 144800 | 956130731 | 1504 | 1504 | 1504 | 1504 | 1 |
| 266 | 20230622 | 144700 | 956129227 | 1503 | 1503 | 1503 | 1503 | 0 |
| 267 | 20230622 | 144600 | 956129227 | 1503 | 1506 | 1506 | 1503 | 8261 |
| 268 | 20230622 | 144500 | 943707468 | 1507 | 1508 | 1508 | 1507 | 410 |
| 269 | 20230622 | 144400 | 943089398 | 1507 | 1507 | 1507 | 1507 | 518 |
| 270 | 20230622 | 144300 | 942308772 | 1508 | 1508 | 1508 | 1508 | 0 |
| 271 | 20230622 | 144200 | 942308772 | 1508 | 1509 | 1509 | 1507 | 2173 |
| 272 | 20230622 | 144100 | 939031902 | 1509 | 1510 | 1510 | 1509 | 221 |
| 273 | 20230622 | 144000 | 938698408 | 1509 | 1510 | 1510 | 1509 | 5 |
| 274 | 20230622 | 143900 | 938690859 | 1510 | 1511 | 1511 | 1510 | 6000 |
| 275 | 20230622 | 143800 | 929630259 | 1510 | 1511 | 1511 | 1510 | 1000 |
| 276 | 20230622 | 143700 | 928119759 | 1510 | 1511 | 1511 | 1510 | 1000 |
| 277 | 20230622 | 143600 | 926609274 | 1510 | 1510 | 1510 | 1510 | 0 |
| 278 | 20230622 | 143500 | 926609274 | 1510 | 1510 | 1510 | 1510 | 0 |
| 279 | 20230622 | 143400 | 926609274 | 1510 | 1510 | 1510 | 1510 | 0 |
| 280 | 20230622 | 143300 | 926609274 | 1510 | 1511 | 1511 | 1510 | 1020 |
| 281 | 20230622 | 143200 | 925069019 | 1511 | 1511 | 1511 | 1511 | 45 |
| 282 | 20230622 | 143100 | 925001024 | 1511 | 1511 | 1511 | 1511 | 1612 |
| 283 | 20230622 | 143000 | 922565292 | 1512 | 1512 | 1512 | 1512 | 12 |
| 284 | 20230622 | 142900 | 922547148 | 1511 | 1511 | 1511 | 1511 | 1 |
| 285 | 20230622 | 142800 | 922545637 | 1511 | 1511 | 1511 | 1511 | 100 |
| 286 | 20230622 | 142700 | 922394537 | 1512 | 1512 | 1512 | 1512 | 92 |
| 287 | 20230622 | 142600 | 922255433 | 1512 | 1512 | 1512 | 1512 | 4115 |
| 288 | 20230622 | 142500 | 916033553 | 1513 | 1513 | 1513 | 1513 | 500 |
| 289 | 20230622 | 142400 | 915277053 | 1513 | 1514 | 1514 | 1513 | 2308 |
| 290 | 20230622 | 142300 | 911784491 | 1515 | 1515 | 1515 | 1515 | 1 |
| 291 | 20230622 | 142200 | 911782976 | 1514 | 1515 | 1515 | 1514 | 6125 |
| 292 | 20230622 | 142100 | 902504993 | 1515 | 1516 | 1516 | 1515 | 4177 |
| 293 | 20230622 | 142000 | 896176790 | 1516 | 1516 | 1516 | 1516 | 0 |
| 294 | 20230622 | 141900 | 896176790 | 1516 | 1516 | 1516 | 1516 | 300 |
| 295 | 20230622 | 141800 | 895721990 | 1516 | 1515 | 1516 | 1515 | 758 |
| 296 | 20230622 | 141700 | 894573420 | 1516 | 1516 | 1516 | 1516 | 53 |
| 297 | 20230622 | 141600 | 894493072 | 1516 | 1516 | 1516 | 1516 | 2913 |
| 298 | 20230622 | 141500 | 890076964 | 1517 | 1517 | 1517 | 1517 | 21 |
| 299 | 20230622 | 141400 | 890045107 | 1517 | 1517 | 1518 | 1517 | 422 |
| 300 | 20230622 | 141300 | 889404927 | 1517 | 1517 | 1517 | 1517 | 1 |
| 301 | 20230622 | 141200 | 889403410 | 1516 | 1516 | 1516 | 1516 | 161 |
| 302 | 20230622 | 141100 | 889159334 | 1516 | 1516 | 1516 | 1516 | 0 |
| 303 | 20230622 | 141000 | 889159334 | 1516 | 1516 | 1516 | 1516 | 1 |
| 304 | 20230622 | 140900 | 889157818 | 1516 | 1517 | 1517 | 1516 | 220 |
| 305 | 20230622 | 140800 | 888824098 | 1517 | 1516 | 1517 | 1516 | 700 |
| 306 | 20230622 | 140700 | 887762398 | 1515 | 1515 | 1515 | 1515 | 0 |
| 307 | 20230622 | 140600 | 887762398 | 1515 | 1515 | 1515 | 1515 | 295 |
| 308 | 20230622 | 140500 | 887315473 | 1515 | 1515 | 1515 | 1515 | 801 |
