30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 3 | 20230626 | 192100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 4 | 20230626 | 192000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 5 | 20230626 | 191900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 6 | 20230626 | 191800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 7 | 20230626 | 191700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 8 | 20230626 | 191600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 9 | 20230626 | 191500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 10 | 20230626 | 191400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 11 | 20230626 | 191300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 12 | 20230626 | 191200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 13 | 20230626 | 191100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 14 | 20230626 | 191000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 15 | 20230626 | 190900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 16 | 20230626 | 190800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 17 | 20230626 | 190700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 18 | 20230626 | 190600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 19 | 20230626 | 190500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 20 | 20230626 | 190400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 21 | 20230626 | 190300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 22 | 20230626 | 190200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 23 | 20230626 | 190100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 24 | 20230626 | 190000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 25 | 20230626 | 185900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 26 | 20230626 | 185800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 27 | 20230626 | 185700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 28 | 20230626 | 185600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 29 | 20230626 | 185500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 30 | 20230626 | 185400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 31 | 20230626 | 185300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 32 | 20230626 | 185200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 33 | 20230626 | 185100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 34 | 20230626 | 185000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 35 | 20230626 | 184900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 36 | 20230626 | 184800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 37 | 20230626 | 184700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 38 | 20230626 | 184600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 39 | 20230626 | 184500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 40 | 20230626 | 184400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 41 | 20230626 | 184300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 42 | 20230626 | 184200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 43 | 20230626 | 184100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 44 | 20230626 | 184000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 45 | 20230626 | 183900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 46 | 20230626 | 183800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 47 | 20230626 | 183700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 48 | 20230626 | 183600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 49 | 20230626 | 183500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 50 | 20230626 | 183400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 51 | 20230626 | 183300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 52 | 20230626 | 183200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 53 | 20230626 | 183100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 54 | 20230626 | 183000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 55 | 20230626 | 182900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 56 | 20230626 | 182800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 57 | 20230626 | 182700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 58 | 20230626 | 182600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 59 | 20230626 | 182500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 60 | 20230626 | 182400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 61 | 20230626 | 182300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 62 | 20230626 | 182200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 63 | 20230626 | 182100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 64 | 20230626 | 182000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 65 | 20230626 | 181900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 66 | 20230626 | 181800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 67 | 20230626 | 181700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 68 | 20230626 | 181600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 69 | 20230626 | 181500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 70 | 20230626 | 181400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 71 | 20230626 | 181300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 72 | 20230626 | 181200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 73 | 20230626 | 181100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 74 | 20230626 | 181000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 75 | 20230626 | 180900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 76 | 20230626 | 180800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 77 | 20230626 | 180700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 78 | 20230626 | 180600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 79 | 20230626 | 180500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 80 | 20230626 | 180400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 81 | 20230626 | 180300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 82 | 20230626 | 180200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 83 | 20230626 | 180100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 84 | 20230626 | 180000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 85 | 20230626 | 175900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 86 | 20230626 | 175800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 87 | 20230626 | 175700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 88 | 20230626 | 175600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 89 | 20230626 | 175500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 90 | 20230626 | 175400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 91 | 20230626 | 175300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 92 | 20230626 | 175200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 93 | 20230626 | 175100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 94 | 20230626 | 175000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 95 | 20230626 | 174900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 96 | 20230626 | 174800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 97 | 20230626 | 174700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 98 | 20230626 | 174600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 99 | 20230626 | 174500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 100 | 20230626 | 174400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 101 | 20230626 | 174300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 102 | 20230626 | 174200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 103 | 20230626 | 174100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 104 | 20230626 | 174000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 105 | 20230626 | 173900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 106 | 20230626 | 173800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 107 | 20230626 | 173700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 108 | 20230626 | 173600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 109 | 20230626 | 173500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 110 | 20230626 | 173400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 111 | 20230626 | 173300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 112 | 20230626 | 173200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 113 | 20230626 | 173100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 114 | 20230626 | 173000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 115 | 20230626 | 172900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 116 | 20230626 | 172800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 117 | 20230626 | 172700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 118 | 20230626 | 172600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 119 | 20230626 | 172500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 120 | 20230626 | 172400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 121 | 20230626 | 172300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 122 | 20230626 | 172200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 123 | 20230626 | 172100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 124 | 20230626 | 172000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 125 | 20230626 | 171900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 126 | 20230626 | 171800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 127 | 20230626 | 171700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 128 | 20230626 | 171600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 129 | 20230626 | 171500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 130 | 20230626 | 171400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 131 | 20230626 | 171300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 132 | 20230626 | 171200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 133 | 20230626 | 171100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 134 | 20230626 | 171000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 135 | 20230626 | 170900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 136 | 20230626 | 170800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 137 | 20230626 | 170700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 138 | 20230626 | 170600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 139 | 20230626 | 170500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 140 | 20230626 | 170400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 141 | 20230626 | 170300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 142 | 20230626 | 170200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 143 | 20230626 | 170100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 144 | 20230626 | 170000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 145 | 20230626 | 165900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 146 | 20230626 | 165800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 147 | 20230626 | 165700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 148 | 20230626 | 165600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 149 | 20230626 | 165500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 150 | 20230626 | 165400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 151 | 20230626 | 165300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 152 | 20230626 | 165200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 153 | 20230626 | 165100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 154 | 20230626 | 165000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 155 | 20230626 | 