31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 3 | 20230615 | 192100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 4 | 20230615 | 192000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 5 | 20230615 | 191900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 6 | 20230615 | 191800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 7 | 20230615 | 191700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 8 | 20230615 | 191600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 9 | 20230615 | 191500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 10 | 20230615 | 191400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 11 | 20230615 | 191300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 12 | 20230615 | 191200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 13 | 20230615 | 191100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 14 | 20230615 | 191000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 15 | 20230615 | 190900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 16 | 20230615 | 190800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 17 | 20230615 | 190700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 18 | 20230615 | 190600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 19 | 20230615 | 190500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 20 | 20230615 | 190400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 21 | 20230615 | 190300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 22 | 20230615 | 190200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 23 | 20230615 | 190100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 24 | 20230615 | 190000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 25 | 20230615 | 185900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 26 | 20230615 | 185800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 27 | 20230615 | 185700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 28 | 20230615 | 185600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 29 | 20230615 | 185500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 30 | 20230615 | 185400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 31 | 20230615 | 185300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 32 | 20230615 | 185200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 33 | 20230615 | 185100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 34 | 20230615 | 185000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 35 | 20230615 | 184900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 36 | 20230615 | 184800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 37 | 20230615 | 184700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 38 | 20230615 | 184600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 39 | 20230615 | 184500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 40 | 20230615 | 184400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 41 | 20230615 | 184300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 42 | 20230615 | 184200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 43 | 20230615 | 184100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 44 | 20230615 | 184000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 45 | 20230615 | 183900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 46 | 20230615 | 183800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 47 | 20230615 | 183700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 48 | 20230615 | 183600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 49 | 20230615 | 183500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 50 | 20230615 | 183400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 51 | 20230615 | 183300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 52 | 20230615 | 183200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 53 | 20230615 | 183100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 54 | 20230615 | 183000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 55 | 20230615 | 182900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 56 | 20230615 | 182800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 57 | 20230615 | 182700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 58 | 20230615 | 182600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 59 | 20230615 | 182500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 60 | 20230615 | 182400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 61 | 20230615 | 182300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 62 | 20230615 | 182200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 63 | 20230615 | 182100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 64 | 20230615 | 182000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 65 | 20230615 | 181900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 66 | 20230615 | 181800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 67 | 20230615 | 181700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 68 | 20230615 | 181600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 69 | 20230615 | 181500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 70 | 20230615 | 181400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 71 | 20230615 | 181300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 72 | 20230615 | 181200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 73 | 20230615 | 181100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 74 | 20230615 | 181000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 75 | 20230615 | 180900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 76 | 20230615 | 180800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 77 | 20230615 | 180700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 78 | 20230615 | 180600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 79 | 20230615 | 180500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 