29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 3 | 20230622 | 185100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 4 | 20230622 | 185000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 5 | 20230622 | 184900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 6 | 20230622 | 184800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 7 | 20230622 | 184700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 8 | 20230622 | 184600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 9 | 20230622 | 184500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 10 | 20230622 | 184400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 11 | 20230622 | 184300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 12 | 20230622 | 184200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 13 | 20230622 | 184100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 14 | 20230622 | 184000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 15 | 20230622 | 183900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 16 | 20230622 | 183800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 17 | 20230622 | 183700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 18 | 20230622 | 183600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 19 | 20230622 | 183500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 20 | 20230622 | 183400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 21 | 20230622 | 183300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 22 | 20230622 | 183200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 23 | 20230622 | 183100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 24 | 20230622 | 183000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 25 | 20230622 | 182900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 26 | 20230622 | 182800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 27 | 20230622 | 182700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 28 | 20230622 | 182600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 29 | 20230622 | 182500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 30 | 20230622 | 182400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 31 | 20230622 | 182300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 32 | 20230622 | 182200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 33 | 20230622 | 182100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 34 | 20230622 | 182000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 35 | 20230622 | 181900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 36 | 20230622 | 181800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 37 | 20230622 | 181700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 38 | 20230622 | 181600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 39 | 20230622 | 181500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 40 | 20230622 | 181400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 41 | 20230622 | 181300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 42 | 20230622 | 181200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 43 | 20230622 | 181100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 44 | 20230622 | 181000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 45 | 20230622 | 180900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 46 | 20230622 | 180800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 47 | 20230622 | 180700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 48 | 20230622 | 180600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 49 | 20230622 | 180500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 50 | 20230622 | 180400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 51 | 20230622 | 180300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 52 | 20230622 | 180200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 53 | 20230622 | 180100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 54 | 20230622 | 180000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 55 | 20230622 | 175900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 56 | 20230622 | 175800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 57 | 20230622 | 175700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 58 | 20230622 | 175600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 59 | 20230622 | 175500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 60 | 20230622 | 175400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 61 | 20230622 | 175300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 62 | 20230622 | 175200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 63 | 20230622 | 175100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 64 | 20230622 | 175000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 65 | 20230622 | 