| 309 | 20230622 | 140400 | 886101958 | 1516 | 1516 | 1516 | 1516 | 389 |
| 310 | 20230622 | 140300 | 885512234 | 1516 | 1516 | 1516 | 1516 | 608 |
| 311 | 20230622 | 140200 | 884590506 | 1517 | 1517 | 1517 | 1517 | 0 |
| 312 | 20230622 | 140100 | 884590506 | 1517 | 1518 | 1518 | 1517 | 4 |
| 313 | 20230622 | 140000 | 884584437 | 1518 | 1516 | 1518 | 1516 | 2065 |
| 314 | 20230622 | 135900 | 881451767 | 1518 | 1518 | 1518 | 1518 | 89 |
| 315 | 20230622 | 135800 | 881316665 | 1518 | 1515 | 1518 | 1515 | 1743 |
| 316 | 20230622 | 135700 | 878672257 | 1516 | 1516 | 1516 | 1516 | 464 |
| 317 | 20230622 | 135600 | 877968833 | 1516 | 1516 | 1516 | 1516 | 2141 |
| 318 | 20230622 | 135500 | 874723077 | 1516 | 1516 | 1516 | 1516 | 0 |
| 319 | 20230622 | 135400 | 874723077 | 1516 | 1516 | 1516 | 1516 | 2 |
| 320 | 20230622 | 135300 | 874720045 | 1516 | 1516 | 1516 | 1516 | 2 |
| 321 | 20230622 | 135200 | 874717013 | 1516 | 1517 | 1517 | 1516 | 656 |
| 322 | 20230622 | 135100 | 873722017 | 1517 | 1517 | 1518 | 1517 | 110 |
| 323 | 20230622 | 135000 | 873555137 | 1517 | 1517 | 1517 | 1517 | 100 |
| 324 | 20230622 | 134900 | 873403437 | 1517 | 1518 | 1518 | 1517 | 2368 |
| 325 | 20230622 | 134800 | 869811081 | 1518 | 1518 | 1518 | 1518 | 4351 |
| 326 | 20230622 | 134700 | 863206263 | 1518 | 1518 | 1518 | 1518 | 830 |
| 327 | 20230622 | 134600 | 861946323 | 1518 | 1520 | 1520 | 1518 | 2207 |
| 328 | 20230622 | 134500 | 858593821 | 1520 | 1520 | 1520 | 1520 | 3001 |
| 329 | 20230622 | 134400 | 854032301 | 1520 | 1520 | 1520 | 1520 | 961 |
| 330 | 20230622 | 134300 | 852571581 | 1523 | 1522 | 1523 | 1522 | 1000 |
| 331 | 20230622 | 134200 | 851048813 | 1520 | 1522 | 1522 | 1520 | 4 |
| 332 | 20230622 | 134100 | 851042727 | 1522 | 1522 | 1522 | 1522 | 900 |
| 333 | 20230622 | 134000 | 849672927 | 1522 | 1522 | 1522 | 1522 | 1 |
| 334 | 20230622 | 133900 | 849671405 | 1522 | 1521 | 1522 | 1521 | 515 |
| 335 | 20230622 | 133800 | 848887587 | 1521 | 1521 | 1521 | 1521 | 110 |
| 336 | 20230622 | 133700 | 848720277 | 1521 | 1521 | 1521 | 1521 | 0 |
| 337 | 20230622 | 133600 | 848720277 | 1521 | 1521 | 1521 | 1521 | 1 |
| 338 | 20230622 | 133500 | 848718756 | 1521 | 1521 | 1521 | 1521 | 0 |
| 339 | 20230622 | 133400 | 848718756 | 1521 | 1520 | 1521 | 1520 | 301 |
| 340 | 20230622 | 133300 | 848260936 | 1520 | 1520 | 1520 | 1520 | 600 |
| 341 | 20230622 | 133200 | 847348936 | 1520 | 1520 | 1520 | 1520 | 204 |
| 342 | 20230622 | 133100 | 847038856 | 1521 | 1521 | 1521 | 1521 | 20 |
| 343 | 20230622 | 133000 | 847008436 | 1521 | 1521 | 1521 | 1521 | 508 |
| 344 | 20230622 | 132900 | 846235768 | 1520 | 1520 | 1520 | 1520 | 1000 |
| 345 | 20230622 | 132800 | 844715768 | 1521 | 1521 | 1521 | 1521 | 200 |
| 346 | 20230622 | 132700 | 844411568 | 1521 | 1521 | 1521 | 1521 | 688 |
| 347 | 20230622 | 132600 | 843365120 | 1521 | 1521 | 1521 | 1521 | 62 |
| 348 | 20230622 | 132500 | 843270818 | 1521 | 1521 | 1521 | 1521 | 137 |
| 349 | 20230622 | 132400 | 843062441 | 1521 | 1521 | 1521 | 1521 | 599 |
| 350 | 20230622 | 132300 | 842151362 | 1522 | 1522 | 1522 | 1522 | 0 |
| 351 | 20230622 | 132200 | 842151362 | 1522 | 1522 | 1522 | 1522 | 98 |
| 352 | 20230622 | 132100 | 842002206 | 1522 | 1522 | 1522 | 1522 | 0 |