80 | 20230615 | 180400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 81 | 20230615 | 180300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 82 | 20230615 | 180200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 83 | 20230615 | 180100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 84 | 20230615 | 180000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 85 | 20230615 | 175900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 86 | 20230615 | 175800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 87 | 20230615 | 175700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 88 | 20230615 | 175600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 89 | 20230615 | 175500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 90 | 20230615 | 175400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 91 | 20230615 | 175300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 92 | 20230615 | 175200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 93 | 20230615 | 175100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 94 | 20230615 | 175000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 95 | 20230615 | 174900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 96 | 20230615 | 174800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 97 | 20230615 | 174700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 98 | 20230615 | 174600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 99 | 20230615 | 174500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 100 | 20230615 | 174400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 101 | 20230615 | 174300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 102 | 20230615 | 174200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 103 | 20230615 | 174100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 104 | 20230615 | 174000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 105 | 20230615 | 173900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 106 | 20230615 | 173800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 107 | 20230615 | 173700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 108 | 20230615 | 173600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 109 | 20230615 | 173500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 110 | 20230615 | 173400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 111 | 20230615 | 173300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 112 | 20230615 | 173200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 113 | 20230615 | 173100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 114 | 20230615 | 173000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 115 | 20230615 | 172900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 116 | 20230615 | 172800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 117 | 20230615 | 172700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 118 | 20230615 | 172600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 119 | 20230615 | 172500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 120 | 20230615 | 172400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 121 | 20230615 | 172300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 122 | 20230615 | 172200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 123 | 20230615 | 172100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 124 | 20230615 | 172000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 125 | 20230615 | 171900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 126 | 20230615 | 171800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 127 | 20230615 | 171700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 128 | 20230615 | 171600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 129 | 20230615 | 171500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 130 | 20230615 | 171400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 131 | 20230615 | 171300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 132 | 20230615 | 171200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 133 | 20230615 | 171100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 134 | 20230615 | 171000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 135 | 20230615 | 170900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 136 | 20230615 | 170800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 137 | 20230615 | 170700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 138 | 20230615 | 170600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 139 | 20230615 | 170500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 140 | 20230615 | 170400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 141 | 20230615 | 170300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 142 | 20230615 | 170200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 143 | 20230615 | 170100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 144 | 20230615 | 170000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 145 | 20230615 | 165900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 146 | 20230615 | 165800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 147 | 20230615 | 165700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 148 | 20230615 | 165600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 149 | 20230615 | 165500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 150 | 20230615 | 165400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 151 | 20230615 | 165300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 152 | 20230615 | 165200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 153 | 20230615 | 165100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 154 | 20230615 | 165000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 155 | 20230615 | 164900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 156 | 20230615 | 