164900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 156 | 20230626 | 164800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 157 | 20230626 | 164700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 158 | 20230626 | 164600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 159 | 20230626 | 164500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 160 | 20230626 | 164400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 161 | 20230626 | 164300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 162 | 20230626 | 164200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 163 | 20230626 | 164100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 164 | 20230626 | 164000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 165 | 20230626 | 163900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 166 | 20230626 | 163800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 167 | 20230626 | 163700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 168 | 20230626 | 163600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 169 | 20230626 | 163500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 170 | 20230626 | 163400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 171 | 20230626 | 163300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 172 | 20230626 | 163200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 173 | 20230626 | 163100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 174 | 20230626 | 163000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 175 | 20230626 | 162900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 176 | 20230626 | 162800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 177 | 20230626 | 162700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 178 | 20230626 | 162600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 179 | 20230626 | 162500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 180 | 20230626 | 162400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 181 | 20230626 | 162300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 182 | 20230626 | 162200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 183 | 20230626 | 162100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 184 | 20230626 | 162000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 185 | 20230626 | 161900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 186 | 20230626 | 161800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 187 | 20230626 | 161700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 188 | 20230626 | 161600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 189 | 20230626 | 161500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 190 | 20230626 | 161400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 191 | 20230626 | 161300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 192 | 20230626 | 161200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 193 | 20230626 | 161100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 194 | 20230626 | 161000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 195 | 20230626 | 160900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 196 | 20230626 | 160800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 197 | 20230626 | 160700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 198 | 20230626 | 160600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 199 | 20230626 | 160500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 200 | 20230626 | 160400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 201 | 20230626 | 160300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 202 | 20230626 | 160200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 203 | 20230626 | 160100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 204 | 20230626 | 160000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 205 | 20230626 | 155900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 206 | 20230626 | 155800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 207 | 20230626 | 155700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 208 | 20230626 | 155600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 209 | 20230626 | 155500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 210 | 20230626 | 155400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 211 | 20230626 | 155300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 212 | 20230626 | 155200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 213 | 20230626 | 155100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 214 | 20230626 | 155000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 215 | 20230626 | 154900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 216 | 20230626 | 154800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 217 | 20230626 | 154700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 218 | 20230626 | 154600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 219 | 20230626 | 154500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 220 | 20230626 | 154400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 221 | 20230626 | 154300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 222 | 20230626 | 154200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 223 | 20230626 | 154100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 224 | 20230626 | 154000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 225 | 20230626 | 153900 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 226 | 20230626 | 153800 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 227 | 20230626 | 153700 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 228 | 20230626 | 153600 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 229 | 20230626 | 153500 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 230 | 20230626 | 153400 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 231 | 20230626 | 153300 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 232 | 20230626 | 153200 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 233 | 20230626 | 153100 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 0 |