174900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 66 | 20230622 | 174800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 67 | 20230622 | 174700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 68 | 20230622 | 174600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 69 | 20230622 | 174500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 70 | 20230622 | 174400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 71 | 20230622 | 174300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 72 | 20230622 | 174200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 73 | 20230622 | 174100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 74 | 20230622 | 174000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 75 | 20230622 | 173900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 76 | 20230622 | 173800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 77 | 20230622 | 173700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 78 | 20230622 | 173600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 79 | 20230622 | 173500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 80 | 20230622 | 173400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 81 | 20230622 | 173300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 82 | 20230622 | 173200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 83 | 20230622 | 173100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 84 | 20230622 | 173000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 85 | 20230622 | 172900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 86 | 20230622 | 172800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 87 | 20230622 | 172700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 88 | 20230622 | 172600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 89 | 20230622 | 172500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 90 | 20230622 | 172400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 91 | 20230622 | 172300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 92 | 20230622 | 172200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 93 | 20230622 | 172100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 94 | 20230622 | 172000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 95 | 20230622 | 171900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 96 | 20230622 | 171800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 97 | 20230622 | 171700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 98 | 20230622 | 171600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 99 | 20230622 | 171500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 100 | 20230622 | 171400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 101 | 20230622 | 171300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 102 | 20230622 | 171200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 103 | 20230622 | 171100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 104 | 20230622 | 171000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 105 | 20230622 | 170900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 106 | 20230622 | 170800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 107 | 20230622 | 170700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 108 | 20230622 | 170600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 109 | 20230622 | 170500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 110 | 20230622 | 170400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 111 | 20230622 | 170300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 112 | 20230622 | 170200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 113 | 20230622 | 170100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 114 | 20230622 | 170000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 115 | 20230622 | 165900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 116 | 20230622 | 165800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 117 | 20230622 | 165700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 118 | 20230622 | 165600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 119 | 20230622 | 165500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 120 | 20230622 | 165400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 121 | 20230622 | 165300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 122 | 20230622 | 165200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 123 | 20230622 | 165100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 124 | 20230622 | 165000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 125 | 20230622 | 164900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 126 | 20230622 | 164800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 127 | 20230622 | 164700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 