164800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 157 | 20230615 | 164700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 158 | 20230615 | 164600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 159 | 20230615 | 164500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 160 | 20230615 | 164400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 161 | 20230615 | 164300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 162 | 20230615 | 164200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 163 | 20230615 | 164100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 164 | 20230615 | 164000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 165 | 20230615 | 163900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 166 | 20230615 | 163800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 167 | 20230615 | 163700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 168 | 20230615 | 163600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 169 | 20230615 | 163500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 170 | 20230615 | 163400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 171 | 20230615 | 163300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 172 | 20230615 | 163200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 173 | 20230615 | 163100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 174 | 20230615 | 163000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 175 | 20230615 | 162900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 176 | 20230615 | 162800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 177 | 20230615 | 162700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 178 | 20230615 | 162600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 179 | 20230615 | 162500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 180 | 20230615 | 162400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 181 | 20230615 | 162300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 182 | 20230615 | 162200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 183 | 20230615 | 162100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 184 | 20230615 | 162000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 185 | 20230615 | 161900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 186 | 20230615 | 161800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 187 | 20230615 | 161700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 188 | 20230615 | 161600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 189 | 20230615 | 161500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 190 | 20230615 | 161400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 191 | 20230615 | 161300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 192 | 20230615 | 161200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 193 | 20230615 | 161100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 194 | 20230615 | 161000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 195 | 20230615 | 160900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 196 | 20230615 | 160800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 197 | 20230615 | 160700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 198 | 20230615 | 160600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 199 | 20230615 | 160500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 200 | 20230615 | 160400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 201 | 20230615 | 160300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 202 | 20230615 | 160200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 203 | 20230615 | 160100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 204 | 20230615 | 160000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 205 | 20230615 | 155900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 206 | 20230615 | 155800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 207 | 20230615 | 155700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 208 | 20230615 | 155600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 209 | 20230615 | 155500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 210 | 20230615 | 155400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 211 | 20230615 | 155300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 212 | 20230615 | 155200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 213 | 20230615 | 155100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 214 | 20230615 | 155000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 215 | 20230615 | 154900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 216 | 20230615 | 154800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 217 | 20230615 | 154700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 218 | 20230615 | 154600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 219 | 20230615 | 154500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 220 | 20230615 | 154400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 221 | 20230615 | 154300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 222 | 20230615 | 154200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 223 | 20230615 | 154100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 224 | 20230615 | 154000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 225 | 20230615 | 153900 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 226 | 20230615 | 153800 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 227 | 20230615 | 153700 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 228 | 20230615 | 153600 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 229 | 20230615 | 153500 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 230 | 20230615 | 153400 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 231 | 20230615 | 153300 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 232 | 20230615 | 153200 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 233 | 20230615 | 153100 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 0 |