| 234 | 20230626 | 153000 | 1290635392 | 1643 | 1643 | 1643 | 1643 | 958 |
| 235 | 20230626 | 152900 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 236 | 20230626 | 152800 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 237 | 20230626 | 152700 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 238 | 20230626 | 152600 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 239 | 20230626 | 152500 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 240 | 20230626 | 152400 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 241 | 20230626 | 152300 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 242 | 20230626 | 152200 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 243 | 20230626 | 152100 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 244 | 20230626 | 152000 | 1289061398 | 1641 | 1641 | 1641 | 1641 | 0 |
| 245 | 20230626 | 151900 | 1289061398 | 1641 | 1641 | 1642 | 1635 | 1760 |
| 246 | 20230626 | 151800 | 1286175145 | 1641 | 1644 | 1644 | 1641 | 204 |
| 247 | 20230626 | 151700 | 1285839937 | 1644 | 1645 | 1645 | 1644 | 853 |
| 248 | 20230626 | 151600 | 1284437604 | 1645 | 1647 | 1647 | 1645 | 214 |
| 249 | 20230626 | 151500 | 1284085572 | 1647 | 1647 | 1647 | 1647 | 1288 |
| 250 | 20230626 | 151400 | 1281964236 | 1655 | 1641 | 1655 | 1641 | 4485 |
| 251 | 20230626 | 151300 | 1274557873 | 1640 | 1638 | 1640 | 1638 | 428 |
| 252 | 20230626 | 151200 | 1273855975 | 1634 | 1625 | 1634 | 1625 | 30872 |
| 253 | 20230626 | 151100 | 1223530603 | 1620 | 1619 | 1620 | 1619 | 623 |
| 254 | 20230626 | 151000 | 1222521843 | 1619 | 1620 | 1620 | 1619 | 1507 |
| 255 | 20230626 | 150900 | 1220080560 | 1620 | 1620 | 1620 | 1619 | 3104 |
| 256 | 20230626 | 150800 | 1215052091 | 1619 | 1619 | 1620 | 1618 | 3471 |
| 257 | 20230626 | 150700 | 1209433754 | 1619 | 1619 | 1619 | 1619 | 1807 |
| 258 | 20230626 | 150600 | 1206508221 | 1620 | 1618 | 1620 | 1618 | 124 |
| 259 | 20230626 | 150500 | 1206307459 | 1617 | 1618 | 1618 | 1617 | 3015 |
| 260 | 20230626 | 150400 | 1201430189 | 1618 | 1621 | 1622 | 1618 | 1272 |
| 261 | 20230626 | 150300 | 1199369830 | 1620 | 1621 | 1621 | 1620 | 4 |
| 262 | 20230626 | 150200 | 1199363349 | 1620 | 1621 | 1621 | 1620 | 449 |
| 263 | 20230626 | 150100 | 1198635962 | 1619 | 1619 | 1619 | 1619 | 0 |
| 264 | 20230626 | 150000 | 1198635962 | 1619 | 1615 | 1619 | 1615 | 2017 |
| 265 | 20230626 | 145900 | 1195374062 | 1615 | 1618 | 1619 | 1614 | 596 |
| 266 | 20230626 | 145800 | 1194411449 | 1618 | 1620 | 1620 | 1618 | 3731 |
| 267 | 20230626 | 145700 | 1188367335 | 1620 | 1620 | 1626 | 1620 | 4886 |
| 268 | 20230626 | 145600 | 1180451193 | 1627 | 1627 | 1627 | 1627 | 0 |
| 269 | 20230626 | 145500 | 1180451193 | 1627 | 1620 | 1627 | 1620 | 3720 |
| 270 | 20230626 | 145400 | 1174421435 | 1620 | 1625 | 1625 | 1620 | 4286 |
| 271 | 20230626 | 145300 | 1167477446 | 1626 | 1626 | 1626 | 1626 | 0 |
| 272 | 20230626 | 145200 | 1167477446 | 1626 | 1625 | 1627 | 1625 | 308 |
| 273 | 20230626 | 145100 | 1166976634 | 1627 | 1625 | 1627 | 1625 | 23 |
| 274 | 20230626 | 145000 | 1166939247 | 1621 | 1622 | 1622 | 1621 | 108 |
| 275 | 20230626 | 144900 | 1166764176 | 1622 | 1624 | 1624 | 1622 | 97 |
| 276 | 20230626 | 144800 | 1166606652 | 1625 | 1625 | 1625 | 1625 | 335 |
| 277 | 20230626 | 144700 | 1166062277 | 1625 | 1616 | 1625 | 1616 | 628 |
| 278 | 20230626 | 144600 | 1165042187 | 1616 | 1605 | 1616 | 1605 | 12050 |
| 279 | 20230626 | 144500 | 1145699855 | 1605 | 1613 | 1614 | 1603 | 4951 |
| 280 | 20230626 | 144400 | 1137738317 | 1613 | 1623 | 1623 | 1613 | 5374 |
| 281 | 20230626 | 144300 | 1129046239 | 1623 | 1625 | 1625 | 1620 | 7539 |
| 282 | 20230626 | 144200 | 1116814176 | 1625 | 1629 | 1629 | 1625 | 4592 |
| 283 | 20230626 | 144100 | 1109340574 | 1630 | 1631 | 1631 | 1630 | 6268 |
| 284 | 20230626 | 144000 | 1099118057 | 1631 | 1632 | 1632 | 1631 | 622 |
| 285 | 20230626 | 143900 | 1098103132 | 1630 | 1630 | 1630 | 1630 | 0 |
| 286 | 20230626 | 143800 | 1098103132 | 1630 | 1631 | 1632 | 1630 | 1919 |
| 287 | 20230626 | 143700 | 1094972355 | 1631 | 1630 | 1631 | 1629 | 641 |
| 288 | 20230626 | 143600 | 1093927439 | 1630 | 1629 | 1630 | 1628 | 1248 |
| 289 | 20230626 | 143500 | 1091894799 | 1630 | 1629 | 1633 | 1628 | 2360 |
| 290 | 20230626 | 143400 | 1088050397 | 1629 | 1629 | 1629 | 1628 | 9420 |
| 291 | 20230626 | 143300 | 1072710217 | 1628 | 1633 | 1633 | 1628 | 13462 |
| 292 | 20230626 | 143200 | 1050767379 | 1633 | 1635 | 1639 | 1633 | 4404 |
| 293 | 20230626 | 143100 | 1043574524 | 1635 | 1635 | 1635 | 1635 | 1343 |
| 294 | 20230626 | 143000 | 1041378719 | 1635 | 1641 | 1641 | 1635 | 10632 |
| 295 | 20230626 | 142900 | 1023973705 | 1640 | 1640 | 1646 | 1640 | 548 |
| 296 | 20230626 | 142800 | 1023074709 | 1640 | 1644 | 1646 | 1640 | 16132 |
| 297 | 20230626 | 142700 | 996607558 | 1644 | 1646 | 1647 | 1644 | 3318 |
| 298 | 20230626 | 142600 | 991149483 | 1647 | 1647 | 1647 | 1647 | 135 |
| 299 | 20230626 | 142500 | 990927138 | 1648 | 1647 | 1648 | 1647 | 251 |
| 300 | 20230626 | 142400 | 990513739 | 1647 | 1649 | 1649 | 1647 | 2439 |
| 301 | 20230626 | 142300 | 986495238 | 1649 | 1650 | 1650 | 1649 | 4325 |
| 302 | 20230626 | 142200 | 979362928 | 1650 | 1649 | 1650 | 1649 | 114 |
| 303 | 20230626 | 142100 | 979174941 | 1649 | 1650 | 1651 | 1649 | 718 |
| 304 | 20230626 | 142000 | 977990340 | 1650 | 1652 | 1652 | 1650 | 6338 |
| 305 | 20230626 | 141900 | 967527647 | 1653 | 1653 | 1653 | 1652 | 854 |
| 306 | 20230626 | 141800 | 966116098 | 1653 | 1656 | 1656 | 1653 | 7498 |
| 307 | 20230626 | 141700 | 953710035 | 1656 | 1655 | 1656 | 1655 | 6126 |