| 353 | 20230622 | 132000 | 842002206 | 1522 | 1521 | 1522 | 1521 | 1397 |
| 354 | 20230622 | 131900 | 839876769 | 1521 | 1521 | 1521 | 1521 | 1746 |
| 355 | 20230622 | 131800 | 837221103 | 1522 | 1522 | 1522 | 1522 | 500 |
| 356 | 20230622 | 131700 | 836460103 | 1522 | 1522 | 1522 | 1522 | 0 |
| 357 | 20230622 | 131600 | 836460103 | 1522 | 1522 | 1522 | 1522 | 100 |
| 358 | 20230622 | 131500 | 836307903 | 1522 | 1522 | 1522 | 1522 | 0 |
| 359 | 20230622 | 131400 | 836307903 | 1522 | 1522 | 1522 | 1522 | 0 |
| 360 | 20230622 | 131300 | 836307903 | 1522 | 1522 | 1522 | 1522 | 801 |
| 361 | 20230622 | 131200 | 835088781 | 1522 | 1522 | 1522 | 1522 | 1000 |
| 362 | 20230622 | 131100 | 833566781 | 1522 | 1522 | 1522 | 1522 | 1000 |
| 363 | 20230622 | 131000 | 832044781 | 1522 | 1522 | 1522 | 1522 | 990 |
| 364 | 20230622 | 130900 | 830538001 | 1523 | 1523 | 1523 | 1523 | 10 |
| 365 | 20230622 | 130800 | 830522771 | 1522 | 1523 | 1523 | 1522 | 113 |
| 366 | 20230622 | 130700 | 830350682 | 1523 | 1521 | 1523 | 1521 | 17 |
| 367 | 20230622 | 130600 | 830324820 | 1521 | 1521 | 1521 | 1521 | 1 |
| 368 | 20230622 | 130500 | 830323299 | 1520 | 1520 | 1520 | 1520 | 0 |
| 369 | 20230622 | 130400 | 830323299 | 1520 | 1520 | 1520 | 1520 | 70 |
| 370 | 20230622 | 130300 | 830216899 | 1521 | 1522 | 1522 | 1521 | 1739 |
| 371 | 20230622 | 130200 | 827571780 | 1522 | 1522 | 1522 | 1522 | 241 |
| 372 | 20230622 | 130100 | 827204978 | 1522 | 1522 | 1522 | 1522 | 164 |
| 373 | 20230622 | 130000 | 826955370 | 1522 | 1522 | 1522 | 1522 | 35 |
| 374 | 20230622 | 125900 | 826902100 | 1521 | 1521 | 1521 | 1521 | 110 |
| 375 | 20230622 | 125800 | 826734790 | 1521 | 1522 | 1522 | 1521 | 52 |
| 376 | 20230622 | 125700 | 826655696 | 1521 | 1522 | 1522 | 1521 | 2287 |
| 377 | 20230622 | 125600 | 823176669 | 1522 | 1522 | 1522 | 1522 | 0 |
| 378 | 20230622 | 125500 | 823176669 | 1522 | 1522 | 1522 | 1522 | 2 |
| 379 | 20230622 | 125400 | 823173625 | 1522 | 1522 | 1522 | 1522 | 800 |
| 380 | 20230622 | 125300 | 821956025 | 1522 | 1521 | 1522 | 1521 | 103 |
| 381 | 20230622 | 125200 | 821799261 | 1522 | 1521 | 1522 | 1521 | 104 |
| 382 | 20230622 | 125100 | 821640977 | 1521 | 1521 | 1521 | 1521 | 0 |
| 383 | 20230622 | 125000 | 821640977 | 1521 | 1521 | 1523 | 1521 | 1005 |
| 384 | 20230622 | 124900 | 820112370 | 1523 | 1522 | 1523 | 1521 | 1111 |
| 385 | 20230622 | 124800 | 818421421 | 1523 | 1521 | 1523 | 1521 | 1050 |
| 386 | 20230622 | 124700 | 816823716 | 1520 | 1520 | 1520 | 1519 | 1334 |
| 387 | 20230622 | 124600 | 814796037 | 1521 | 1521 | 1521 | 1521 | 1 |
| 388 | 20230622 | 124500 | 814794516 | 1520 | 1521 | 1521 | 1520 | 147 |
| 389 | 20230622 | 124400 | 814571069 | 1521 | 1523 | 1523 | 1521 | 374 |
| 390 | 20230622 | 124300 | 814001789 | 1520 | 1520 | 1520 | 1520 | 57 |
| 391 | 20230622 | 124200 | 813915149 | 1520 | 1519 | 1520 | 1519 | 1180 |
| 392 | 20230622 | 124100 | 812121749 | 1519 | 1519 | 1519 | 1519 | 0 |
| 393 | 20230622 | 124000 | 812121749 | 1519 | 1519 | 1519 | 1519 | 0 |
| 394 | 20230622 | 123900 | 812121749 | 1519 | 1519 | 1519 | 1519 | 1 |
| 395 | 20230622 | 123800 | 812120230 | 1519 | 1519 | 1519 | 1519 | 2 |