| 234 | 20230615 | 153000 | 1964376275 | 1683 | 1683 | 1683 | 1683 | 41074 |
| 235 | 20230615 | 152900 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 236 | 20230615 | 152800 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 237 | 20230615 | 152700 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 238 | 20230615 | 152600 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 239 | 20230615 | 152500 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 240 | 20230615 | 152400 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 241 | 20230615 | 152300 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 242 | 20230615 | 152200 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 243 | 20230615 | 152100 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 244 | 20230615 | 152000 | 1895248733 | 1692 | 1692 | 1692 | 1692 | 0 |
| 245 | 20230615 | 151900 | 1895248733 | 1692 | 1690 | 1692 | 1689 | 8817 |
| 246 | 20230615 | 151800 | 1880348571 | 1692 | 1692 | 1692 | 1690 | 363 |
| 247 | 20230615 | 151700 | 1879734445 | 1690 | 1692 | 1692 | 1690 | 5085 |
| 248 | 20230615 | 151600 | 1871139853 | 1692 | 1692 | 1692 | 1692 | 1272 |
| 249 | 20230615 | 151500 | 1868987629 | 1691 | 1692 | 1694 | 1691 | 395 |
| 250 | 20230615 | 151400 | 1868319665 | 1694 | 1695 | 1695 | 1692 | 2372 |
| 251 | 20230615 | 151300 | 1864303879 | 1693 | 1688 | 1695 | 1688 | 1014 |
| 252 | 20230615 | 151200 | 1862588520 | 1688 | 1689 | 1689 | 1688 | 714 |
| 253 | 20230615 | 151100 | 1861382617 | 1689 | 1687 | 1689 | 1687 | 1317 |
| 254 | 20230615 | 151000 | 1859159752 | 1687 | 1687 | 1687 | 1687 | 3963 |
| 255 | 20230615 | 150900 | 1852474171 | 1687 | 1687 | 1687 | 1687 | 2013 |
| 256 | 20230615 | 150800 | 1849078240 | 1687 | 1687 | 1688 | 1687 | 2315 |
| 257 | 20230615 | 150700 | 1845172384 | 1687 | 1687 | 1687 | 1687 | 643 |
| 258 | 20230615 | 150600 | 1844087643 | 1687 | 1685 | 1687 | 1683 | 2766 |
| 259 | 20230615 | 150500 | 1839428041 | 1685 | 1684 | 1685 | 1682 | 1318 |
| 260 | 20230615 | 150400 | 1837209785 | 1684 | 1682 | 1684 | 1682 | 3910 |
| 261 | 20230615 | 150300 | 1830631954 | 1682 | 1682 | 1684 | 1681 | 9530 |
| 262 | 20230615 | 150200 | 1814605952 | 1682 | 1684 | 1685 | 1682 | 6854 |
| 263 | 20230615 | 150100 | 1803065381 | 1684 | 1686 | 1686 | 1684 | 6949 |
| 264 | 20230615 | 150000 | 1791355566 | 1689 | 1686 | 1689 | 1686 | 2 |
| 265 | 20230615 | 145900 | 1791352191 | 1689 | 1689 | 1689 | 1689 | 27 |
| 266 | 20230615 | 145800 | 1791306588 | 1689 | 1689 | 1690 | 1689 | 7640 |
| 267 | 20230615 | 145700 | 1778402622 | 1689 | 1686 | 1689 | 1684 | 2049 |
| 268 | 20230615 | 145600 | 1774951452 | 1689 | 1690 | 1690 | 1686 | 2017 |
| 269 | 20230615 | 145500 | 1771544910 | 1695 | 1692 | 1696 | 1685 | 9402 |
| 270 | 20230615 | 145400 | 1755669943 | 1696 | 1696 | 1699 | 1691 | 9421 |
| 271 | 20230615 | 145300 | 1739707805 | 1697 | 1690 | 1702 | 1690 | 25830 |
| 272 | 20230615 | 145200 | 1695870560 | 1689 | 1682 | 1689 | 1682 | 11994 |
| 273 | 20230615 | 145100 | 1675633551 | 1682 | 1682 | 1682 | 1680 | 2922 |
| 274 | 20230615 | 145000 | 1670723842 | 1681 | 1682 | 1682 | 1681 | 1044 |
| 275 | 20230615 | 144900 | 1668968834 | 1682 | 1682 | 1682 | 1681 | 832 |
| 276 | 20230615 | 144800 | 1667569530 | 1682 | 1682 | 1682 | 1682 | 100 |
| 277 | 20230615 | 144700 | 1667401330 | 1682 | 1682 | 1682 | 1682 | 1 |
| 278 | 20230615 | 144600 | 1667399648 | 1681 | 1681 | 1681 | 1681 | 213 |
| 279 | 20230615 | 144500 | 1667041595 | 1680 | 1680 | 1680 | 1680 | 0 |
| 280 | 20230615 | 144400 | 1667041595 | 1680 | 1681 | 1681 | 1680 | 4125 |
| 281 | 20230615 | 144300 | 1660107526 | 1681 | 1681 | 1681 | 1681 | 303 |
| 282 | 20230615 | 144200 | 1659598183 | 1681 | 1683 | 1683 | 1681 | 829 |
| 283 | 20230615 | 144100 | 1658204434 | 1681 | 1681 | 1681 | 1679 | 40065 |
| 284 | 20230615 | 144000 | 1590890903 | 1681 | 1684 | 1684 | 1681 | 17079 |
| 285 | 20230615 | 143900 | 1562161687 | 1684 | 1684 | 1684 | 1684 | 100 |
| 286 | 20230615 | 143800 | 1561993287 | 1683 | 1684 | 1684 | 1683 | 4276 |
| 287 | 20230615 | 143700 | 1554795579 | 1684 | 1684 | 1684 | 1684 | 2 |
| 288 | 20230615 | 143600 | 1554792211 | 1684 | 1684 | 1684 | 1684 | 300 |
| 289 | 20230615 | 143500 | 1554287011 | 1683 | 1683 | 1683 | 1683 | 252 |
| 290 | 20230615 | 143400 | 1553862895 | 1683 | 1683 | 1683 | 1683 | 2284 |
| 291 | 20230615 | 143300 | 1550018923 | 1682 | 1683 | 1683 | 1682 | 2782 |
| 292 | 20230615 | 143200 | 1545336871 | 1683 | 1683 | 1683 | 1683 | 0 |
| 293 | 20230615 | 143100 | 1545336871 | 1683 | 1684 | 1685 | 1683 | 8456 |
| 294 | 20230615 | 143000 | 1531097830 | 1684 | 1684 | 1684 | 1684 | 779 |
| 295 | 20230615 | 142900 | 1529785994 | 1684 | 1684 | 1684 | 1684 | 20 |
| 296 | 20230615 | 142800 | 1529752314 | 1684 | 1685 | 1685 | 1684 | 1002 |
| 297 | 20230615 | 142700 | 1528064846 | 1685 | 1684 | 1685 | 1684 | 1498 |
| 298 | 20230615 | 142600 | 1525542067 | 1684 | 1684 | 1684 | 1684 | 20 |
| 299 | 20230615 | 142500 | 1525508387 | 1683 | 1683 | 1683 | 1683 | 2645 |
| 300 | 20230615 | 142400 | 1521056852 | 1684 | 1684 | 1684 | 1684 | 172 |
| 301 | 20230615 | 142300 | 1520767204 | 1684 | 1684 | 1684 | 1684 | 100 |
| 302 | 20230615 | 142200 | 1520598804 | 1684 | 1683 | 1684 | 1683 | 2612 |
| 303 | 20230615 | 142100 | 1516202806 | 1683 | 1683 | 1683 | 1683 | 0 |
| 304 | 20230615 | 142000 | 1516202806 | 1683 | 1685 | 1686 | 1683 | 333 |
| 305 | 20230615 | 141900 | 1515642362 | 1683 | 1683 | 1683 | 1683 | 0 |
| 306 | 20230615 | 141800 | 1515642362 | 1683 | 1683 | 1683 | 1683 | 0 |
| 307 | 20230615 | 141700 | 1515642362 | 1683 | 1683 | 1683 | 1683 | 1 |
| 308 | 20230615 | 141600 | 1515640679 | 1682 | 1684 | 1684 | 1682 | 15136 |
| 309 | 20230615 | 141500 | 1490164267 | 1684 | 1685 | 1685 | 1684 | 1598 |