| 308 | 20230626 | 141600 | 943566383 | 1655 | 1655 | 1656 | 1655 | 848 |
| 309 | 20230626 | 141500 | 942162850 | 1656 | 1656 | 1658 | 1656 | 296 |
| 310 | 20230626 | 141400 | 941672659 | 1656 | 1654 | 1656 | 1654 | 3866 |
| 311 | 20230626 | 141300 | 935274735 | 1656 | 1656 | 1656 | 1654 | 471 |
| 312 | 20230626 | 141200 | 934495650 | 1654 | 1656 | 1656 | 1654 | 1850 |
| 313 | 20230626 | 141100 | 931434086 | 1656 | 1658 | 1658 | 1656 | 1685 |
| 314 | 20230626 | 141000 | 928642962 | 1658 | 1658 | 1658 | 1658 | 1077 |
| 315 | 20230626 | 140900 | 926857296 | 1658 | 1658 | 1658 | 1658 | 30 |
| 316 | 20230626 | 140800 | 926807556 | 1667 | 1663 | 1667 | 1663 | 335 |
| 317 | 20230626 | 140700 | 926249840 | 1667 | 1667 | 1667 | 1667 | 0 |
| 318 | 20230626 | 140600 | 926249840 | 1667 | 1667 | 1667 | 1667 | 0 |
| 319 | 20230626 | 140500 | 926249840 | 1667 | 1661 | 1667 | 1661 | 25 |
| 320 | 20230626 | 140400 | 926208233 | 1661 | 1657 | 1661 | 1657 | 1307 |
| 321 | 20230626 | 140300 | 924042134 | 1657 | 1661 | 1661 | 1657 | 5749 |
| 322 | 20230626 | 140200 | 914506126 | 1661 | 1663 | 1663 | 1661 | 7521 |
| 323 | 20230626 | 140100 | 902007887 | 1663 | 1664 | 1664 | 1663 | 8 |
| 324 | 20230626 | 140000 | 901994582 | 1670 | 1670 | 1670 | 1670 | 1 |
| 325 | 20230626 | 135900 | 901992912 | 1663 | 1663 | 1663 | 1663 | 0 |
| 326 | 20230626 | 135800 | 901992912 | 1663 | 1663 | 1663 | 1663 | 13 |
| 327 | 20230626 | 135700 | 901971293 | 1662 | 1663 | 1663 | 1662 | 55 |
| 328 | 20230626 | 135600 | 901879829 | 1663 | 1666 | 1671 | 1663 | 2761 |
| 329 | 20230626 | 135500 | 897284507 | 1666 | 1666 | 1666 | 1666 | 139 |
| 330 | 20230626 | 135400 | 897052933 | 1666 | 1666 | 1666 | 1666 | 11 |
| 331 | 20230626 | 135300 | 897034607 | 1666 | 1666 | 1666 | 1666 | 11 |
| 332 | 20230626 | 135200 | 897016281 | 1666 | 1666 | 1666 | 1666 | 300 |
| 333 | 20230626 | 135100 | 896516481 | 1666 | 1666 | 1666 | 1666 | 13 |
| 334 | 20230626 | 135000 | 896494823 | 1664 | 1664 | 1664 | 1664 | 0 |
| 335 | 20230626 | 134900 | 896494823 | 1664 | 1664 | 1664 | 1664 | 361 |
| 336 | 20230626 | 134800 | 895894119 | 1664 | 1664 | 1670 | 1663 | 1126 |
| 337 | 20230626 | 134700 | 894020510 | 1663 | 1662 | 1663 | 1662 | 16 |
| 338 | 20230626 | 134600 | 893993911 | 1662 | 1662 | 1662 | 1662 | 248 |
| 339 | 20230626 | 134500 | 893581735 | 1664 | 1664 | 1664 | 1664 | 14 |
| 340 | 20230626 | 134400 | 893558439 | 1663 | 1664 | 1664 | 1661 | 903 |
| 341 | 20230626 | 134300 | 892056192 | 1662 | 1661 | 1662 | 1661 | 97 |
| 342 | 20230626 | 134200 | 891895068 | 1661 | 1661 | 1661 | 1661 | 537 |
| 343 | 20230626 | 134100 | 891003111 | 1661 | 1663 | 1663 | 1661 | 1910 |
| 344 | 20230626 | 134000 | 887829672 | 1663 | 1664 | 1664 | 1663 | 9435 |
| 345 | 20230626 | 133900 | 872139167 | 1663 | 1663 | 1663 | 1663 | 0 |
| 346 | 20230626 | 133800 | 872139167 | 1663 | 1663 | 1663 | 1663 | 15 |
| 347 | 20230626 | 133700 | 872114222 | 1663 | 1663 | 1663 | 1663 | 27 |
| 348 | 20230626 | 133600 | 872069321 | 1664 | 1663 | 1664 | 1663 | 382 |
| 349 | 20230626 | 133500 | 871434034 | 1661 | 1661 | 1661 | 1661 | 131 |
| 350 | 20230626 | 133400 | 871216443 | 1661 | 1661 | 1661 | 1661 | 118 |
| 351 | 20230626 | 133300 | 871020445 | 1664 | 1664 | 1664 | 1664 | 335 |
| 352 | 20230626 | 133200 | 870463005 | 1664 | 1673 | 1673 | 1664 | 4920 |
| 353 | 20230626 | 133100 | 862267877 | 1674 | 1674 | 1674 | 1673 | 4069 |
| 354 | 20230626 | 133000 | 855456630 | 1674 | 1674 | 1674 | 1674 | 0 |
| 355 | 20230626 | 132900 | 855456630 | 1674 | 1674 | 1674 | 1674 | 119 |
| 356 | 20230626 | 132800 | 855257424 | 1674 | 1674 | 1674 | 1674 | 61 |
| 357 | 20230626 | 132700 | 855155310 | 1674 | 1674 | 1674 | 1674 | 153 |
| 358 | 20230626 | 132600 | 854899188 | 1674 | 1673 | 1674 | 1673 | 1449 |
| 359 | 20230626 | 132500 | 852473581 | 1674 | 1673 | 1674 | 1673 | 102 |
| 360 | 20230626 | 132400 | 852302835 | 1672 | 1671 | 1672 | 1671 | 443 |
| 361 | 20230626 | 132300 | 851562570 | 1664 | 1664 | 1664 | 1664 | 0 |
| 362 | 20230626 | 132200 | 851562570 | 1664 | 1665 | 1671 | 1664 | 551 |
| 363 | 20230626 | 132100 | 850645367 | 1671 | 1667 | 1671 | 1667 | 235 |
| 364 | 20230626 | 132000 | 850253091 | 1668 | 1668 | 1668 | 1668 | 76 |
| 365 | 20230626 | 131900 | 850126323 | 1668 | 1665 | 1668 | 1664 | 773 |
| 366 | 20230626 | 131800 | 848839112 | 1665 | 1661 | 1665 | 1661 | 4374 |
| 367 | 20230626 | 131700 | 841561269 | 1661 | 1661 | 1661 | 1661 | 2 |
| 368 | 20230626 | 131600 | 841557947 | 1661 | 1657 | 1661 | 1657 | 4 |
| 369 | 20230626 | 131500 | 841551309 | 1659 | 1658 | 1659 | 1657 | 1637 |
| 370 | 20230626 | 131400 | 838837392 | 1659 | 1664 | 1664 | 1659 | 2948 |
| 371 | 20230626 | 131300 | 833936031 | 1664 | 1669 | 1670 | 1663 | 1116 |
| 372 | 20230626 | 131200 | 832077787 | 1670 | 1670 | 1670 | 1670 | 0 |
| 373 | 20230626 | 131100 | 832077787 | 1670 | 1663 | 1670 | 1663 | 209 |
| 374 | 20230626 | 131000 | 831729335 | 1662 | 1660 | 1662 | 1660 | 92 |
| 375 | 20230626 | 130900 | 831576585 | 1660 | 1660 | 1660 | 1660 | 900 |
| 376 | 20230626 | 130800 | 830082585 | 1660 | 1658 | 1660 | 1658 | 388 |
| 377 | 20230626 | 130700 | 829439279 | 1658 | 1658 | 1658 | 1658 | 113 |
| 378 | 20230626 | 130600 | 829251925 | 1658 | 1660 | 1660 | 1658 | 10 |
| 379 | 20230626 | 130500 | 829235341 | 1658 | 1658 | 1658 | 1658 | 0 |
| 380 | 20230626 | 130400 | 829235341 | 1658 | 1660 | 1660 | 1658 | 103 |
| 381 | 20230626 | 130300 | 829064559 | 1657 | 1657 | 1657 | 1657 | 84 |
| 382 | 20230626 | 130200 | 828925371 | 1657 | 1657 | 1657 | 1657 | 395 |
| 383 | 20230626 | 130100 | 828270856 | 1657 | 1657 | 1657 | 1657 | 4 |
| 384 | 20230626 | 130000 | 828264228 | 1658 | 1656 | 1658 | 1655 | 1330 |
| 385 | 20230626 | 125900 | 826062872 | 1655 | 1655 | 1655 | 1655 | 958 |
| 386 | 20230626 | 125800 | 824477382 | 1661 | 1662 | 1662 | 1654 | 370 |