| 396 | 20230622 | 123700 | 812117192 | 1519 | 1519 | 1519 | 1519 | 1 |
| 397 | 20230622 | 123600 | 812115673 | 1520 | 1519 | 1520 | 1519 | 4 |
| 398 | 20230622 | 123500 | 812109594 | 1520 | 1520 | 1520 | 1520 | 2738 |
| 399 | 20230622 | 123400 | 807947834 | 1523 | 1520 | 1523 | 1520 | 773 |
| 400 | 20230622 | 123300 | 806772871 | 1520 | 1520 | 1520 | 1520 | 0 |
| 401 | 20230622 | 123200 | 806772871 | 1520 | 1521 | 1521 | 1520 | 1144 |
| 402 | 20230622 | 123100 | 805032848 | 1521 | 1521 | 1521 | 1521 | 2566 |
| 403 | 20230622 | 123000 | 801129962 | 1522 | 1525 | 1525 | 1522 | 713 |
| 404 | 20230622 | 122900 | 800044455 | 1523 | 1522 | 1525 | 1522 | 840 |
| 405 | 20230622 | 122800 | 798765134 | 1523 | 1525 | 1526 | 1523 | 2851 |
| 406 | 20230622 | 122700 | 794422058 | 1523 | 1523 | 1523 | 1523 | 0 |
| 407 | 20230622 | 122600 | 794422058 | 1523 | 1523 | 1523 | 1521 | 2570 |
| 408 | 20230622 | 122500 | 790511088 | 1523 | 1523 | 1523 | 1523 | 429 |
| 409 | 20230622 | 122400 | 789857721 | 1526 | 1522 | 1526 | 1522 | 357 |
| 410 | 20230622 | 122300 | 789314057 | 1523 | 1526 | 1526 | 1523 | 31 |
| 411 | 20230622 | 122200 | 789266761 | 1521 | 1521 | 1521 | 1521 | 5 |
| 412 | 20230622 | 122100 | 789259156 | 1521 | 1521 | 1521 | 1521 | 945 |
| 413 | 20230622 | 122000 | 787821811 | 1520 | 1526 | 1526 | 1520 | 3734 |
| 414 | 20230622 | 121900 | 782138652 | 1525 | 1526 | 1526 | 1525 | 2 |
| 415 | 20230622 | 121800 | 782135601 | 1526 | 1526 | 1526 | 1526 | 0 |
| 416 | 20230622 | 121700 | 782135601 | 1526 | 1525 | 1526 | 1525 | 6 |
| 417 | 20230622 | 121600 | 782126449 | 1525 | 1525 | 1525 | 1523 | 3931 |
| 418 | 20230622 | 121500 | 776131890 | 1525 | 1524 | 1525 | 1524 | 2 |
| 419 | 20230622 | 121400 | 776128841 | 1524 | 1525 | 1525 | 1524 | 2658 |
| 420 | 20230622 | 121300 | 772077079 | 1526 | 1526 | 1526 | 1525 | 14 |
| 421 | 20230622 | 121200 | 772055726 | 1526 | 1527 | 1527 | 1526 | 16 |
| 422 | 20230622 | 121100 | 772031305 | 1526 | 1526 | 1527 | 1526 | 201 |
| 423 | 20230622 | 121000 | 771724576 | 1526 | 1527 | 1527 | 1526 | 2 |
| 424 | 20230622 | 120900 | 771721523 | 1527 | 1527 | 1527 | 1527 | 83 |
| 425 | 20230622 | 120800 | 771594782 | 1527 | 1527 | 1527 | 1527 | 100 |
| 426 | 20230622 | 120700 | 771442082 | 1527 | 1527 | 1527 | 1527 | 1 |
| 427 | 20230622 | 120600 | 771440555 | 1526 | 1526 | 1526 | 1524 | 1401 |
| 428 | 20230622 | 120500 | 769302662 | 1524 | 1524 | 1527 | 1524 | 54 |
| 429 | 20230622 | 120400 | 769220361 | 1524 | 1527 | 1528 | 1524 | 515 |
| 430 | 20230622 | 120300 | 768433975 | 1528 | 1528 | 1528 | 1528 | 2 |
| 431 | 20230622 | 120200 | 768430919 | 1526 | 1529 | 1529 | 1526 | 4 |
| 432 | 20230622 | 120100 | 768424809 | 1529 | 1529 | 1529 | 1529 | 0 |
| 433 | 20230622 | 120000 | 768424809 | 1529 | 1529 | 1529 | 1529 | 0 |
| 434 | 20230622 | 115900 | 768424809 | 1529 | 1529 | 1529 | 1529 | 1 |
| 435 | 20230622 | 115800 | 768423280 | 1529 | 1529 | 1529 | 1529 | 6 |
| 436 | 20230622 | 115700 | 768414106 | 1529 | 1529 | 1529 | 1529 | 3012 |
| 437 | 20230622 | 115600 | 763808758 | 1529 | 1529 | 1529 | 1529 | 3 |
| 438 | 20230622 | 115500 | 763804171 | 1528 | 1529 | 1529 | 1528 | 930 |
| 439 | 20230622 | 115400 | 762383124 | 1529 | 1528 | 1529 | 1528 | 1653 |