| 310 | 20230615 | 141400 | 1487471643 | 1685 | 1686 | 1686 | 1685 | 976 |
| 311 | 20230615 | 141300 | 1485826783 | 1686 | 1687 | 1687 | 1686 | 51 |
| 312 | 20230615 | 141200 | 1485740747 | 1687 | 1686 | 1687 | 1686 | 625 |
| 313 | 20230615 | 141100 | 1484686377 | 1687 | 1687 | 1687 | 1685 | 137 |
| 314 | 20230615 | 141000 | 1484455301 | 1688 | 1688 | 1688 | 1688 | 102 |
| 315 | 20230615 | 140900 | 1484283125 | 1688 | 1688 | 1688 | 1688 | 0 |
| 316 | 20230615 | 140800 | 1484283125 | 1688 | 1688 | 1688 | 1684 | 1008 |
| 317 | 20230615 | 140700 | 1482585621 | 1684 | 1684 | 1684 | 1684 | 0 |
| 318 | 20230615 | 140600 | 1482585621 | 1684 | 1689 | 1689 | 1684 | 3509 |
| 319 | 20230615 | 140500 | 1476671940 | 1689 | 1691 | 1691 | 1689 | 551 |
| 320 | 20230615 | 140400 | 1475741297 | 1690 | 1690 | 1690 | 1690 | 35 |
| 321 | 20230615 | 140300 | 1475682147 | 1691 | 1691 | 1691 | 1691 | 3 |
| 322 | 20230615 | 140200 | 1475677074 | 1691 | 1691 | 1691 | 1691 | 126 |
| 323 | 20230615 | 140100 | 1475464008 | 1691 | 1690 | 1691 | 1690 | 84 |
| 324 | 20230615 | 140000 | 1475322038 | 1690 | 1690 | 1690 | 1690 | 407 |
| 325 | 20230615 | 135900 | 1474634208 | 1690 | 1690 | 1690 | 1690 | 10 |
| 326 | 20230615 | 135800 | 1474617308 | 1690 | 1690 | 1690 | 1690 | 510 |
| 327 | 20230615 | 135700 | 1473755408 | 1689 | 1689 | 1689 | 1689 | 0 |
| 328 | 20230615 | 135600 | 1473755408 | 1689 | 1689 | 1689 | 1689 | 1 |
| 329 | 20230615 | 135500 | 1473753719 | 1689 | 1689 | 1689 | 1689 | 2100 |
| 330 | 20230615 | 135400 | 1470206819 | 1689 | 1689 | 1689 | 1689 | 550 |
| 331 | 20230615 | 135300 | 1469277869 | 1689 | 1689 | 1689 | 1689 | 75 |
| 332 | 20230615 | 135200 | 1469151194 | 1683 | 1683 | 1683 | 1683 | 0 |
| 333 | 20230615 | 135100 | 1469151194 | 1683 | 1687 | 1687 | 1683 | 3000 |
| 334 | 20230615 | 135000 | 1464096816 | 1687 | 1688 | 1688 | 1687 | 213 |
| 335 | 20230615 | 134900 | 1463737479 | 1689 | 1689 | 1689 | 1689 | 301 |
| 336 | 20230615 | 134800 | 1463229090 | 1689 | 1689 | 1689 | 1689 | 5 |
| 337 | 20230615 | 134700 | 1463220645 | 1689 | 1683 | 1689 | 1682 | 12403 |
| 338 | 20230615 | 134600 | 1442353391 | 1683 | 1683 | 1683 | 1682 | 3234 |
| 339 | 20230615 | 134500 | 1436910628 | 1682 | 1683 | 1683 | 1682 | 971 |
| 340 | 20230615 | 134400 | 1435276629 | 1683 | 1683 | 1683 | 1683 | 1317 |
| 341 | 20230615 | 134300 | 1433060118 | 1683 | 1683 | 1683 | 1682 | 3426 |
| 342 | 20230615 | 134200 | 1427295312 | 1683 | 1684 | 1684 | 1682 | 7793 |
| 343 | 20230615 | 134100 | 1414179642 | 1685 | 1686 | 1686 | 1684 | 11436 |
| 344 | 20230615 | 134000 | 1394919722 | 1685 | 1685 | 1685 | 1685 | 0 |
| 345 | 20230615 | 133900 | 1394919722 | 1685 | 1685 | 1685 | 1685 | 593 |
| 346 | 20230615 | 133800 | 1393920517 | 1685 | 1686 | 1686 | 1685 | 4536 |
| 347 | 20230615 | 133700 | 1386277205 | 1685 | 1686 | 1686 | 1685 | 1196 |
| 348 | 20230615 | 133600 | 1384260810 | 1686 | 1686 | 1686 | 1686 | 16 |
| 349 | 20230615 | 133500 | 1384233834 | 1686 | 1686 | 1686 | 1686 | 9219 |
| 350 | 20230615 | 133400 | 1368690600 | 1687 | 1688 | 1688 | 1687 | 4964 |
| 351 | 20230615 | 133300 | 1360314237 | 1688 | 1689 | 1689 | 1688 | 61 |
| 352 | 20230615 | 133200 | 1360211266 | 1689 | 1689 | 1689 | 1688 | 383 |
| 353 | 20230615 | 133100 | 1359564579 | 1689 | 1689 | 1689 | 1689 | 1565 |
| 354 | 20230615 | 133000 | 1356921294 | 1691 | 1691 | 1691 | 1691 | 2 |
| 355 | 20230615 | 132900 | 1356917912 | 1690 | 1690 | 1690 | 1690 | 601 |
| 356 | 20230615 | 132800 | 1355902222 | 1690 | 1690 | 1690 | 1690 | 1127 |
| 357 | 20230615 | 132700 | 1353997592 | 1690 | 1690 | 1690 | 1690 | 639 |
| 358 | 20230615 | 132600 | 1352917682 | 1690 | 1690 | 1690 | 1690 | 0 |
| 359 | 20230615 | 132500 | 1352917682 | 1690 | 1690 | 1690 | 1690 | 0 |
| 360 | 20230615 | 132400 | 1352917682 | 1690 | 1690 | 1690 | 1689 | 110 |
| 361 | 20230615 | 132300 | 1352731783 | 1691 | 1691 | 1691 | 1691 | 0 |
| 362 | 20230615 | 132200 | 1352731783 | 1691 | 1691 | 1691 | 1691 | 220 |
| 363 | 20230615 | 132100 | 1352359763 | 1691 | 1691 | 1691 | 1691 | 100 |
| 364 | 20230615 | 132000 | 1352190663 | 1689 | 1690 | 1690 | 1689 | 4185 |
| 365 | 20230615 | 131900 | 1345122184 | 1690 | 1690 | 1690 | 1690 | 1001 |
| 366 | 20230615 | 131800 | 1343430494 | 1690 | 1691 | 1691 | 1690 | 1435 |
| 367 | 20230615 | 131700 | 1341003959 | 1691 | 1691 | 1691 | 1691 | 0 |
| 368 | 20230615 | 131600 | 1341003959 | 1691 | 1691 | 1691 | 1691 | 430 |
| 369 | 20230615 | 131500 | 1340276829 | 1691 | 1691 | 1691 | 1690 | 2826 |
| 370 | 20230615 | 131400 | 1335500319 | 1693 | 1693 | 1693 | 1692 | 202 |
| 371 | 20230615 | 131300 | 1335158483 | 1693 | 1692 | 1693 | 1691 | 4036 |
| 372 | 20230615 | 131200 | 1328329798 | 1693 | 1693 | 1693 | 1693 | 0 |
| 373 | 20230615 | 131100 | 1328329798 | 1693 | 1694 | 1694 | 1693 | 1905 |
| 374 | 20230615 | 131000 | 1325103994 | 1694 | 1694 | 1694 | 1694 | 0 |
| 375 | 20230615 | 130900 | 1325103994 | 1694 | 1695 | 1695 | 1694 | 1002 |
| 376 | 20230615 | 130800 | 1323405606 | 1695 | 1695 | 1695 | 1695 | 25 |
| 377 | 20230615 | 130700 | 1323363231 | 1695 | 1694 | 1695 | 1693 | 112 |
| 378 | 20230615 | 130600 | 1323173582 | 1695 | 1695 | 1695 | 1695 | 200 |
| 379 | 20230615 | 130500 | 1322834582 | 1694 | 1694 | 1694 | 1694 | 13 |
| 380 | 20230615 | 130400 | 1322812560 | 1694 | 1694 | 1695 | 1694 | 516 |
| 381 | 20230615 | 130300 | 1321938446 | 1693 | 1695 | 1695 | 1693 | 429 |
| 382 | 20230615 | 130200 | 1321211881 | 1694 | 1694 | 1695 | 1694 | 243 |
| 383 | 20230615 | 130100 | 1320800177 | 1693 | 1694 | 1694 | 1693 | 3650 |
| 384 | 20230615 | 130000 | 1314617277 | 1694 | 1694 | 1694 | 1694 | 23 |
| 385 | 20230615 | 125900 | 1314578315 | 1694 | 1693 | 1694 | 1693 | 706 |
| 386 | 20230615 | 125800 | 1313383051 | 1693 | 1694 | 1694 | 1693 | 420 |
| 387 | 20230615 | 125700 | 1312671601 | 1694 | 1694 | 1694 | 1694 | 521 |
| 388 | 20230615 | 125600 | 1311789027 | 1693 | 1693 | 1693 | 1693 | 0 |