| 387 | 20230626 | 125700 | 823862512 | 1662 | 1662 | 1662 | 1661 | 1360 |
| 388 | 20230626 | 125600 | 821602436 | 1652 | 1655 | 1664 | 1652 | 1985 |
| 389 | 20230626 | 125500 | 818322295 | 1653 | 1653 | 1667 | 1653 | 590 |
| 390 | 20230626 | 125400 | 817346892 | 1651 | 1651 | 1651 | 1651 | 1 |
| 391 | 20230626 | 125300 | 817345241 | 1656 | 1658 | 1658 | 1656 | 340 |
| 392 | 20230626 | 125200 | 816781531 | 1664 | 1660 | 1664 | 1650 | 8784 |
| 393 | 20230626 | 125100 | 802251262 | 1660 | 1666 | 1666 | 1660 | 1725 |
| 394 | 20230626 | 125000 | 799383849 | 1666 | 1667 | 1667 | 1666 | 285 |
| 395 | 20230626 | 124900 | 798908766 | 1667 | 1667 | 1667 | 1667 | 0 |
| 396 | 20230626 | 124800 | 798908766 | 1667 | 1667 | 1667 | 1667 | 62 |
| 397 | 20230626 | 124700 | 798805412 | 1667 | 1667 | 1667 | 1667 | 0 |
| 398 | 20230626 | 124600 | 798805412 | 1667 | 1667 | 1667 | 1667 | 1 |
| 399 | 20230626 | 124500 | 798803745 | 1669 | 1669 | 1669 | 1669 | 2 |
| 400 | 20230626 | 124400 | 798800407 | 1669 | 1667 | 1669 | 1660 | 1088 |
| 401 | 20230626 | 124300 | 796992065 | 1667 | 1671 | 1671 | 1667 | 693 |
| 402 | 20230626 | 124200 | 795836818 | 1662 | 1671 | 1671 | 1662 | 9000 |
| 403 | 20230626 | 124100 | 780836704 | 1671 | 1671 | 1671 | 1671 | 5 |
| 404 | 20230626 | 124000 | 780828349 | 1671 | 1670 | 1671 | 1670 | 132 |
| 405 | 20230626 | 123900 | 780607908 | 1670 | 1670 | 1670 | 1670 | 0 |
| 406 | 20230626 | 123800 | 780607908 | 1670 | 1670 | 1670 | 1670 | 0 |
| 407 | 20230626 | 123700 | 780607908 | 1670 | 1672 | 1672 | 1670 | 1564 |
| 408 | 20230626 | 123600 | 777994249 | 1672 | 1672 | 1672 | 1672 | 0 |
| 409 | 20230626 | 123500 | 777994249 | 1672 | 1672 | 1672 | 1672 | 237 |
| 410 | 20230626 | 123400 | 777597985 | 1672 | 1672 | 1672 | 1672 | 0 |
| 411 | 20230626 | 123300 | 777597985 | 1672 | 1672 | 1672 | 1672 | 264 |
| 412 | 20230626 | 123200 | 777156577 | 1671 | 1671 | 1671 | 1671 | 0 |
| 413 | 20230626 | 123100 | 777156577 | 1671 | 1671 | 1671 | 1671 | 147 |
| 414 | 20230626 | 123000 | 776910940 | 1671 | 1674 | 1674 | 1671 | 904 |
| 415 | 20230626 | 122900 | 775400206 | 1677 | 1677 | 1677 | 1677 | 0 |
| 416 | 20230626 | 122800 | 775400206 | 1677 | 1670 | 1677 | 1670 | 1839 |
| 417 | 20230626 | 122700 | 772329048 | 1670 | 1674 | 1674 | 1670 | 3616 |
| 418 | 20230626 | 122600 | 766286923 | 1674 | 1674 | 1674 | 1674 | 5 |
| 419 | 20230626 | 122500 | 766278553 | 1673 | 1673 | 1673 | 1673 | 0 |
| 420 | 20230626 | 122400 | 766278553 | 1673 | 1674 | 1674 | 1673 | 319 |
| 421 | 20230626 | 122300 | 765744666 | 1674 | 1678 | 1679 | 1674 | 1199 |
| 422 | 20230626 | 122200 | 763735410 | 1679 | 1679 | 1679 | 1679 | 241 |
| 423 | 20230626 | 122100 | 763330771 | 1679 | 1694 | 1694 | 1679 | 58 |
| 424 | 20230626 | 122000 | 763233374 | 1694 | 1694 | 1696 | 1694 | 7907 |
| 425 | 20230626 | 121900 | 749836826 | 1694 | 1694 | 1696 | 1694 | 758 |
| 426 | 20230626 | 121800 | 748551744 | 1694 | 1679 | 1694 | 1679 | 2104 |
| 427 | 20230626 | 121700 | 744999916 | 1679 | 1679 | 1679 | 1679 | 2 |
| 428 | 20230626 | 121600 | 744996558 | 1672 | 1677 | 1678 | 1672 | 1630 |
| 429 | 20230626 | 121500 | 742266079 | 1680 | 1680 | 1680 | 1677 | 855 |
| 430 | 20230626 | 121400 | 740829703 | 1680 | 1680 | 1680 | 1680 | 753 |
| 431 | 20230626 | 121300 | 739564663 | 1680 | 1677 | 1680 | 1673 | 1553 |
| 432 | 20230626 | 121200 | 736960732 | 1677 | 1677 | 1677 | 1677 | 344 |
| 433 | 20230626 | 121100 | 736383844 | 1675 | 1675 | 1675 | 1675 | 432 |
| 434 | 20230626 | 121000 | 735660244 | 1675 | 1677 | 1677 | 1675 | 300 |
| 435 | 20230626 | 120900 | 735157280 | 1677 | 1680 | 1680 | 1677 | 1252 |
| 436 | 20230626 | 120800 | 733054634 | 1680 | 1680 | 1680 | 1680 | 0 |
| 437 | 20230626 | 120700 | 733054634 | 1680 | 1680 | 1680 | 1680 | 0 |
| 438 | 20230626 | 120600 | 733054634 | 1680 | 1680 | 1680 | 1680 | 73 |
| 439 | 20230626 | 120500 | 732931994 | 1680 | 1696 | 1696 | 1680 | 256 |
| 440 | 20230626 | 120400 | 732501832 | 1680 | 1698 | 1698 | 1680 | 971 |
| 441 | 20230626 | 120300 | 730864801 | 1699 | 1699 | 1699 | 1699 | 336 |
| 442 | 20230626 | 120200 | 730293937 | 1699 | 1695 | 1699 | 1680 | 1078 |
| 443 | 20230626 | 120100 | 728481423 | 1697 | 1681 | 1697 | 1681 | 2776 |
| 444 | 20230626 | 120000 | 723806014 | 1680 | 1702 | 1702 | 1665 | 14462 |
| 445 | 20230626 | 115900 | 699565741 | 1710 | 1718 | 1718 | 1710 | 8174 |
| 446 | 20230626 | 115800 | 685582174 | 1720 | 1725 | 1725 | 1720 | 843 |
| 447 | 20230626 | 115700 | 684130034 | 1725 | 1725 | 1725 | 1725 | 6 |
| 448 | 20230626 | 115600 | 684119684 | 1718 | 1718 | 1718 | 1718 | 0 |
| 449 | 20230626 | 115500 | 684119684 | 1718 | 1719 | 1719 | 1718 | 3596 |
| 450 | 20230626 | 115400 | 677941739 | 1719 | 1719 | 1719 | 1719 | 5 |
| 451 | 20230626 | 115300 | 677933144 | 1727 | 1727 | 1727 | 1727 | 10 |
| 452 | 20230626 | 115200 | 677915874 | 1718 | 1718 | 1718 | 1718 | 350 |
| 453 | 20230626 | 115100 | 677314574 | 1721 | 1740 | 1740 | 1721 | 903 |
| 454 | 20230626 | 115000 | 675753255 | 1721 | 1737 | 1749 | 1718 | 7414 |
| 455 | 20230626 | 114900 | 662926546 | 1737 | 1743 | 1743 | 1737 | 1274 |
| 456 | 20230626 | 114800 | 660707058 | 1763 | 1762 | 1763 | 1746 | 945 |
| 457 | 20230626 | 114700 | 659051935 | 1750 | 1760 | 1772 | 1750 | 14404 |
| 458 | 20230626 | 114600 | 633726429 | 1770 | 1765 | 1775 | 1760 | 3235 |
| 459 | 20230626 | 114500 | 628017793 | 1765 | 1763 | 1765 | 1763 | 4159 |
| 460 | 20230626 | 114400 | 620684244 | 1763 | 1753 | 1763 | 1749 | 8814 |
| 461 | 20230626 | 114300 | 605230157 | 1753 | 1754 | 1765 | 1753 | 9130 |
| 462 | 20230626 | 114200 | 589148068 | 1753 | 1744 | 1753 | 1736 | 32254 |
| 463 | 20230626 | 114100 | 532711199 | 1734 | 1745 | 1746 | 1734 | 1504 |
| 464 | 20230626 | 114000 | 530090650 | 1745 | 1742 | 1745 | 1742 | 8311 |
| 465 | 20230626 | 113900 | 515592634 | 1742 | 1730 | 1742 | 1730 | 8086 |