| 440 | 20230622 | 115300 | 759857333 | 1528 | 1528 | 1528 | 1528 | 3 |
| 441 | 20230622 | 115200 | 759852749 | 1528 | 1528 | 1528 | 1528 | 1 |
| 442 | 20230622 | 115100 | 759851221 | 1529 | 1529 | 1529 | 1529 | 1861 |
| 443 | 20230622 | 115000 | 757005752 | 1524 | 1529 | 1529 | 1524 | 28 |
| 444 | 20230622 | 114900 | 756962982 | 1529 | 1529 | 1529 | 1529 | 7 |
| 445 | 20230622 | 114800 | 756952279 | 1529 | 1529 | 1529 | 1529 | 200 |
| 446 | 20230622 | 114700 | 756646479 | 1529 | 1529 | 1529 | 1529 | 700 |
| 447 | 20230622 | 114600 | 755576179 | 1524 | 1524 | 1524 | 1524 | 1 |
| 448 | 20230622 | 114500 | 755574655 | 1524 | 1528 | 1529 | 1524 | 2507 |
| 449 | 20230622 | 114400 | 751743477 | 1528 | 1528 | 1528 | 1528 | 303 |
| 450 | 20230622 | 114300 | 751280493 | 1528 | 1528 | 1528 | 1524 | 2553 |
| 451 | 20230622 | 114200 | 747387069 | 1528 | 1525 | 1528 | 1524 | 2007 |
| 452 | 20230622 | 114100 | 744326059 | 1525 | 1525 | 1525 | 1525 | 12 |
| 453 | 20230622 | 114000 | 744307759 | 1527 | 1527 | 1527 | 1527 | 652 |
| 454 | 20230622 | 113900 | 743312155 | 1527 | 1528 | 1528 | 1527 | 157 |
| 455 | 20230622 | 113800 | 743072300 | 1528 | 1528 | 1528 | 1528 | 512 |
| 456 | 20230622 | 113700 | 742289964 | 1528 | 1528 | 1528 | 1527 | 1053 |
| 457 | 20230622 | 113600 | 740681030 | 1528 | 1526 | 1528 | 1526 | 1433 |
| 458 | 20230622 | 113500 | 738492100 | 1526 | 1526 | 1526 | 1526 | 0 |
| 459 | 20230622 | 113400 | 738492100 | 1526 | 1526 | 1526 | 1526 | 65 |
| 460 | 20230622 | 113300 | 738392910 | 1526 | 1524 | 1526 | 1524 | 592 |
| 461 | 20230622 | 113200 | 737489700 | 1524 | 1524 | 1524 | 1524 | 95 |
| 462 | 20230622 | 113100 | 737344920 | 1524 | 1525 | 1525 | 1524 | 1673 |
| 463 | 20230622 | 113000 | 734795258 | 1526 | 1526 | 1526 | 1526 | 91 |
| 464 | 20230622 | 112900 | 734656392 | 1526 | 1526 | 1526 | 1526 | 3 |
| 465 | 20230622 | 112800 | 734651814 | 1526 | 1525 | 1526 | 1524 | 258 |
| 466 | 20230622 | 112700 | 734258362 | 1524 | 1525 | 1525 | 1524 | 17 |
| 467 | 20230622 | 112600 | 734232451 | 1525 | 1525 | 1525 | 1525 | 3 |
| 468 | 20230622 | 112500 | 734227876 | 1524 | 1524 | 1525 | 1524 | 15 |
| 469 | 20230622 | 112400 | 734205011 | 1524 | 1523 | 1524 | 1523 | 379 |
| 470 | 20230622 | 112300 | 733627509 | 1523 | 1523 | 1523 | 1523 | 0 |
| 471 | 20230622 | 112200 | 733627509 | 1523 | 1523 | 1523 | 1523 | 39 |
| 472 | 20230622 | 112100 | 733568112 | 1523 | 1523 | 1523 | 1523 | 0 |
| 473 | 20230622 | 112000 | 733568112 | 1523 | 1523 | 1523 | 1523 | 1 |
| 474 | 20230622 | 111900 | 733566589 | 1523 | 1523 | 1523 | 1523 | 87 |
| 475 | 20230622 | 111800 | 733434088 | 1524 | 1524 | 1524 | 1524 | 4 |
| 476 | 20230622 | 111700 | 733427992 | 1520 | 1520 | 1520 | 1520 | 34 |
| 477 | 20230622 | 111600 | 733376312 | 1524 | 1523 | 1524 | 1523 | 23 |
| 478 | 20230622 | 111500 | 733341275 | 1524 | 1524 | 1524 | 1524 | 678 |
| 479 | 20230622 | 111400 | 732308003 | 1524 | 1524 | 1524 | 1524 | 148 |
| 480 | 20230622 | 111300 | 732082451 | 1524 | 1524 | 1524 | 1524 | 0 |
| 481 | 20230622 | 111200 | 732082451 | 1524 | 1524 | 1524 | 1524 | 50 |
| 482 | 20230622 | 111100 | 732006251 | 1524 | 1524 | 1524 | 1524 | 1 |
| 483 | 20230622 | 111000 | 732004727 | 1524 | 1524 | 1524 | 1524 | 1 |