128 | 20230622 | 164600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 129 | 20230622 | 164500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 130 | 20230622 | 164400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 131 | 20230622 | 164300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 132 | 20230622 | 164200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 133 | 20230622 | 164100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 134 | 20230622 | 164000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 135 | 20230622 | 163900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 136 | 20230622 | 163800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 137 | 20230622 | 163700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 138 | 20230622 | 163600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 139 | 20230622 | 163500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 140 | 20230622 | 163400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 141 | 20230622 | 163300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 142 | 20230622 | 163200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 143 | 20230622 | 163100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 144 | 20230622 | 163000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 145 | 20230622 | 162900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 146 | 20230622 | 162800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 147 | 20230622 | 162700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 148 | 20230622 | 162600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 149 | 20230622 | 162500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 150 | 20230622 | 162400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 151 | 20230622 | 162300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 152 | 20230622 | 162200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 153 | 20230622 | 162100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 154 | 20230622 | 162000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 155 | 20230622 | 161900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 156 | 20230622 | 161800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 157 | 20230622 | 161700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 158 | 20230622 | 161600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 159 | 20230622 | 161500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 160 | 20230622 | 161400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 161 | 20230622 | 161300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 162 | 20230622 | 161200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 163 | 20230622 | 161100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 164 | 20230622 | 161000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 165 | 20230622 | 160900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 166 | 20230622 | 160800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 167 | 20230622 | 160700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 168 | 20230622 | 160600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 169 | 20230622 | 160500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 170 | 20230622 | 160400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 171 | 20230622 | 160300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 172 | 20230622 | 160200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 173 | 20230622 | 160100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 174 | 20230622 | 160000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 175 | 20230622 | 155900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 176 | 20230622 | 155800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 177 | 20230622 | 155700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 178 | 20230622 | 155600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 179 | 20230622 | 155500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 180 | 20230622 | 155400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 181 | 20230622 | 155300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 182 | 20230622 | 155200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 183 | 20230622 | 155100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 184 | 20230622 | 155000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 185 | 20230622 | 154900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 186 | 20230622 | 154800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 187 | 20230622 | 154700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 188 | 20230622 | 154600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 189 | 20230622 | 154500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 