| 466 | 20230626 | 113800 | 501549480 | 1734 | 1734 | 1734 | 1734 | 536 |
| 467 | 20230626 | 113700 | 500620056 | 1734 | 1727 | 1734 | 1727 | 23920 |
| 468 | 20230626 | 113600 | 459196708 | 1730 | 1727 | 1730 | 1727 | 918 |
| 469 | 20230626 | 113500 | 457608899 | 1730 | 1726 | 1730 | 1725 | 4892 |
| 470 | 20230626 | 113400 | 449153732 | 1726 | 1703 | 1726 | 1703 | 22641 |
| 471 | 20230626 | 113300 | 410320259 | 1703 | 1692 | 1703 | 1692 | 7824 |
| 472 | 20230626 | 113200 | 397062029 | 1692 | 1687 | 1693 | 1687 | 15752 |
| 473 | 20230626 | 113100 | 370449425 | 1686 | 1685 | 1686 | 1685 | 9 |
| 474 | 20230626 | 113000 | 370434253 | 1684 | 1684 | 1684 | 1684 | 5 |
| 475 | 20230626 | 112900 | 370425833 | 1684 | 1683 | 1684 | 1683 | 3484 |
| 476 | 20230626 | 112800 | 364560563 | 1670 | 1670 | 1670 | 1670 | 2126 |
| 477 | 20230626 | 112700 | 361010143 | 1670 | 1670 | 1670 | 1670 | 40 |
| 478 | 20230626 | 112600 | 360943343 | 1670 | 1670 | 1670 | 1669 | 1074 |
| 479 | 20230626 | 112500 | 359150263 | 1670 | 1670 | 1670 | 1670 | 35 |
| 480 | 20230626 | 112400 | 359091813 | 1670 | 1671 | 1671 | 1670 | 954 |
| 481 | 20230626 | 112300 | 357498600 | 1670 | 1670 | 1670 | 1670 | 0 |
| 482 | 20230626 | 112200 | 357498600 | 1670 | 1670 | 1670 | 1670 | 0 |
| 483 | 20230626 | 112100 | 357498600 | 1670 | 1680 | 1685 | 1670 | 862 |
| 484 | 20230626 | 112000 | 356051194 | 1687 | 1687 | 1687 | 1687 | 0 |
| 485 | 20230626 | 111900 | 356051194 | 1687 | 1687 | 1687 | 1687 | 718 |
| 486 | 20230626 | 111800 | 354839928 | 1687 | 1686 | 1689 | 1685 | 2645 |
| 487 | 20230626 | 111700 | 350377841 | 1687 | 1687 | 1687 | 1687 | 0 |
| 488 | 20230626 | 111600 | 350377841 | 1687 | 1687 | 1687 | 1687 | 0 |
| 489 | 20230626 | 111500 | 350377841 | 1687 | 1686 | 1687 | 1686 | 2 |
| 490 | 20230626 | 111400 | 350374468 | 1689 | 1682 | 1689 | 1682 | 4555 |
| 491 | 20230626 | 111300 | 342691007 | 1683 | 1679 | 1683 | 1679 | 268 |
| 492 | 20230626 | 111200 | 342240807 | 1680 | 1676 | 1680 | 1671 | 1288 |
| 493 | 20230626 | 111100 | 340086075 | 1682 | 1682 | 1682 | 1682 | 1 |
| 494 | 20230626 | 111000 | 340084393 | 1684 | 1684 | 1684 | 1684 | 0 |
| 495 | 20230626 | 110900 | 340084393 | 1684 | 1684 | 1684 | 1684 | 11 |
| 496 | 20230626 | 110800 | 340065869 | 1679 | 1671 | 1679 | 1671 | 36 |
| 497 | 20230626 | 110700 | 340005459 | 1671 | 1669 | 1671 | 1669 | 257 |
| 498 | 20230626 | 110600 | 339576516 | 1669 | 1669 | 1669 | 1669 | 0 |
| 499 | 20230626 | 110500 | 339576516 | 1669 | 1669 | 1669 | 1669 | 0 |
| 500 | 20230626 | 110400 | 339576516 | 1669 | 1669 | 1669 | 1666 | 795 |
| 501 | 20230626 | 110300 | 338252034 | 1666 | 1666 | 1666 | 1666 | 0 |
| 502 | 20230626 | 110200 | 338252034 | 1666 | 1665 | 1666 | 1665 | 607 |
| 503 | 20230626 | 110100 | 337241160 | 1664 | 1664 | 1664 | 1664 | 1 |
| 504 | 20230626 | 110000 | 337239496 | 1662 | 1663 | 1664 | 1662 | 30 |
| 505 | 20230626 | 105900 | 337189606 | 1662 | 1661 | 1662 | 1661 | 311 |
| 506 | 20230626 | 105800 | 336672796 | 1661 | 1661 | 1661 | 1661 | 1000 |
| 507 | 20230626 | 105700 | 335011796 | 1660 | 1660 | 1660 | 1660 | 0 |
| 508 | 20230626 | 105600 | 335011796 | 1660 | 1660 | 1660 | 1660 | 0 |
| 509 | 20230626 | 105500 | 335011796 | 1660 | 1660 | 1660 | 1660 | 63 |
| 510 | 20230626 | 105400 | 334907216 | 1660 | 1654 | 1660 | 1654 | 120 |
| 511 | 20230626 | 105300 | 334708355 | 1651 | 1651 | 1651 | 1651 | 0 |
| 512 | 20230626 | 105200 | 334708355 | 1651 | 1651 | 1651 | 1651 | 69 |
| 513 | 20230626 | 105100 | 334594436 | 1651 | 1651 | 1651 | 1651 | 88 |
| 514 | 20230626 | 105000 | 334449148 | 1656 | 1652 | 1656 | 1651 | 1112 |
| 515 | 20230626 | 104900 | 332612020 | 1653 | 1652 | 1653 | 1652 | 252 |
| 516 | 20230626 | 104800 | 332195664 | 1651 | 1651 | 1651 | 1651 | 0 |
| 517 | 20230626 | 104700 | 332195664 | 1651 | 1651 | 1651 | 1651 | 1 |
| 518 | 20230626 | 104600 | 332194013 | 1651 | 1651 | 1651 | 1651 | 886 |
| 519 | 20230626 | 104500 | 330731227 | 1651 | 1655 | 1655 | 1651 | 1147 |
| 520 | 20230626 | 104400 | 328835484 | 1651 | 1655 | 1655 | 1651 | 1813 |
| 521 | 20230626 | 104300 | 325836910 | 1655 | 1655 | 1655 | 1655 | 0 |
| 522 | 20230626 | 104200 | 325836910 | 1655 | 1662 | 1662 | 1655 | 24 |
| 523 | 20230626 | 104100 | 325797050 | 1663 | 1663 | 1663 | 1663 | 0 |
| 524 | 20230626 | 104000 | 325797050 | 1663 | 1663 | 1663 | 1663 | 0 |
| 525 | 20230626 | 103900 | 325797050 | 1663 | 1664 | 1664 | 1655 | 12 |
| 526 | 20230626 | 103800 | 325777149 | 1663 | 1654 | 1663 | 1654 | 110 |
| 527 | 20230626 | 103700 | 325594282 | 1654 | 1654 | 1670 | 1652 | 637 |
| 528 | 20230626 | 103600 | 324541247 | 1654 | 1662 | 1662 | 1654 | 419 |
| 529 | 20230626 | 103500 | 323847379 | 1673 | 1673 | 1673 | 1673 | 0 |
| 530 | 20230626 | 103400 | 323847379 | 1673 | 1665 | 1673 | 1651 | 776 |
| 531 | 20230626 | 103300 | 322556150 | 1675 | 1677 | 1677 | 1675 | 349 |
| 532 | 20230626 | 103200 | 321970893 | 1677 | 1672 | 1677 | 1672 | 209 |
| 533 | 20230626 | 103100 | 321621330 | 1672 | 1654 | 1672 | 1651 | 8876 |
| 534 | 20230626 | 103000 | 306958419 | 1654 | 1660 | 1660 | 1650 | 16203 |
| 535 | 20230626 | 102900 | 280210995 | 1661 | 1674 | 1674 | 1661 | 826 |
| 536 | 20230626 | 102800 | 278835923 | 1680 | 1680 | 1680 | 1680 | 0 |
| 537 | 20230626 | 102700 | 278835923 | 1680 | 1680 | 1680 | 1680 | 10 |
| 538 | 20230626 | 102600 | 278819123 | 1686 | 1686 | 1686 | 1686 | 0 |
| 539 | 20230626 | 102500 | 278819123 | 1686 | 1686 | 1686 | 1686 | 2 |
| 540 | 20230626 | 102400 | 278815751 | 1688 | 1688 | 1688 | 1688 | 0 |
| 541 | 20230626 | 102300 | 278815751 | 1688 | 1688 | 1688 | 1688 | 1 |
| 542 | 20230626 | 102200 | 278814063 | 1687 | 1675 | 1687 | 1674 | 1087 |
| 543 | 20230626 | 102100 | 276993750 | 1682 | 1682 | 1682 | 1682 | 1778 |
| 544 | 20230626 | 102000 | 274003154 | 1682 | 1682 | 1682 | 1682 | 1 |
| 545 | 20230626 | 101900 | 274001472 | 1682 | 1683 | 1683 | 1674 | 12815 |