| 484 | 20230622 | 110900 | 732003203 | 1524 | 1524 | 1524 | 1524 | 51 |
| 485 | 20230622 | 110800 | 731925479 | 1525 | 1525 | 1525 | 1519 | 2735 |
| 486 | 20230622 | 110700 | 727763362 | 1525 | 1524 | 1526 | 1524 | 713 |
| 487 | 20230622 | 110600 | 726676402 | 1524 | 1526 | 1526 | 1524 | 699 |
| 488 | 20230622 | 110500 | 725610805 | 1526 | 1528 | 1528 | 1526 | 191 |
| 489 | 20230622 | 110400 | 725319336 | 1526 | 1528 | 1528 | 1526 | 90 |
| 490 | 20230622 | 110300 | 725181883 | 1528 | 1528 | 1528 | 1528 | 0 |
| 491 | 20230622 | 110200 | 725181883 | 1528 | 1528 | 1528 | 1528 | 2 |
| 492 | 20230622 | 110100 | 725178827 | 1527 | 1526 | 1529 | 1526 | 7 |
| 493 | 20230622 | 110000 | 725168140 | 1526 | 1529 | 1529 | 1526 | 17 |
| 494 | 20230622 | 105900 | 725142186 | 1529 | 1524 | 1529 | 1524 | 4 |
| 495 | 20230622 | 105800 | 725136085 | 1529 | 1529 | 1529 | 1524 | 12 |
| 496 | 20230622 | 105700 | 725117742 | 1530 | 1530 | 1530 | 1529 | 3 |
| 497 | 20230622 | 105600 | 725113153 | 1530 | 1530 | 1530 | 1522 | 206 |
| 498 | 20230622 | 105500 | 724798013 | 1530 | 1526 | 1530 | 1522 | 210 |
| 499 | 20230622 | 105400 | 724476746 | 1522 | 1522 | 1522 | 1522 | 1 |
| 500 | 20230622 | 105300 | 724475224 | 1530 | 1525 | 1530 | 1519 | 25400 |
| 501 | 20230622 | 105200 | 685802168 | 1530 | 1526 | 1530 | 1526 | 11800 |
| 502 | 20230622 | 105100 | 667772639 | 1526 | 1526 | 1526 | 1526 | 5 |
| 503 | 20230622 | 105000 | 667765009 | 1526 | 1526 | 1526 | 1526 | 100 |
| 504 | 20230622 | 104900 | 667612409 | 1526 | 1525 | 1526 | 1525 | 1001 |
| 505 | 20230622 | 104800 | 666084884 | 1525 | 1524 | 1525 | 1524 | 1948 |
| 506 | 20230622 | 104700 | 663115959 | 1524 | 1524 | 1524 | 1524 | 0 |
| 507 | 20230622 | 104600 | 663115959 | 1524 | 1524 | 1524 | 1524 | 1200 |
| 508 | 20230622 | 104500 | 661287159 | 1525 | 1525 | 1525 | 1525 | 1006 |
| 509 | 20230622 | 104400 | 659753009 | 1525 | 1526 | 1526 | 1525 | 6 |
| 510 | 20230622 | 104300 | 659743858 | 1524 | 1525 | 1525 | 1524 | 594 |
| 511 | 20230622 | 104200 | 658838592 | 1524 | 1524 | 1524 | 1524 | 100 |
| 512 | 20230622 | 104100 | 658686192 | 1524 | 1524 | 1525 | 1524 | 802 |
| 513 | 20230622 | 104000 | 657463924 | 1524 | 1524 | 1524 | 1524 | 622 |
| 514 | 20230622 | 103900 | 656515996 | 1526 | 1526 | 1526 | 1526 | 0 |
| 515 | 20230622 | 103800 | 656515996 | 1526 | 1524 | 1526 | 1524 | 457 |
| 516 | 20230622 | 103700 | 655819526 | 1523 | 1526 | 1526 | 1523 | 2943 |
| 517 | 20230622 | 103600 | 651334439 | 1526 | 1526 | 1526 | 1525 | 464 |
| 518 | 20230622 | 103500 | 650626768 | 1526 | 1527 | 1527 | 1526 | 201 |
| 519 | 20230622 | 103400 | 650319941 | 1527 | 1527 | 1527 | 1526 | 133 |
| 520 | 20230622 | 103300 | 650116853 | 1527 | 1526 | 1527 | 1526 | 132 |
| 521 | 20230622 | 103200 | 649915318 | 1526 | 1526 | 1527 | 1526 | 144 |
| 522 | 20230622 | 103100 | 649695468 | 1526 | 1527 | 1527 | 1526 | 384 |
| 523 | 20230622 | 103000 | 649109458 | 1526 | 1527 | 1527 | 1526 | 1912 |
| 524 | 20230622 | 102900 | 646189836 | 1527 | 1527 | 1527 | 1527 | 29 |
| 525 | 20230622 | 102800 | 646145553 | 1527 | 1525 | 1527 | 1525 | 48 |
| 526 | 20230622 | 102700 | 646072348 | 1525 | 1525 | 1526 | 1525 | 46 |
| 527 | 20230622 | 102600 | 646002197 | 1527 | 1524 | 1527 | 1524 | 103 |