190 | 20230622 | 154400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 191 | 20230622 | 154300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 192 | 20230622 | 154200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 193 | 20230622 | 154100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 194 | 20230622 | 154000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 195 | 20230622 | 153900 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 196 | 20230622 | 153800 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 197 | 20230622 | 153700 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 198 | 20230622 | 153600 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 199 | 20230622 | 153500 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 200 | 20230622 | 153400 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 201 | 20230622 | 153300 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 202 | 20230622 | 153200 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 203 | 20230622 | 153100 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 0 |
| 204 | 20230622 | 153000 | 1994421389 | 1623 | 1623 | 1623 | 1623 | 16320 |
| 205 | 20230622 | 152900 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 206 | 20230622 | 152800 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 207 | 20230622 | 152700 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 208 | 20230622 | 152600 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 209 | 20230622 | 152500 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 210 | 20230622 | 152400 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 211 | 20230622 | 152300 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 212 | 20230622 | 152200 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 213 | 20230622 | 152100 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 214 | 20230622 | 152000 | 1967934029 | 1626 | 1626 | 1626 | 1626 | 0 |
| 215 | 20230622 | 151900 | 1967934029 | 1626 | 1627 | 1628 | 1625 | 1437 |
| 216 | 20230622 | 151800 | 1965596508 | 1627 | 1626 | 1627 | 1626 | 2277 |
| 217 | 20230622 | 151700 | 1961894091 | 1627 | 1627 | 1627 | 1627 | 850 |
| 218 | 20230622 | 151600 | 1960511141 | 1627 | 1627 | 1627 | 1627 | 168 |
| 219 | 20230622 | 151500 | 1960237805 | 1627 | 1627 | 1627 | 1624 | 1513 |
| 220 | 20230622 | 151400 | 1957778614 | 1627 | 1627 | 1627 | 1627 | 27 |
| 221 | 20230622 | 151300 | 1957734685 | 1624 | 1625 | 1627 | 1624 | 2479 |
| 222 | 20230622 | 151200 | 1953706145 | 1627 | 1625 | 1627 | 1625 | 160 |
| 223 | 20230622 | 151100 | 1953445945 | 1627 | 1627 | 1627 | 1627 | 30 |
| 224 | 20230622 | 151000 | 1953397135 | 1627 | 1627 | 1627 | 1627 | 833 |
| 225 | 20230622 | 150900 | 1952041844 | 1628 | 1628 | 1629 | 1628 | 1153 |
| 226 | 20230622 | 150800 | 1950164631 | 1627 | 1627 | 1627 | 1627 | 1299 |
| 227 | 20230622 | 150700 | 1948051158 | 1627 | 1627 | 1627 | 1627 | 3 |
| 228 | 20230622 | 150600 | 1948046277 | 1624 | 1624 | 1624 | 1623 | 5362 |
| 229 | 20230622 | 150500 | 1939338767 | 1624 | 1622 | 1624 | 1622 | 1087 |
| 230 | 20230622 | 150400 | 1937574605 | 1622 | 1621 | 1623 | 1621 | 16 |
| 231 | 20230622 | 150300 | 1937548651 | 1621 | 1623 | 1624 | 1621 | 1579 |
| 232 | 20230622 | 150200 | 1934987650 | 1624 | 1622 | 1626 | 1622 | 2261 |
| 233 | 20230622 | 150100 | 1931316578 | 1622 | 1623 | 1623 | 1622 | 3072 |
| 234 | 20230622 | 150000 | 1926332665 | 1624 | 1625 | 1626 | 1624 | 135 |
| 235 | 20230622 | 145900 | 1926113421 | 1626 | 1624 | 1626 | 1624 | 24 |
| 236 | 20230622 | 145800 | 1926074401 | 1624 | 1623 | 1624 | 1623 | 1001 |
| 237 | 20230622 | 145700 | 1924448779 | 1624 | 1624 | 1624 | 1623 | 4560 |
| 238 | 20230622 | 145600 | 1917045907 | 1625 | 1626 | 1627 | 1625 | 1127 |
| 239 | 20230622 | 145500 | 1915214471 | 1627 | 1626 | 1627 | 1626 | 5 |
| 240 | 20230622 | 145400 | 1915206338 | 1625 | 1625 | 1625 | 1625 | 2 |
| 241 | 20230622 | 145300 | 1915203088 | 1625 | 1626 | 1627 | 1625 | 191 |
| 242 | 20230622 | 145200 | 1914892667 | 1627 | 1626 | 1627 | 1626 | 26 |
| 243 | 20230622 | 145100 | 1914850377 | 1627 | 1626 | 1627 | 1626 | 1002 |
| 244 | 20230622 | 145000 | 1913221123 | 1628 | 1627 | 1628 | 1627 | 2302 |
| 245 | 20230622 | 144900 | 1909475768 | 1628 | 1627 | 1628 | 1627 | 504 |
| 246 | 20230622 | 144800 | 1908655258 | 1628 | 1627 | 1628 | 1627 | 968 |
| 247 | 20230622 | 144700 | 1907080283 | 1628 | 1627 | 1628 | 1627 | 84 |
| 248 | 20230622 | 144600 | 1906943603 | 1627 | 1627 | 1628 | 1627 | 1278 |
| 249 | 20230622 | 144500 | 1904864277 | 1627 | 1628 | 1628 | 1627 | 4 |
| 250 | 20230622 | 144400 | 1904857767 | 1627 | 1628 | 1628 | 1627 | 1144 |
| 251 | 20230622 | 144300 | 1902996467 | 1627 | 1628 | 1628 | 1627 | 2655 |
| 252 | 20230622 | 144200 | 1898676459 | 1628 | 1628 | 1628 | 1628 | 10 |