| 389 | 20230615 | 125500 | 1311789027 | 1693 | 1694 | 1694 | 1693 | 2986 |
| 390 | 20230615 | 125400 | 1306731069 | 1694 | 1694 | 1694 | 1694 | 867 |
| 391 | 20230615 | 125300 | 1305262371 | 1694 | 1696 | 1696 | 1694 | 18 |
| 392 | 20230615 | 125200 | 1305231859 | 1695 | 1696 | 1696 | 1694 | 2868 |
| 393 | 20230615 | 125100 | 1300369646 | 1696 | 1696 | 1696 | 1695 | 335 |
| 394 | 20230615 | 125000 | 1299801544 | 1696 | 1696 | 1696 | 1696 | 589 |
| 395 | 20230615 | 124900 | 1298802600 | 1695 | 1694 | 1695 | 1694 | 1019 |
| 396 | 20230615 | 124800 | 1297075463 | 1694 | 1695 | 1695 | 1694 | 274 |
| 397 | 20230615 | 124700 | 1296611182 | 1695 | 1695 | 1696 | 1694 | 232 |
| 398 | 20230615 | 124600 | 1296217753 | 1694 | 1693 | 1694 | 1693 | 991 |
| 399 | 20230615 | 124500 | 1294539104 | 1693 | 1693 | 1693 | 1691 | 418 |
| 400 | 20230615 | 124400 | 1293831454 | 1691 | 1691 | 1691 | 1691 | 5979 |
| 401 | 20230615 | 124300 | 1283720965 | 1691 | 1691 | 1691 | 1691 | 68 |
| 402 | 20230615 | 124200 | 1283605977 | 1691 | 1691 | 1691 | 1691 | 1465 |
| 403 | 20230615 | 124100 | 1281128662 | 1691 | 1691 | 1691 | 1691 | 597 |
| 404 | 20230615 | 124000 | 1280119135 | 1691 | 1691 | 1691 | 1691 | 691 |
| 405 | 20230615 | 123900 | 1278950654 | 1691 | 1691 | 1691 | 1690 | 1602 |
| 406 | 20230615 | 123800 | 1276242172 | 1690 | 1690 | 1690 | 1690 | 353 |
| 407 | 20230615 | 123700 | 1275645602 | 1690 | 1690 | 1690 | 1690 | 1853 |
| 408 | 20230615 | 123600 | 1272514032 | 1690 | 1690 | 1690 | 1690 | 3 |
| 409 | 20230615 | 123500 | 1272508962 | 1690 | 1690 | 1690 | 1690 | 336 |
| 410 | 20230615 | 123400 | 1271941122 | 1689 | 1689 | 1689 | 1689 | 1000 |
| 411 | 20230615 | 123300 | 1270252122 | 1690 | 1688 | 1690 | 1688 | 635 |
| 412 | 20230615 | 123200 | 1269179242 | 1688 | 1689 | 1689 | 1688 | 2796 |
| 413 | 20230615 | 123100 | 1264458897 | 1689 | 1689 | 1689 | 1689 | 3 |
| 414 | 20230615 | 123000 | 1264453830 | 1688 | 1689 | 1689 | 1688 | 145 |
| 415 | 20230615 | 122900 | 1264209045 | 1689 | 1691 | 1691 | 1689 | 6846 |
| 416 | 20230615 | 122800 | 1252642758 | 1691 | 1690 | 1691 | 1690 | 121 |
| 417 | 20230615 | 122700 | 1252438168 | 1690 | 1691 | 1691 | 1690 | 111 |
| 418 | 20230615 | 122600 | 1252250477 | 1691 | 1690 | 1691 | 1690 | 1811 |
| 419 | 20230615 | 122500 | 1249188135 | 1691 | 1690 | 1691 | 1690 | 132 |
| 420 | 20230615 | 122400 | 1248965035 | 1691 | 1691 | 1691 | 1690 | 1503 |
| 421 | 20230615 | 122300 | 1246424837 | 1691 | 1691 | 1691 | 1690 | 1550 |
| 422 | 20230615 | 122200 | 1243804584 | 1691 | 1690 | 1691 | 1690 | 132 |
| 423 | 20230615 | 122100 | 1243581400 | 1690 | 1690 | 1690 | 1690 | 27 |
| 424 | 20230615 | 122000 | 1243535770 | 1691 | 1691 | 1691 | 1690 | 747 |
| 425 | 20230615 | 121900 | 1242272622 | 1691 | 1691 | 1691 | 1691 | 1 |
| 426 | 20230615 | 121800 | 1242270931 | 1690 | 1691 | 1691 | 1690 | 86 |
| 427 | 20230615 | 121700 | 1242125514 | 1691 | 1689 | 1691 | 1689 | 5765 |
| 428 | 20230615 | 121600 | 1232380395 | 1690 | 1691 | 1691 | 1690 | 514 |
| 429 | 20230615 | 121500 | 1231511711 | 1690 | 1690 | 1690 | 1690 | 328 |
| 430 | 20230615 | 121400 | 1230957391 | 1690 | 1690 | 1690 | 1690 | 171 |
| 431 | 20230615 | 121300 | 1230668401 | 1690 | 1690 | 1690 | 1690 | 701 |
| 432 | 20230615 | 121200 | 1229483711 | 1690 | 1690 | 1690 | 1690 | 400 |
| 433 | 20230615 | 121100 | 1228807711 | 1690 | 1691 | 1691 | 1690 | 2014 |
| 434 | 20230615 | 121000 | 1225404037 | 1690 | 1690 | 1690 | 1690 | 0 |
| 435 | 20230615 | 120900 | 1225404037 | 1690 | 1690 | 1690 | 1690 | 408 |
| 436 | 20230615 | 120800 | 1224714517 | 1691 | 1691 | 1691 | 1691 | 3 |
| 437 | 20230615 | 120700 | 1224709444 | 1690 | 1690 | 1690 | 1690 | 87 |
| 438 | 20230615 | 120600 | 1224562414 | 1689 | 1690 | 1690 | 1689 | 313 |
| 439 | 20230615 | 120500 | 1224033445 | 1690 | 1690 | 1690 | 1690 | 105 |
| 440 | 20230615 | 120400 | 1223855995 | 1690 | 1689 | 1690 | 1689 | 93 |
| 441 | 20230615 | 120300 | 1223698912 | 1688 | 1689 | 1689 | 1688 | 112 |
| 442 | 20230615 | 120200 | 1223509745 | 1689 | 1689 | 1689 | 1689 | 1128 |
| 443 | 20230615 | 120100 | 1221604553 | 1689 | 1689 | 1689 | 1689 | 12 |
| 444 | 20230615 | 120000 | 1221584285 | 1683 | 1684 | 1685 | 1683 | 1720 |
| 445 | 20230615 | 115900 | 1218688977 | 1683 | 1689 | 1689 | 1683 | 22802 |
| 446 | 20230615 | 115800 | 1180276017 | 1689 | 1689 | 1689 | 1689 | 430 |
| 447 | 20230615 | 115700 | 1179549747 | 1689 | 1689 | 1689 | 1689 | 815 |
| 448 | 20230615 | 115600 | 1178173212 | 1689 | 1691 | 1691 | 1689 | 17 |
| 449 | 20230615 | 115500 | 1178144494 | 1690 | 1690 | 1690 | 1689 | 4168 |
| 450 | 20230615 | 115400 | 1171101708 | 1691 | 1691 | 1691 | 1690 | 1263 |
| 451 | 20230615 | 115300 | 1168966118 | 1691 | 1691 | 1691 | 1691 | 110 |
| 452 | 20230615 | 115200 | 1168780108 | 1691 | 1691 | 1693 | 1691 | 1119 |
| 453 | 20230615 | 115100 | 1166887877 | 1691 | 1693 | 1693 | 1691 | 723 |
| 454 | 20230615 | 115000 | 1165665264 | 1693 | 1693 | 1693 | 1693 | 896 |
| 455 | 20230615 | 114900 | 1164148336 | 1693 | 1692 | 1693 | 1691 | 4300 |
| 456 | 20230615 | 114800 | 1156872784 | 1691 | 1690 | 1691 | 1690 | 28 |
| 457 | 20230615 | 114700 | 1156825440 | 1691 | 1691 | 1691 | 1691 | 30 |
| 458 | 20230615 | 114600 | 1156774710 | 1691 | 1689 | 1691 | 1689 | 201 |
| 459 | 20230615 | 114500 | 1156435219 | 1689 | 1689 | 1689 | 1689 | 574 |
| 460 | 20230615 | 114400 | 1155465733 | 1689 | 1688 | 1689 | 1688 | 2229 |
| 461 | 20230615 | 114300 | 1151703180 | 1688 | 1688 | 1688 | 1688 | 10001 |
| 462 | 20230615 | 114200 | 1134821492 | 1688 | 1689 | 1689 | 1688 | 366 |
| 463 | 20230615 | 114100 | 1134203469 | 1689 | 1689 | 1689 | 1689 | 48 |
| 464 | 20230615 | 114000 | 1134122397 | 1689 | 1689 | 1689 | 1689 | 105 |
| 465 | 20230615 | 113900 | 1133945052 | 1690 | 1691 | 1691 | 1690 | 1658 |
| 466 | 20230615 | 113800 | 1131142990 | 1692 | 1693 | 1693 | 1692 | 41 |