| 528 | 20230622 | 102500 | 645845213 | 1527 | 1526 | 1527 | 1526 | 90 |
| 529 | 20230622 | 102400 | 645707793 | 1527 | 1524 | 1527 | 1523 | 1125 |
| 530 | 20230622 | 102300 | 643993414 | 1524 | 1524 | 1524 | 1524 | 1200 |
| 531 | 20230622 | 102200 | 642164614 | 1523 | 1523 | 1523 | 1523 | 0 |
| 532 | 20230622 | 102100 | 642164614 | 1523 | 1523 | 1523 | 1523 | 5 |
| 533 | 20230622 | 102000 | 642156999 | 1523 | 1523 | 1523 | 1523 | 651 |
| 534 | 20230622 | 101900 | 641165526 | 1523 | 1524 | 1524 | 1523 | 2487 |
| 535 | 20230622 | 101800 | 637375347 | 1528 | 1524 | 1528 | 1524 | 1167 |
| 536 | 20230622 | 101700 | 635594471 | 1524 | 1524 | 1524 | 1524 | 20 |
| 537 | 20230622 | 101600 | 635563991 | 1523 | 1523 | 1523 | 1523 | 500 |
| 538 | 20230622 | 101500 | 634802491 | 1523 | 1523 | 1523 | 1522 | 415 |
| 539 | 20230622 | 101400 | 634170752 | 1523 | 1523 | 1523 | 1523 | 400 |
| 540 | 20230622 | 101300 | 633561552 | 1523 | 1523 | 1523 | 1523 | 102 |
| 541 | 20230622 | 101200 | 633406206 | 1523 | 1525 | 1525 | 1522 | 957 |
| 542 | 20230622 | 101100 | 631948952 | 1525 | 1525 | 1525 | 1525 | 1693 |
| 543 | 20230622 | 101000 | 629367127 | 1525 | 1526 | 1526 | 1522 | 4003 |
| 544 | 20230622 | 100900 | 623266327 | 1526 | 1526 | 1526 | 1526 | 60 |
| 545 | 20230622 | 100800 | 623174767 | 1526 | 1528 | 1528 | 1526 | 1440 |
| 546 | 20230622 | 100700 | 620975207 | 1523 | 1523 | 1523 | 1523 | 1127 |
| 547 | 20230622 | 100600 | 619258786 | 1523 | 1524 | 1524 | 1523 | 1820 |
| 548 | 20230622 | 100500 | 616486528 | 1524 | 1525 | 1528 | 1524 | 1838 |
| 549 | 20230622 | 100400 | 613683970 | 1528 | 1527 | 1528 | 1527 | 1725 |
| 550 | 20230622 | 100300 | 611048197 | 1525 | 1528 | 1528 | 1525 | 408 |
| 551 | 20230622 | 100200 | 610425994 | 1528 | 1529 | 1529 | 1528 | 1268 |
| 552 | 20230622 | 100100 | 608488290 | 1529 | 1524 | 1529 | 1524 | 43 |
| 553 | 20230622 | 100000 | 608422593 | 1529 | 1529 | 1529 | 1529 | 28 |
| 554 | 20230622 | 095900 | 608379781 | 1530 | 1530 | 1530 | 1530 | 6 |
| 555 | 20230622 | 095800 | 608370601 | 1530 | 1530 | 1530 | 1530 | 916 |
| 556 | 20230622 | 095700 | 606969121 | 1530 | 1522 | 1530 | 1522 | 698 |
| 557 | 20230622 | 095600 | 605902616 | 1522 | 1530 | 1530 | 1522 | 1383 |
| 558 | 20230622 | 095500 | 603796890 | 1532 | 1534 | 1534 | 1521 | 183 |
| 559 | 20230622 | 095400 | 603516542 | 1532 | 1535 | 1535 | 1519 | 15268 |
| 560 | 20230622 | 095300 | 580230102 | 1535 | 1534 | 1535 | 1534 | 627 |
| 561 | 20230622 | 095200 | 579268110 | 1534 | 1535 | 1535 | 1534 | 226 |
| 562 | 20230622 | 095100 | 578921400 | 1535 | 1534 | 1535 | 1533 | 1701 |
| 563 | 20230622 | 095000 | 576312903 | 1534 | 1537 | 1537 | 1534 | 1327 |
| 564 | 20230622 | 094900 | 574275445 | 1537 | 1534 | 1537 | 1534 | 1051 |
| 565 | 20230622 | 094800 | 572660826 | 1537 | 1535 | 1537 | 1533 | 24472 |
| 566 | 20230622 | 094700 | 535089146 | 1535 | 1529 | 1535 | 1529 | 20459 |
| 567 | 20230622 | 094600 | 503751610 | 1529 | 1529 | 1530 | 1528 | 92 |
| 568 | 20230622 | 094500 | 503610900 | 1529 | 1530 | 1530 | 1529 | 1714 |
| 569 | 20230622 | 094400 | 500988808 | 1530 | 1529 | 1530 | 1529 | 116 |
| 570 | 20230622 | 094300 | 500811339 | 1529 | 1525 | 1529 | 1523 | 2423 |