| 253 | 20230622 | 144100 | 1898660179 | 1627 | 1628 | 1628 | 1627 | 3419 |
| 254 | 20230622 | 144000 | 1893094213 | 1628 | 1628 | 1628 | 1628 | 0 |
| 255 | 20230622 | 143900 | 1893094213 | 1628 | 1627 | 1628 | 1626 | 4617 |
| 256 | 20230622 | 143800 | 1885584639 | 1628 | 1628 | 1628 | 1628 | 1 |
| 257 | 20230622 | 143700 | 1885583011 | 1628 | 1628 | 1628 | 1627 | 834 |
| 258 | 20230622 | 143600 | 1884225459 | 1628 | 1628 | 1629 | 1628 | 10101 |
| 259 | 20230622 | 143500 | 1867781009 | 1628 | 1629 | 1629 | 1628 | 14 |
| 260 | 20230622 | 143400 | 1867758216 | 1628 | 1628 | 1628 | 1628 | 500 |
| 261 | 20230622 | 143300 | 1866944216 | 1629 | 1629 | 1629 | 1629 | 6 |
| 262 | 20230622 | 143200 | 1866934442 | 1629 | 1629 | 1629 | 1629 | 126 |
| 263 | 20230622 | 143100 | 1866729188 | 1629 | 1630 | 1630 | 1629 | 5155 |
| 264 | 20230622 | 143000 | 1858329884 | 1631 | 1631 | 1631 | 1631 | 1 |
| 265 | 20230622 | 142900 | 1858328253 | 1630 | 1630 | 1630 | 1630 | 222 |
| 266 | 20230622 | 142800 | 1857966393 | 1631 | 1631 | 1631 | 1631 | 30 |
| 267 | 20230622 | 142700 | 1857917463 | 1631 | 1631 | 1631 | 1631 | 52 |
| 268 | 20230622 | 142600 | 1857832651 | 1631 | 1631 | 1631 | 1631 | 414 |
| 269 | 20230622 | 142500 | 1857157417 | 1631 | 1632 | 1632 | 1631 | 42 |
| 270 | 20230622 | 142400 | 1857088885 | 1631 | 1632 | 1632 | 1631 | 237 |
| 271 | 20230622 | 142300 | 1856702256 | 1631 | 1632 | 1632 | 1631 | 3449 |
| 272 | 20230622 | 142200 | 1851073734 | 1632 | 1632 | 1632 | 1632 | 3165 |
| 273 | 20230622 | 142100 | 1845908454 | 1633 | 1632 | 1633 | 1632 | 881 |
| 274 | 20230622 | 142000 | 1844470562 | 1632 | 1632 | 1632 | 1632 | 3000 |
| 275 | 20230622 | 141900 | 1839574562 | 1632 | 1635 | 1635 | 1632 | 5064 |
| 276 | 20230622 | 141800 | 1831309652 | 1635 | 1635 | 1635 | 1635 | 50 |
| 277 | 20230622 | 141700 | 1831227902 | 1635 | 1635 | 1635 | 1635 | 2 |
| 278 | 20230622 | 141600 | 1831224632 | 1632 | 1634 | 1635 | 1632 | 4563 |
| 279 | 20230622 | 141500 | 1823774696 | 1634 | 1634 | 1634 | 1634 | 2 |
| 280 | 20230622 | 141400 | 1823771428 | 1633 | 1633 | 1634 | 1633 | 3684 |
| 281 | 20230622 | 141300 | 1817755440 | 1634 | 1634 | 1634 | 1634 | 1001 |
| 282 | 20230622 | 141200 | 1816119806 | 1635 | 1634 | 1635 | 1633 | 1187 |
| 283 | 20230622 | 141100 | 1814180244 | 1635 | 1635 | 1635 | 1635 | 18 |
| 284 | 20230622 | 141000 | 1814150814 | 1635 | 1635 | 1635 | 1635 | 616 |
| 285 | 20230622 | 140900 | 1813143654 | 1636 | 1636 | 1636 | 1636 | 202 |
| 286 | 20230622 | 140800 | 1812813182 | 1636 | 1635 | 1636 | 1634 | 504 |
| 287 | 20230622 | 140700 | 1811989622 | 1636 | 1636 | 1636 | 1636 | 24 |
| 288 | 20230622 | 140600 | 1811950358 | 1634 | 1633 | 1634 | 1633 | 3327 |
| 289 | 20230622 | 140500 | 1806516702 | 1634 | 1634 | 1634 | 1634 | 1773 |
| 290 | 20230622 | 140400 | 1803619620 | 1634 | 1634 | 1634 | 1634 | 30 |
| 291 | 20230622 | 140300 | 1803570600 | 1634 | 1634 | 1634 | 1633 | 17 |
| 292 | 20230622 | 140200 | 1803542823 | 1634 | 1634 | 1634 | 1634 | 200 |
| 293 | 20230622 | 140100 | 1803216023 | 1634 | 1634 | 1634 | 1634 | 22 |
| 294 | 20230622 | 140000 | 1803180075 | 1633 | 1634 | 1634 | 1633 | 5284 |
| 295 | 20230622 | 135900 | 1794550982 | 1634 | 1634 | 1634 | 1634 | 17 |
| 296 | 20230622 | 135800 | 1794523204 | 1635 | 1635 | 1635 | 1635 | 1507 |
| 297 | 20230622 | 135700 | 1792059259 | 1635 | 1635 | 1635 | 1635 | 20 |
| 298 | 20230622 | 135600 | 1792026559 | 1635 | 1635 | 1635 | 1633 | 57 |
| 299 | 20230622 | 135500 | 1791933366 | 1635 | 1635 | 1635 | 1634 | 4361 |
| 300 | 20230622 | 135400 | 1784807488 | 1635 | 1634 | 1635 | 1634 | 85 |
| 301 | 20230622 | 135300 | 1784668588 | 1635 | 1635 | 1635 | 1635 | 3225 |
| 302 | 20230622 | 135200 | 1779395713 | 1635 | 1635 | 1635 | 1635 | 319 |
| 303 | 20230622 | 135100 | 1778874148 | 1635 | 1635 | 1635 | 1635 | 0 |
| 304 | 20230622 | 135000 | 1778874148 | 1635 | 1636 | 1636 | 1635 | 1000 |
| 305 | 20230622 | 134900 | 1777238648 | 1637 | 1637 | 1637 | 1637 | 0 |
| 306 | 20230622 | 134800 | 1777238648 | 1637 | 1637 | 1637 | 1637 | 1 |
| 307 | 20230622 | 134700 | 1777237011 | 1637 | 1637 | 1637 | 1637 | 3 |
| 308 | 20230622 | 134600 | 1777232100 | 1636 | 1637 | 1637 | 1636 | 191 |
| 309 | 20230622 | 134500 | 1776919533 | 1638 | 1638 | 1638 | 1638 | 10 |
| 310 | 20230622 | 134400 | 1776903153 | 1638 | 1638 | 1638 | 1638 | 0 |
| 311 | 20230622 | 134300 | 1776903153 | 1638 | 1638 | 1638 | 1638 | 11 |
| 312 | 20230622 | 134200 | 1776885135 | 1638 | 1637 | 1638 | 1637 | 150 |
| 313 | 20230622 | 134100 | 1776639583 | 1637 | 1638 | 1638 | 1635 | 2380 |
| 314 | 20230622 | 134000 | 1772745388 | 1639 | 1639 | 1639 | 1639 | 0 |
| 315 | 20230622 | 133900 | 1772745388 | 1639 | 1639 | 1639 | 1639 | 25 |
| 316 | 20230622 | 133800 | 1772704413 | 1639 | 1639 | 1639 | 1639 | 200 |