| 467 | 20230615 | 113700 | 1131073603 | 1693 | 1693 | 1693 | 1693 | 5 |
| 468 | 20230615 | 113600 | 1131065138 | 1693 | 1693 | 1693 | 1693 | 78 |
| 469 | 20230615 | 113500 | 1130933084 | 1693 | 1693 | 1693 | 1693 | 2 |
| 470 | 20230615 | 113400 | 1130929698 | 1693 | 1693 | 1693 | 1690 | 4 |
| 471 | 20230615 | 113300 | 1130922929 | 1690 | 1693 | 1693 | 1685 | 3767 |
| 472 | 20230615 | 113200 | 1124572834 | 1686 | 1690 | 1693 | 1686 | 8589 |
| 473 | 20230615 | 113100 | 1110083116 | 1692 | 1692 | 1692 | 1692 | 50 |
| 474 | 20230615 | 113000 | 1109998516 | 1693 | 1692 | 1693 | 1692 | 9 |
| 475 | 20230615 | 112900 | 1109983281 | 1690 | 1691 | 1691 | 1690 | 1597 |
| 476 | 20230615 | 112800 | 1107284160 | 1691 | 1692 | 1692 | 1691 | 732 |
| 477 | 20230615 | 112700 | 1106046196 | 1693 | 1694 | 1694 | 1693 | 326 |
| 478 | 20230615 | 112600 | 1105494252 | 1695 | 1699 | 1699 | 1695 | 35 |
| 479 | 20230615 | 112500 | 1105434897 | 1700 | 1700 | 1700 | 1700 | 350 |
| 480 | 20230615 | 112400 | 1104839897 | 1700 | 1703 | 1703 | 1700 | 305 |
| 481 | 20230615 | 112300 | 1104321389 | 1703 | 1701 | 1704 | 1701 | 11 |
| 482 | 20230615 | 112200 | 1104302667 | 1695 | 1697 | 1700 | 1694 | 7199 |
| 483 | 20230615 | 112100 | 1092100864 | 1697 | 1697 | 1697 | 1697 | 377 |
| 484 | 20230615 | 112000 | 1091461095 | 1697 | 1691 | 1697 | 1688 | 3641 |
| 485 | 20230615 | 111900 | 1085309833 | 1688 | 1688 | 1688 | 1688 | 1 |
| 486 | 20230615 | 111800 | 1085308145 | 1691 | 1687 | 1691 | 1686 | 2876 |
| 487 | 20230615 | 111700 | 1080457409 | 1687 | 1687 | 1691 | 1687 | 751 |
| 488 | 20230615 | 111600 | 1079190418 | 1687 | 1686 | 1687 | 1686 | 735 |
| 489 | 20230615 | 111500 | 1077950873 | 1687 | 1687 | 1687 | 1685 | 1657 |
| 490 | 20230615 | 111400 | 1075158213 | 1685 | 1686 | 1687 | 1684 | 3192 |
| 491 | 20230615 | 111300 | 1069780135 | 1687 | 1690 | 1690 | 1685 | 9629 |
| 492 | 20230615 | 111200 | 1053527342 | 1690 | 1690 | 1690 | 1690 | 501 |
| 493 | 20230615 | 111100 | 1052680652 | 1691 | 1690 | 1691 | 1690 | 2019 |
| 494 | 20230615 | 111000 | 1049266541 | 1690 | 1689 | 1690 | 1689 | 1203 |
| 495 | 20230615 | 110900 | 1047234549 | 1690 | 1690 | 1690 | 1690 | 250 |
| 496 | 20230615 | 110800 | 1046812049 | 1689 | 1691 | 1691 | 1689 | 5794 |
| 497 | 20230615 | 110700 | 1037024114 | 1691 | 1689 | 1691 | 1689 | 1197 |
| 498 | 20230615 | 110600 | 1035002343 | 1689 | 1690 | 1691 | 1689 | 2281 |
| 499 | 20230615 | 110500 | 1031147951 | 1690 | 1690 | 1690 | 1689 | 3684 |
| 500 | 20230615 | 110400 | 1024922991 | 1690 | 1690 | 1691 | 1689 | 13245 |
| 501 | 20230615 | 110300 | 1002546391 | 1689 | 1693 | 1693 | 1689 | 14147 |
| 502 | 20230615 | 110200 | 978620306 | 1694 | 1697 | 1697 | 1694 | 13323 |
| 503 | 20230615 | 110100 | 956039249 | 1696 | 1697 | 1697 | 1696 | 401 |
| 504 | 20230615 | 110000 | 955359143 | 1696 | 1698 | 1702 | 1695 | 8458 |
| 505 | 20230615 | 105900 | 941012842 | 1698 | 1701 | 1701 | 1696 | 10153 |
| 506 | 20230615 | 105800 | 923778998 | 1701 | 1701 | 1703 | 1701 | 2025 |
| 507 | 20230615 | 105700 | 920334471 | 1701 | 1701 | 1701 | 1700 | 1051 |
| 508 | 20230615 | 105600 | 918546879 | 1700 | 1701 | 1701 | 1695 | 18856 |
| 509 | 20230615 | 105500 | 886524345 | 1701 | 1702 | 1702 | 1700 | 6710 |
| 510 | 20230615 | 105400 | 875110841 | 1701 | 1703 | 1703 | 1701 | 3584 |
| 511 | 20230615 | 105300 | 869011220 | 1703 | 1706 | 1706 | 1703 | 1955 |
| 512 | 20230615 | 105200 | 865680177 | 1704 | 1707 | 1707 | 1704 | 5300 |
| 513 | 20230615 | 105100 | 856639879 | 1707 | 1707 | 1707 | 1706 | 4958 |
| 514 | 20230615 | 105000 | 848177608 | 1708 | 1709 | 1709 | 1707 | 3113 |
| 515 | 20230615 | 104900 | 842862010 | 1709 | 1709 | 1709 | 1709 | 18055 |
| 516 | 20230615 | 104800 | 812006015 | 1710 | 1712 | 1712 | 1707 | 29012 |
| 517 | 20230615 | 104700 | 762404216 | 1713 | 1713 | 1713 | 1713 | 2857 |
| 518 | 20230615 | 104600 | 757510175 | 1713 | 1714 | 1714 | 1713 | 161 |
| 519 | 20230615 | 104500 | 757234365 | 1714 | 1713 | 1714 | 1712 | 2751 |
| 520 | 20230615 | 104400 | 752524151 | 1712 | 1712 | 1712 | 1712 | 690 |
| 521 | 20230615 | 104300 | 751342871 | 1712 | 1714 | 1714 | 1712 | 5562 |
| 522 | 20230615 | 104200 | 741816422 | 1714 | 1713 | 1714 | 1713 | 110 |
| 523 | 20230615 | 104100 | 741627971 | 1713 | 1714 | 1714 | 1713 | 3611 |
| 524 | 20230615 | 104000 | 735440283 | 1714 | 1714 | 1718 | 1714 | 3915 |
| 525 | 20230615 | 103900 | 728729725 | 1714 | 1716 | 1716 | 1714 | 8376 |
| 526 | 20230615 | 103800 | 714366525 | 1715 | 1721 | 1721 | 1715 | 17195 |
| 527 | 20230615 | 103700 | 684838705 | 1721 | 1718 | 1721 | 1718 | 5 |
| 528 | 20230615 | 103600 | 684830112 | 1718 | 1722 | 1722 | 1718 | 676 |
| 529 | 20230615 | 103500 | 683667144 | 1722 | 1722 | 1722 | 1722 | 23 |
| 530 | 20230615 | 103400 | 683627538 | 1722 | 1722 | 1722 | 1722 | 31 |
| 531 | 20230615 | 103300 | 683574156 | 1717 | 1722 | 1722 | 1717 | 2026 |
| 532 | 20230615 | 103200 | 680095269 | 1718 | 1723 | 1723 | 1718 | 2588 |
| 533 | 20230615 | 103100 | 675649050 | 1718 | 1718 | 1718 | 1718 | 699 |
| 534 | 20230615 | 103000 | 674448168 | 1718 | 1717 | 1718 | 1716 | 2701 |
| 535 | 20230615 | 102900 | 669810577 | 1717 | 1723 | 1723 | 1717 | 2569 |
| 536 | 20230615 | 102800 | 665399598 | 1717 | 1723 | 1723 | 1717 | 6151 |
| 537 | 20230615 | 102700 | 654836168 | 1723 | 1718 | 1723 | 1718 | 1097 |
| 538 | 20230615 | 102600 | 652951017 | 1718 | 1725 | 1725 | 1718 | 9350 |
| 539 | 20230615 | 102500 | 636875400 | 1725 | 1725 | 1725 | 1719 | 7302 |
| 540 | 20230615 | 102400 | 624321242 | 1724 | 1724 | 1724 | 1724 | 366 |
| 541 | 20230615 | 102300 | 623690258 | 1719 | 1719 | 1720 | 1719 | 1118 |
| 542 | 20230615 | 102200 | 621767415 | 1719 | 1720 | 1720 | 1719 | 2084 |
| 543 | 20230615 | 102100 | 618184868 | 1720 | 1727 | 1727 | 1720 | 20979 |
| 544 | 20230615 | 102000 | 582035565 | 1727 | 1729 | 1729 | 1727 | 7374 |
| 545 | 20230615 | 101900 | 569293921 | 1728 | 1735 | 1735 | 1728 | 301 |