| 571 | 20230622 | 094200 | 497118164 | 1523 | 1523 | 1529 | 1523 | 101 |
| 572 | 20230622 | 094100 | 496964335 | 1530 | 1530 | 1530 | 1530 | 367 |
| 573 | 20230622 | 094000 | 496402825 | 1532 | 1531 | 1532 | 1531 | 659 |
| 574 | 20230622 | 093900 | 495393687 | 1531 | 1528 | 1532 | 1528 | 3814 |
| 575 | 20230622 | 093800 | 489560030 | 1521 | 1529 | 1529 | 1521 | 831 |
| 576 | 20230622 | 093700 | 488293999 | 1530 | 1530 | 1530 | 1530 | 12 |
| 577 | 20230622 | 093600 | 488275639 | 1530 | 1530 | 1530 | 1519 | 18301 |
| 578 | 20230622 | 093500 | 460429365 | 1530 | 1526 | 1530 | 1526 | 1205 |
| 579 | 20230622 | 093400 | 458585955 | 1526 | 1530 | 1530 | 1526 | 813 |
| 580 | 20230622 | 093300 | 457343653 | 1530 | 1530 | 1531 | 1529 | 2612 |
| 581 | 20230622 | 093200 | 453345295 | 1530 | 1531 | 1532 | 1530 | 964 |
| 582 | 20230622 | 093100 | 451869002 | 1531 | 1530 | 1533 | 1529 | 3897 |
| 583 | 20230622 | 093000 | 445904993 | 1530 | 1529 | 1530 | 1529 | 181 |
| 584 | 20230622 | 092900 | 445628101 | 1530 | 1527 | 1533 | 1526 | 2776 |
| 585 | 20230622 | 092800 | 441386390 | 1530 | 1527 | 1530 | 1525 | 1405 |
| 586 | 20230622 | 092700 | 439240648 | 1525 | 1531 | 1531 | 1525 | 3967 |
| 587 | 20230622 | 092600 | 433178714 | 1531 | 1531 | 1533 | 1531 | 2531 |
| 588 | 20230622 | 092500 | 429301068 | 1531 | 1533 | 1533 | 1531 | 2460 |
| 589 | 20230622 | 092400 | 425531532 | 1533 | 1535 | 1536 | 1533 | 8803 |
| 590 | 20230622 | 092300 | 412021204 | 1535 | 1539 | 1539 | 1535 | 7412 |
| 591 | 20230622 | 092200 | 400628753 | 1539 | 1539 | 1542 | 1538 | 2758 |
| 592 | 20230622 | 092100 | 396381693 | 1540 | 1543 | 1543 | 1540 | 19564 |
| 593 | 20230622 | 092000 | 366241005 | 1543 | 1542 | 1545 | 1542 | 19034 |
| 594 | 20230622 | 091900 | 336862269 | 1542 | 1528 | 1542 | 1526 | 44959 |
| 595 | 20230622 | 091800 | 267830551 | 1527 | 1521 | 1527 | 1520 | 18833 |
| 596 | 20230622 | 091700 | 239132173 | 1522 | 1518 | 1522 | 1518 | 6945 |
| 597 | 20230622 | 091600 | 228570220 | 1521 | 1522 | 1523 | 1517 | 31837 |
| 598 | 20230622 | 091500 | 180165652 | 1523 | 1520 | 1523 | 1520 | 22478 |
| 599 | 20230622 | 091400 | 145994667 | 1520 | 1518 | 1521 | 1518 | 7501 |
| 600 | 20230622 | 091300 | 134598948 | 1519 | 1519 | 1519 | 1518 | 838 |
| 601 | 20230622 | 091200 | 133326251 | 1519 | 1520 | 1520 | 1517 | 2829 |
| 602 | 20230622 | 091100 | 129027179 | 1520 | 1510 | 1520 | 1510 | 1138 |
| 603 | 20230622 | 091000 | 127304829 | 1508 | 1513 | 1521 | 1508 | 10843 |
| 604 | 20230622 | 090900 | 110907415 | 1521 | 1512 | 1524 | 1512 | 2317 |
| 605 | 20230622 | 090800 | 107402319 | 1524 | 1501 | 1532 | 1501 | 8501 |
| 606 | 20230622 | 090700 | 94463876 | 1501 | 1505 | 1507 | 1501 | 1685 |
| 607 | 20230622 | 090600 | 91928586 | 1507 | 1505 | 1507 | 1504 | 5749 |
| 608 | 20230622 | 090500 | 83267675 | 1504 | 1497 | 1504 | 1496 | 4602 |
| 609 | 20230622 | 090400 | 76347998 | 1497 | 1489 | 1497 | 1489 | 8646 |
| 610 | 20230622 | 090300 | 63465802 | 1489 | 1485 | 1489 | 1481 | 13421 |
| 611 | 20230622 | 090200 | 43563447 | 1485 | 1483 | 1489 | 1483 | 4204 |
| 612 | 20230622 | 090100 | 37325371 | 1483 | 1490 | 1490 | 1482 | 2192 |
| 613 | 20230622 | 090000 | 34068498 | 1490 | 1482 | 1490 | 1481 | 22980 |