| 317 | 20230622 | 133700 | 1772376613 | 1639 | 1639 | 1639 | 1639 | 0 |
| 318 | 20230622 | 133600 | 1772376613 | 1639 | 1639 | 1639 | 1639 | 1 |
| 319 | 20230622 | 133500 | 1772374974 | 1640 | 1640 | 1640 | 1640 | 0 |
| 320 | 20230622 | 133400 | 1772374974 | 1640 | 1636 | 1640 | 1636 | 308 |
| 321 | 20230622 | 133300 | 1771871078 | 1636 | 1636 | 1636 | 1636 | 594 |
| 322 | 20230622 | 133200 | 1770899294 | 1640 | 1640 | 1640 | 1640 | 0 |
| 323 | 20230622 | 133100 | 1770899294 | 1640 | 1640 | 1640 | 1640 | 0 |
| 324 | 20230622 | 133000 | 1770899294 | 1640 | 1640 | 1640 | 1640 | 57 |
| 325 | 20230622 | 132900 | 1770805814 | 1640 | 1639 | 1640 | 1639 | 502 |
| 326 | 20230622 | 132800 | 1769983034 | 1639 | 1639 | 1639 | 1639 | 0 |
| 327 | 20230622 | 132700 | 1769983034 | 1639 | 1639 | 1639 | 1639 | 1838 |
| 328 | 20230622 | 132600 | 1766970552 | 1639 | 1639 | 1639 | 1639 | 415 |
| 329 | 20230622 | 132500 | 1766290367 | 1639 | 1639 | 1639 | 1639 | 11 |
| 330 | 20230622 | 132400 | 1766272338 | 1639 | 1639 | 1639 | 1639 | 10 |
| 331 | 20230622 | 132300 | 1766255948 | 1638 | 1638 | 1638 | 1638 | 0 |
| 332 | 20230622 | 132200 | 1766255948 | 1638 | 1637 | 1638 | 1637 | 65 |
| 333 | 20230622 | 132100 | 1766149479 | 1637 | 1635 | 1637 | 1635 | 269 |
| 334 | 20230622 | 132000 | 1765709540 | 1635 | 1635 | 1635 | 1635 | 13 |
| 335 | 20230622 | 131900 | 1765688285 | 1636 | 1636 | 1636 | 1636 | 82 |
| 336 | 20230622 | 131800 | 1765554133 | 1636 | 1636 | 1636 | 1636 | 12 |
| 337 | 20230622 | 131700 | 1765534501 | 1635 | 1635 | 1635 | 1635 | 0 |
| 338 | 20230622 | 131600 | 1765534501 | 1635 | 1635 | 1635 | 1635 | 185 |
| 339 | 20230622 | 131500 | 1765232026 | 1635 | 1635 | 1635 | 1635 | 179 |
| 340 | 20230622 | 131400 | 1764939361 | 1635 | 1635 | 1635 | 1635 | 5 |
| 341 | 20230622 | 131300 | 1764931186 | 1635 | 1635 | 1635 | 1635 | 50 |
| 342 | 20230622 | 131200 | 1764849436 | 1635 | 1634 | 1635 | 1634 | 211 |
| 343 | 20230622 | 131100 | 1764504452 | 1635 | 1635 | 1635 | 1635 | 17 |
| 344 | 20230622 | 131000 | 1764476657 | 1634 | 1634 | 1634 | 1634 | 0 |
| 345 | 20230622 | 130900 | 1764476657 | 1634 | 1634 | 1634 | 1634 | 105 |
| 346 | 20230622 | 130800 | 1764305087 | 1634 | 1634 | 1634 | 1634 | 50 |
| 347 | 20230622 | 130700 | 1764223387 | 1634 | 1634 | 1634 | 1634 | 0 |
| 348 | 20230622 | 130600 | 1764223387 | 1634 | 1634 | 1634 | 1634 | 1000 |
| 349 | 20230622 | 130500 | 1762589387 | 1634 | 1634 | 1634 | 1634 | 4 |
| 350 | 20230622 | 130400 | 1762582851 | 1635 | 1635 | 1635 | 1635 | 10 |
| 351 | 20230622 | 130300 | 1762566501 | 1635 | 1634 | 1635 | 1634 | 110 |
| 352 | 20230622 | 130200 | 1762386751 | 1634 | 1634 | 1634 | 1634 | 100 |
| 353 | 20230622 | 130100 | 1762223351 | 1634 | 1634 | 1634 | 1634 | 100 |
| 354 | 20230622 | 130000 | 1762059951 | 1635 | 1635 | 1635 | 1635 | 30 |
| 355 | 20230622 | 125900 | 1762010901 | 1634 | 1637 | 1638 | 1634 | 411 |
| 356 | 20230622 | 125800 | 1761338968 | 1637 | 1635 | 1637 | 1635 | 687 |
| 357 | 20230622 | 125700 | 1760215721 | 1634 | 1634 | 1634 | 1634 | 315 |
| 358 | 20230622 | 125600 | 1759701011 | 1635 | 1630 | 1635 | 1630 | 4653 |
| 359 | 20230622 | 125500 | 1752102455 | 1630 | 1630 | 1630 | 1630 | 80 |
| 360 | 20230622 | 125400 | 1751972055 | 1630 | 1633 | 1633 | 1630 | 290 |
| 361 | 20230622 | 125300 | 1751499205 | 1634 | 1634 | 1634 | 1634 | 0 |
| 362 | 20230622 | 125200 | 1751499205 | 1634 | 1634 | 1634 | 1634 | 1 |
| 363 | 20230622 | 125100 | 1751497571 | 1629 | 1631 | 1631 | 1629 | 1368 |
| 364 | 20230622 | 125000 | 1749268299 | 1631 | 1631 | 1631 | 1631 | 800 |
| 365 | 20230622 | 124900 | 1747963499 | 1631 | 1632 | 1632 | 1631 | 1402 |
| 366 | 20230622 | 124800 | 1745676635 | 1634 | 1634 | 1634 | 1634 | 0 |
| 367 | 20230622 | 124700 | 1745676635 | 1634 | 1634 | 1634 | 1634 | 1 |
| 368 | 20230622 | 124600 | 1745675001 | 1631 | 1631 | 1631 | 1631 | 621 |
| 369 | 20230622 | 124500 | 1744662150 | 1631 | 1631 | 1631 | 1631 | 500 |
| 370 | 20230622 | 124400 | 1743846650 | 1631 | 1629 | 1631 | 1629 | 21 |
| 371 | 20230622 | 124300 | 1743812439 | 1630 | 1630 | 1630 | 1630 | 462 |
| 372 | 20230622 | 124200 | 1743059379 | 1630 | 1630 | 1630 | 1630 | 51 |
| 373 | 20230622 | 124100 | 1742976249 | 1630 | 1630 | 1630 | 1630 | 1 |
| 374 | 20230622 | 124000 | 1742974619 | 1630 | 1630 | 1630 | 1630 | 4 |
| 375 | 20230622 | 123900 | 1742968099 | 1630 | 1630 | 1630 | 1630 | 69 |
| 376 | 20230622 | 123800 | 1742855629 | 1630 | 1629 | 1630 | 1629 | 3450 |
| 377 | 20230622 | 123700 | 1737235578 | 1630 | 1631 | 1631 | 1630 | 2628 |
| 378 | 20230622 | 123600 | 1732951134 | 1631 | 1631 | 1631 | 1630 | 855 |
| 379 | 20230622 | 123500 | 1731557482 | 1630 | 1631 | 1631 | 1630 | 12164 |
| 380 | 20230622 | 123400 | 1711728998 | 1631 | 1631 | 1631 | 1631 | 5976 |