| 546 | 20230615 | 101800 | 568773786 | 1728 | 1730 | 1730 | 1728 | 3560 |
| 547 | 20230615 | 101700 | 562617364 | 1730 | 1732 | 1736 | 1730 | 13528 |
| 548 | 20230615 | 101600 | 539193344 | 1732 | 1737 | 1737 | 1732 | 24018 |
| 549 | 20230615 | 101500 | 497540761 | 1739 | 1738 | 1739 | 1737 | 1238 |
| 550 | 20230615 | 101400 | 495389339 | 1738 | 1739 | 1739 | 1738 | 602 |
| 551 | 20230615 | 101300 | 494343059 | 1739 | 1739 | 1739 | 1739 | 154 |
| 552 | 20230615 | 101200 | 494075253 | 1739 | 1739 | 1739 | 1739 | 17 |
| 553 | 20230615 | 101100 | 494045690 | 1739 | 1738 | 1739 | 1735 | 2103 |
| 554 | 20230615 | 101000 | 490395374 | 1735 | 1738 | 1738 | 1735 | 1502 |
| 555 | 20230615 | 100900 | 487788402 | 1740 | 1740 | 1740 | 1740 | 1 |
| 556 | 20230615 | 100800 | 487786662 | 1740 | 1735 | 1740 | 1735 | 1032 |
| 557 | 20230615 | 100700 | 485995982 | 1740 | 1735 | 1740 | 1735 | 793 |
| 558 | 20230615 | 100600 | 484620122 | 1740 | 1738 | 1740 | 1735 | 2375 |
| 559 | 20230615 | 100500 | 480492228 | 1737 | 1736 | 1737 | 1736 | 776 |
| 560 | 20230615 | 100400 | 479144942 | 1736 | 1736 | 1736 | 1736 | 10 |
| 561 | 20230615 | 100300 | 479127582 | 1735 | 1735 | 1735 | 1735 | 1000 |
| 562 | 20230615 | 100200 | 477392582 | 1736 | 1734 | 1736 | 1733 | 4352 |
| 563 | 20230615 | 100100 | 469849257 | 1734 | 1732 | 1734 | 1732 | 1739 |
| 564 | 20230615 | 100000 | 466836387 | 1733 | 1733 | 1733 | 1733 | 3786 |
| 565 | 20230615 | 095900 | 460275249 | 1734 | 1734 | 1734 | 1734 | 3003 |
| 566 | 20230615 | 095800 | 455068047 | 1736 | 1733 | 1736 | 1733 | 713 |
| 567 | 20230615 | 095700 | 453832412 | 1733 | 1736 | 1736 | 1733 | 47 |
| 568 | 20230615 | 095600 | 453750823 | 1736 | 1732 | 1736 | 1732 | 23 |
| 569 | 20230615 | 095500 | 453710899 | 1732 | 1737 | 1737 | 1732 | 8754 |
| 570 | 20230615 | 095400 | 438547392 | 1737 | 1742 | 1744 | 1737 | 4798 |
| 571 | 20230615 | 095300 | 430201420 | 1745 | 1745 | 1745 | 1743 | 103 |
| 572 | 20230615 | 095200 | 430021885 | 1742 | 1744 | 1744 | 1742 | 1161 |
| 573 | 20230615 | 095100 | 427998423 | 1744 | 1741 | 1744 | 1741 | 353 |
| 574 | 20230615 | 095000 | 427383496 | 1745 | 1743 | 1745 | 1743 | 5001 |
| 575 | 20230615 | 094900 | 418660635 | 1743 | 1743 | 1743 | 1743 | 500 |
| 576 | 20230615 | 094800 | 417789135 | 1743 | 1743 | 1743 | 1743 | 3 |
| 577 | 20230615 | 094700 | 417783906 | 1741 | 1739 | 1741 | 1738 | 7505 |
| 578 | 20230615 | 094600 | 404727702 | 1739 | 1737 | 1739 | 1737 | 603 |
| 579 | 20230615 | 094500 | 403680281 | 1736 | 1733 | 1736 | 1733 | 18149 |
| 580 | 20230615 | 094400 | 372224842 | 1733 | 1733 | 1733 | 1732 | 402 |
| 581 | 20230615 | 094300 | 371528256 | 1733 | 1736 | 1736 | 1733 | 437 |
| 582 | 20230615 | 094200 | 370770740 | 1735 | 1736 | 1737 | 1735 | 886 |
| 583 | 20230615 | 094100 | 369232452 | 1737 | 1736 | 1737 | 1736 | 4518 |
| 584 | 20230615 | 094000 | 361389186 | 1737 | 1737 | 1737 | 1736 | 1680 |
| 585 | 20230615 | 093900 | 358471035 | 1737 | 1736 | 1737 | 1735 | 411 |
| 586 | 20230615 | 093800 | 357757349 | 1737 | 1736 | 1737 | 1736 | 12 |
| 587 | 20230615 | 093700 | 357736515 | 1732 | 1737 | 1737 | 1732 | 602 |
| 588 | 20230615 | 093600 | 356693751 | 1737 | 1737 | 1737 | 1737 | 179 |
| 589 | 20230615 | 093500 | 356382828 | 1737 | 1739 | 1739 | 1737 | 378 |
| 590 | 20230615 | 093400 | 355726222 | 1739 | 1738 | 1739 | 1732 | 4610 |
| 591 | 20230615 | 093300 | 347722017 | 1738 | 1738 | 1738 | 1736 | 301 |
| 592 | 20230615 | 093200 | 347198979 | 1736 | 1733 | 1736 | 1733 | 1981 |
| 593 | 20230615 | 093100 | 343762366 | 1733 | 1732 | 1733 | 1731 | 50869 |
| 594 | 20230615 | 093000 | 255657258 | 1732 | 1735 | 1735 | 1732 | 758 |
| 595 | 20230615 | 092900 | 254343490 | 1733 | 1733 | 1734 | 1733 | 665 |
| 596 | 20230615 | 092800 | 253190460 | 1734 | 1734 | 1735 | 1734 | 3755 |
| 597 | 20230615 | 092700 | 246679010 | 1735 | 1736 | 1736 | 1735 | 106 |
| 598 | 20230615 | 092600 | 246495094 | 1737 | 1734 | 1738 | 1734 | 3313 |
| 599 | 20230615 | 092500 | 240742074 | 1734 | 1734 | 1734 | 1734 | 206 |
| 600 | 20230615 | 092400 | 240384870 | 1734 | 1734 | 1734 | 1734 | 126 |
| 601 | 20230615 | 092300 | 240166386 | 1734 | 1732 | 1734 | 1732 | 3001 |
| 602 | 20230615 | 092200 | 234967342 | 1733 | 1733 | 1733 | 1733 | 51 |
| 603 | 20230615 | 092100 | 234878959 | 1733 | 1733 | 1733 | 1733 | 715 |
| 604 | 20230615 | 092000 | 233639864 | 1734 | 1732 | 1734 | 1732 | 855 |
| 605 | 20230615 | 091900 | 232158344 | 1731 | 1731 | 1731 | 1731 | 500 |
| 606 | 20230615 | 091800 | 231292844 | 1731 | 1731 | 1731 | 1731 | 1 |
| 607 | 20230615 | 091700 | 231291113 | 1731 | 1730 | 1731 | 1730 | 270 |
| 608 | 20230615 | 091600 | 230824009 | 1728 | 1728 | 1728 | 1728 | 475 |
| 609 | 20230615 | 091500 | 230003209 | 1730 | 1728 | 1730 | 1727 | 1063 |
| 610 | 20230615 | 091400 | 228165371 | 1727 | 1732 | 1732 | 1727 | 5192 |
| 611 | 20230615 | 091300 | 219188634 | 1731 | 1734 | 1734 | 1731 | 2901 |
| 612 | 20230615 | 091200 | 214159436 | 1734 | 1738 | 1739 | 1734 | 8891 |
| 613 | 20230615 | 091100 | 198716648 | 1739 | 1735 | 1739 | 1735 | 15561 |
| 614 | 20230615 | 091000 | 171710456 | 1735 | 1735 | 1735 | 1732 | 9772 |
| 615 | 20230615 | 090900 | 154762443 | 1735 | 1730 | 1735 | 1730 | 3148 |
| 616 | 20230615 | 090800 | 149309986 | 1730 | 1729 | 1730 | 1729 | 1297 |
| 617 | 20230615 | 090700 | 147067465 | 1728 | 1728 | 1728 | 1727 | 4800 |
| 618 | 20230615 | 090600 | 138774565 | 1728 | 1731 | 1731 | 1727 | 15561 |
| 619 | 20230615 | 090500 | 111878008 | 1732 | 1736 | 1737 | 1732 | 2247 |
| 620 | 20230615 | 090400 | 107982865 | 1732 | 1729 | 1732 | 1729 | 49847 |
| 621 | 20230615 | 090300 | 21757076 | 1729 | 1728 | 1730 | 1726 | 6205 |
| 622 | 20230615 | 090200 | 11031344 | 1728 | 1719 | 1728 | 1719 | 2519 |
| 623 | 20230615 | 090100 | 6684778 | 1718 | 1719 | 1719 | 1718 | 242 |
| 624 | 20230615 | 090000 | 6268982 | 1718 | 1718 | 1718 | 1718 | 3649 |