| 546 | 20230626 | 101800 | 252495893 | 1682 | 1682 | 1682 | 1682 | 0 |
| 547 | 20230626 | 101700 | 252495893 | 1682 | 1687 | 1687 | 1682 | 10000 |
| 548 | 20230626 | 101600 | 235672143 | 1690 | 1690 | 1690 | 1690 | 1 |
| 549 | 20230626 | 101500 | 235670453 | 1682 | 1686 | 1686 | 1682 | 1108 |
| 550 | 20230626 | 101400 | 233804209 | 1687 | 1687 | 1687 | 1687 | 0 |
| 551 | 20230626 | 101300 | 233804209 | 1687 | 1689 | 1689 | 1687 | 81 |
| 552 | 20230626 | 101200 | 233667552 | 1690 | 1690 | 1690 | 1690 | 6201 |
| 553 | 20230626 | 101100 | 223187862 | 1690 | 1690 | 1690 | 1690 | 1 |
| 554 | 20230626 | 101000 | 223186172 | 1682 | 1684 | 1684 | 1682 | 114 |
| 555 | 20230626 | 100900 | 222994350 | 1690 | 1689 | 1690 | 1689 | 26 |
| 556 | 20230626 | 100800 | 222950417 | 1690 | 1690 | 1690 | 1690 | 240 |
| 557 | 20230626 | 100700 | 222544817 | 1688 | 1684 | 1688 | 1683 | 1027 |
| 558 | 20230626 | 100600 | 220815031 | 1681 | 1681 | 1681 | 1681 | 0 |
| 559 | 20230626 | 100500 | 220815031 | 1681 | 1680 | 1681 | 1680 | 4736 |
| 560 | 20230626 | 100400 | 212853832 | 1680 | 1680 | 1680 | 1680 | 26 |
| 561 | 20230626 | 100300 | 212810152 | 1680 | 1681 | 1681 | 1680 | 5754 |
| 562 | 20230626 | 100200 | 203137713 | 1681 | 1681 | 1681 | 1681 | 23 |
| 563 | 20230626 | 100100 | 203099050 | 1681 | 1685 | 1685 | 1681 | 922 |
| 564 | 20230626 | 100000 | 201548754 | 1689 | 1689 | 1689 | 1689 | 3 |
| 565 | 20230626 | 095900 | 201543687 | 1689 | 1689 | 1689 | 1689 | 0 |
| 566 | 20230626 | 095800 | 201543687 | 1689 | 1688 | 1689 | 1688 | 7 |
| 567 | 20230626 | 095700 | 201531870 | 1689 | 1690 | 1690 | 1689 | 70 |
| 568 | 20230626 | 095600 | 201413590 | 1690 | 1690 | 1690 | 1690 | 482 |
| 569 | 20230626 | 095500 | 200599010 | 1690 | 1690 | 1690 | 1690 | 220 |
| 570 | 20230626 | 095400 | 200227210 | 1692 | 1692 | 1692 | 1678 | 1118 |
| 571 | 20230626 | 095300 | 198345014 | 1704 | 1704 | 1704 | 1704 | 0 |
| 572 | 20230626 | 095200 | 198345014 | 1704 | 1704 | 1704 | 1704 | 29 |
| 573 | 20230626 | 095100 | 198295598 | 1704 | 1690 | 1704 | 1690 | 1005 |
| 574 | 20230626 | 095000 | 196597134 | 1687 | 1687 | 1687 | 1686 | 173 |
| 575 | 20230626 | 094900 | 196305356 | 1689 | 1690 | 1690 | 1689 | 158 |
| 576 | 20230626 | 094800 | 196038436 | 1690 | 1690 | 1690 | 1690 | 21 |
| 577 | 20230626 | 094700 | 196002946 | 1680 | 1685 | 1685 | 1680 | 1408 |
| 578 | 20230626 | 094600 | 193632445 | 1685 | 1690 | 1690 | 1685 | 338 |
| 579 | 20230626 | 094500 | 193062665 | 1690 | 1684 | 1690 | 1684 | 7959 |
| 580 | 20230626 | 094400 | 179615551 | 1675 | 1684 | 1684 | 1675 | 322 |
| 581 | 20230626 | 094300 | 179076169 | 1684 | 1684 | 1684 | 1675 | 144 |
| 582 | 20230626 | 094200 | 178834581 | 1684 | 1684 | 1684 | 1684 | 1 |
| 583 | 20230626 | 094100 | 178832897 | 1672 | 1690 | 1690 | 1672 | 1028 |
| 584 | 20230626 | 094000 | 177112375 | 1690 | 1690 | 1690 | 1690 | 1 |
| 585 | 20230626 | 093900 | 177110685 | 1674 | 1690 | 1690 | 1674 | 1055 |
| 586 | 20230626 | 093800 | 175341293 | 1700 | 1702 | 1702 | 1700 | 580 |
| 587 | 20230626 | 093700 | 174354477 | 1702 | 1700 | 1702 | 1699 | 197 |
| 588 | 20230626 | 093600 | 174019618 | 1690 | 1690 | 1690 | 1690 | 600 |
| 589 | 20230626 | 093500 | 173005618 | 1690 | 1668 | 1690 | 1668 | 2042 |
| 590 | 20230626 | 093400 | 169596207 | 1668 | 1668 | 1668 | 1668 | 8 |
| 591 | 20230626 | 093300 | 169582863 | 1667 | 1668 | 1668 | 1667 | 2 |
| 592 | 20230626 | 093200 | 169579528 | 1667 | 1664 | 1667 | 1661 | 3197 |
| 593 | 20230626 | 093100 | 164260982 | 1659 | 1659 | 1659 | 1659 | 0 |
| 594 | 20230626 | 093000 | 164260982 | 1659 | 1659 | 1659 | 1659 | 8657 |
| 595 | 20230626 | 092900 | 149899019 | 1659 | 1652 | 1659 | 1649 | 2930 |
| 596 | 20230626 | 092800 | 145065166 | 1650 | 1658 | 1659 | 1650 | 1605 |
| 597 | 20230626 | 092700 | 142402513 | 1659 | 1654 | 1659 | 1654 | 1017 |
| 598 | 20230626 | 092600 | 140715585 | 1642 | 1641 | 1642 | 1641 | 18100 |
| 599 | 20230626 | 092500 | 110995849 | 1642 | 1641 | 1642 | 1639 | 2384 |
| 600 | 20230626 | 092400 | 107085026 | 1642 | 1652 | 1652 | 1642 | 1142 |
| 601 | 20230626 | 092300 | 105200616 | 1656 | 1656 | 1656 | 1656 | 8 |
| 602 | 20230626 | 092200 | 105187368 | 1656 | 1658 | 1658 | 1656 | 488 |
| 603 | 20230626 | 092100 | 104378852 | 1659 | 1657 | 1665 | 1657 | 1376 |
| 604 | 20230626 | 092000 | 102098562 | 1657 | 1647 | 1657 | 1647 | 1354 |
| 605 | 20230626 | 091900 | 99866935 | 1647 | 1630 | 1647 | 1630 | 636 |
| 606 | 20230626 | 091800 | 98825100 | 1629 | 1656 | 1657 | 1629 | 18154 |
| 607 | 20230626 | 091700 | 68939133 | 1655 | 1660 | 1660 | 1655 | 2400 |
| 608 | 20230626 | 091600 | 64961677 | 1660 | 1664 | 1664 | 1660 | 2514 |
| 609 | 20230626 | 091500 | 60786386 | 1665 | 1667 | 1667 | 1661 | 1556 |
| 610 | 20230626 | 091400 | 58196091 | 1667 | 1672 | 1672 | 1667 | 1963 |
| 611 | 20230626 | 091300 | 54919314 | 1673 | 1675 | 1675 | 1672 | 1731 |
| 612 | 20230626 | 091200 | 52022153 | 1675 | 1690 | 1690 | 1675 | 942 |
| 613 | 20230626 | 091100 | 50441498 | 1690 | 1693 | 1693 | 1690 | 5017 |
| 614 | 20230626 | 091000 | 41960667 | 1693 | 1691 | 1699 | 1691 | 302 |
| 615 | 20230626 | 090900 | 41447885 | 1699 | 1684 | 1699 | 1681 | 2215 |
| 616 | 20230626 | 090800 | 37703181 | 1685 | 1690 | 1690 | 1685 | 1118 |
| 617 | 20230626 | 090700 | 35814308 | 1689 | 1697 | 1698 | 1689 | 4413 |
| 618 | 20230626 | 090600 | 28335778 | 1698 | 1701 | 1701 | 1698 | 1338 |
| 619 | 20230626 | 090500 | 26062135 | 1700 | 1701 | 1716 | 1700 | 1620 |
| 620 | 20230626 | 090400 | 23305441 | 1701 | 1718 | 1718 | 1701 | 3966 |
| 621 | 20230626 | 090300 | 16520337 | 1719 | 1723 | 1725 | 1719 | 757 |
| 622 | 20230626 | 090200 | 15217385 | 1722 | 1718 | 1722 | 1718 | 349 |
| 623 | 20230626 | 090100 | 14617700 | 1718 | 1709 | 1718 | 1702 | 2138 |
| 624 | 20230626 | 090000 | 10953798 | 1709 | 1718 | 1718 | 1709 | 6377 |