| 381 | 20230622 | 123300 | 1701982142 | 1633 | 1633 | 1633 | 1633 | 5 |
| 382 | 20230622 | 123200 | 1701973977 | 1631 | 1631 | 1631 | 1631 | 0 |
| 383 | 20230622 | 123100 | 1701973977 | 1631 | 1633 | 1633 | 1631 | 15939 |
| 384 | 20230622 | 123000 | 1675969683 | 1633 | 1632 | 1633 | 1632 | 2277 |
| 385 | 20230622 | 122900 | 1672253603 | 1633 | 1634 | 1634 | 1633 | 3533 |
| 386 | 20230622 | 122800 | 1666484206 | 1634 | 1635 | 1635 | 1634 | 974 |
| 387 | 20230622 | 122700 | 1664892490 | 1635 | 1635 | 1635 | 1635 | 20 |
| 388 | 20230622 | 122600 | 1664859790 | 1634 | 1634 | 1634 | 1634 | 834 |
| 389 | 20230622 | 122500 | 1663497034 | 1633 | 1633 | 1633 | 1633 | 0 |
| 390 | 20230622 | 122400 | 1663497034 | 1633 | 1633 | 1633 | 1633 | 0 |
| 391 | 20230622 | 122300 | 1663497034 | 1633 | 1633 | 1633 | 1633 | 0 |
| 392 | 20230622 | 122200 | 1663497034 | 1633 | 1633 | 1633 | 1633 | 0 |
| 393 | 20230622 | 122100 | 1663497034 | 1633 | 1633 | 1633 | 1633 | 0 |
| 394 | 20230622 | 122000 | 1663497034 | 1633 | 1635 | 1635 | 1633 | 831 |
| 395 | 20230622 | 121900 | 1662139549 | 1635 | 1633 | 1635 | 1633 | 1776 |
| 396 | 20230622 | 121800 | 1659239329 | 1634 | 1634 | 1634 | 1634 | 256 |
| 397 | 20230622 | 121700 | 1658821025 | 1634 | 1634 | 1634 | 1634 | 312 |
| 398 | 20230622 | 121600 | 1658311217 | 1634 | 1634 | 1634 | 1634 | 1 |
| 399 | 20230622 | 121500 | 1658309583 | 1633 | 1635 | 1635 | 1633 | 4207 |
| 400 | 20230622 | 121400 | 1651435254 | 1634 | 1634 | 1634 | 1634 | 120 |
| 401 | 20230622 | 121300 | 1651239174 | 1634 | 1634 | 1634 | 1634 | 0 |
| 402 | 20230622 | 121200 | 1651239174 | 1634 | 1634 | 1634 | 1634 | 0 |
| 403 | 20230622 | 121100 | 1651239174 | 1634 | 1634 | 1634 | 1634 | 396 |
| 404 | 20230622 | 121000 | 1650592110 | 1634 | 1635 | 1635 | 1634 | 216 |
| 405 | 20230622 | 120900 | 1650239156 | 1636 | 1636 | 1636 | 1636 | 2 |
| 406 | 20230622 | 120800 | 1650235884 | 1636 | 1636 | 1636 | 1636 | 0 |
| 407 | 20230622 | 120700 | 1650235884 | 1636 | 1636 | 1636 | 1636 | 0 |
| 408 | 20230622 | 120600 | 1650235884 | 1636 | 1636 | 1636 | 1636 | 1 |
| 409 | 20230622 | 120500 | 1650234248 | 1632 | 1632 | 1632 | 1632 | 12253 |
| 410 | 20230622 | 120400 | 1630237352 | 1632 | 1632 | 1632 | 1632 | 2537 |
| 411 | 20230622 | 120300 | 1626096968 | 1632 | 1635 | 1636 | 1632 | 6226 |
| 412 | 20230622 | 120200 | 1615930541 | 1636 | 1637 | 1637 | 1636 | 1085 |
| 413 | 20230622 | 120100 | 1614155381 | 1637 | 1637 | 1637 | 1637 | 2 |
| 414 | 20230622 | 120000 | 1614152107 | 1636 | 1636 | 1636 | 1636 | 30 |
| 415 | 20230622 | 115900 | 1614103027 | 1637 | 1639 | 1639 | 1637 | 1469 |
| 416 | 20230622 | 115800 | 1611697633 | 1640 | 1641 | 1641 | 1640 | 6242 |
| 417 | 20230622 | 115700 | 1601459011 | 1642 | 1643 | 1643 | 1642 | 1616 |
| 418 | 20230622 | 115600 | 1598805468 | 1644 | 1644 | 1644 | 1644 | 18 |
| 419 | 20230622 | 115500 | 1598775876 | 1644 | 1644 | 1644 | 1644 | 46 |
| 420 | 20230622 | 115400 | 1598700252 | 1644 | 1644 | 1644 | 1644 | 9 |
| 421 | 20230622 | 115300 | 1598685456 | 1643 | 1644 | 1644 | 1643 | 62 |
| 422 | 20230622 | 115200 | 1598583589 | 1645 | 1645 | 1645 | 1645 | 0 |
| 423 | 20230622 | 115100 | 1598583589 | 1645 | 1643 | 1645 | 1643 | 377 |
| 424 | 20230622 | 115000 | 1597964166 | 1642 | 1643 | 1643 | 1642 | 357 |
| 425 | 20230622 | 114900 | 1597377971 | 1643 | 1643 | 1643 | 1643 | 0 |
| 426 | 20230622 | 114800 | 1597377971 | 1643 | 1643 | 1644 | 1643 | 1599 |
| 427 | 20230622 | 114700 | 1594750296 | 1643 | 1643 | 1643 | 1643 | 1 |
| 428 | 20230622 | 114600 | 1594748653 | 1644 | 1645 | 1645 | 1644 | 1547 |
| 429 | 20230622 | 114500 | 1592204213 | 1646 | 1646 | 1646 | 1646 | 3 |
| 430 | 20230622 | 114400 | 1592199275 | 1646 | 1645 | 1646 | 1645 | 484 |
| 431 | 20230622 | 114300 | 1591403093 | 1646 | 1646 | 1646 | 1646 | 0 |
| 432 | 20230622 | 114200 | 1591403093 | 1646 | 1645 | 1646 | 1645 | 3 |
| 433 | 20230622 | 114100 | 1591398156 | 1645 | 1646 | 1646 | 1645 | 430 |
| 434 | 20230622 | 114000 | 1590690426 | 1647 | 1646 | 1647 | 1646 | 2678 |
| 435 | 20230622 | 113900 | 1586282437 | 1646 | 1646 | 1646 | 1646 | 350 |
| 436 | 20230622 | 113800 | 1585706337 | 1645 | 1645 | 1646 | 1645 | 2057 |
| 437 | 20230622 | 113700 | 1582322567 | 1645 | 1645 | 1646 | 1645 | 97 |
| 438 | 20230622 | 113600 | 1582162914 | 1644 | 1644 | 1644 | 1644 | 100 |
| 439 | 20230622 | 113500 | 1581998514 | 1646 | 1646 | 1646 | 1646 | 300 |
| 440 | 20230622 | 113400 | 1581504714 | 1646 | 1643 | 1646 | 1643 | 254 |
| 441 | 20230622 | 113300 | 1581086980 | 1643 | 1643 | 1643 | 1643 | 75 |
| 442 | 20230622 | 113200 | 1580963755 | 1644 | 1644 | 1644 | 1644 | 105 |
| 443 | 20230622 | 113100 | 1580791135 | 1645 | 1645 | 1645 | 1645 | 1 |
| 444 | 20230622 | 113000 | 1580789490 | 1645 | 1643 | 1645 | 1643 | 87 |
| 445 | 20230622 | 112900 | 1580646395 | 1645 | 1645 | 1645 | 1645 | 1 |
| 446 | 20230622 | 112800 | 1580644750 | 1646 | 1642 | 1646 | 1642 | 1240 |
| 447 | 20230622 | 112700 | 1578608578 | 1641 | 1639 | 1641 | 1639 | 2962 |
| 448 | 20230622 | 112600 | 1573753716 | 1638 | 1638 | 1638 | 1638 | 387 |
| 449 | 20230622 | 112500 | 1573119810 | 1638 | 1637 | 1639 | 1635 | 1348 |
| 450 | 20230622 | 112400 | 1570912300 | 1637 | 1637 | 1637 | 1637 | 7 |
| 451 | 20230622 | 112300 | 1570900841 | 1632 | 1632 | 1632 | 1632 | 1453 |
| 452 | 20230622 | 112200 | 1568529545 | 1632 | 1639 | 1639 | 1632 | 2795 |
| 453 | 20230622 | 112100 | 1563963323 | 1639 | 1639 | 1639 | 1639 | 102 |
| 454 | 20230622 | 112000 | 1563796145 | 1640 | 1640 | 1640 | 1640 | 47 |
| 455 | 20230622 | 111900 | 1563719065 | 1642 | 1641 | 1642 | 1641 | 87 |
| 456 | 20230622 | 111800 | 1563576242 | 1640 | 1639 | 1641 | 1639 | 606 |
| 457 | 20230622 | 111700 | 1562582494 | 1639 | 1646 | 1646 | 1639 | 149 |
| 458 | 20230622 | 111600 | 1562337594 | 1645 | 1645 | 1645 | 1645 | 502 |
| 459 | 20230622 | 111500 | 1561511804 | 1645 | 1642 | 1645 | 1642 | 2871 |
| 460 | 20230622 | 111400 | 1556795343 | 1642 | 1642 | 1642 | 1641 | 1932 |
| 461 | 20230622 | 111300 | 1553623870 | 1639 | 1643 | 1644 | 1639 | 1238 |
| 462 | 20230622 | 111200 | 1551591626 | 1644 | 1639 | 1644 | 1639 | 1979 |
| 463 | 20230622 | 111100 | 1548343442 | 1639 | 1639 | 1639 | 1639 | 2 |
| 464 | 20230622 | 111000 | 1548340164 | 1635 | 1635 | 1635 | 1635 | 0 |
| 465 | 20230622 | 110900 | 1548340164 | 1635 | 1635 | 1635 | 1635 | 0 |
| 466 | 20230622 | 110800 | 1548340164 | 1635 | 1634 | 1635 | 1634 | 6381 |
| 467 | 20230622 | 110700 | 1537908987 | 1634 | 1633 | 1634 | 1633 | 922 |
| 468 | 20230622 | 110600 | 1536403301 | 1633 | 1632 | 1633 | 1632 | 1015 |
| 469 | 20230622 | 110500 | 1534746807 | 1632 | 1631 | 1632 | 1630 | 12879 |
| 470 | 20230622 | 110400 | 1513743648 | 1632 | 1633 | 1633 | 1632 | 1993 |
| 471 | 20230622 | 110300 | 1510491067 | 1633 | 1633 | 1633 | 1633 | 3119 |
| 472 | 20230622 | 110200 | 1505397740 | 1633 | 1633 | 1633 | 1633 | 1802 |
| 473 | 20230622 | 110100 | 1502455074 | 1633 | 1632 | 1633 | 1632 | 224 |
| 474 | 20230622 | 110000 | 1502089400 | 1632 | 1632 | 1633 | 1632 | 3975 |
| 475 | 20230622 | 105900 | 1495600650 | 1632 | 1632 | 1632 | 1632 | 3048 |
| 476 | 20230622 | 105800 | 1490626314 | 1633 | 1633 | 1633 | 1633 | 1697 |
| 477 | 20230622 | 105700 | 1487855113 | 1633 | 1633 | 1633 | 1633 | 0 |
| 478 | 20230622 | 105600 | 1487855113 | 1633 | 1633 | 1633 | 1633 | 421 |
| 479 | 20230622 | 105500 | 1487167620 | 1634 | 1634 | 1634 | 1634 | 10 |
| 480 | 20230622 | 105400 | 1487151280 | 1634 | 1634 | 1634 | 1633 | 121 |
| 481 | 20230622 | 105300 | 1486953567 | 1634 | 1634 | 1634 | 1634 | 167 |
| 482 | 20230622 | 105200 | 1486680689 | 1634 | 1633 | 1634 | 1633 | 120 |
| 483 | 20230622 | 105100 | 1486484727 | 1633 | 1634 | 1634 | 1633 | 783 |
| 484 | 20230622 | 105000 | 1485206082 | 1634 | 1634 | 1634 | 1634 | 494 |
| 485 | 20230622 | 104900 | 1484398886 | 1633 | 1633 | 1633 | 1633 | 532 |
| 486 | 20230622 | 104800 | 1483530130 | 1633 | 1633 | 1633 | 1633 | 201 |
| 487 | 20230622 | 104700 | 1483201897 | 1632 | 1633 | 1633 | 1632 | 131 |
| 488 | 20230622 | 104600 | 1482987977 | 1633 | 1633 | 1633 | 1633 | 8 |
| 489 | 20230622 | 104500 | 1482974913 | 1633 | 1633 | 1633 | 1632 | 1280 |
| 490 | 20230622 | 104400 | 1480885623 | 1633 | 1632 | 1633 | 1632 | 852 |
| 491 | 20230622 | 104300 | 1479494907 | 1633 | 1632 | 1633 | 1632 | 183 |
| 492 | 20230622 | 104200 | 1479196190 | 1632 | 1633 | 1633 | 1632 | 1449 |
| 493 | 20230622 | 104100 | 1476830073 | 1634 | 1635 | 1635 | 1634 | 200 |
| 494 | 20230622 | 104000 | 1476503123 | 1635 | 1634 | 1635 | 1634 | 804 |
| 495 | 20230622 | 103900 | 1475188683 | 1634 | 1635 | 1635 | 1634 | 828 |
| 496 | 20230622 | 103800 | 1473835721 | 1635 | 1635 | 1636 | 1635 | 159 |
| 497 | 20230622 | 103700 | 1473575739 | 1635 | 1635 | 1635 | 1635 | 180 |
| 498 | 20230622 | 103600 | 1473281439 | 1635 | 1635 | 1635 | 1635 | 9 |
| 499 | 20230622 | 103500 | 1473266724 | 1634 | 1634 | 1634 | 1634 | 130 |
| 500 | 20230622 | 103400 | 1473054304 | 1634 | 1635 | 1635 | 1634 | 470 |
| 501 | 20230622 | 103300 | 1472286297 | 1635 | 1635 | 1635 | 1635 | 1709 |
| 502 | 20230622 | 103200 | 1469492082 | 1635 | 1633 | 1635 | 1633 | 1704 |
| 503 | 20230622 | 103100 | 1466707446 | 1633 | 1634 | 1634 | 1633 | 11212 |
| 504 | 20230622 | 103000 | 1448397906 | 1634 | 1637 | 1637 | 1634 | 504 |
| 505 | 20230622 | 102900 | 1447572861 | 1633 | 1643 | 1643 | 1633 | 8395 |
| 506 | 20230622 | 102800 | 1433859649 | 1643 | 1641 | 1643 | 1634 | 15770 |
| 507 | 20230622 | 102700 | 1408011172 | 1643 | 1644 | 1644 | 1641 | 7582 |
| 508 | 20230622 | 102600 | 1395564111 | 1643 | 1641 | 1643 | 1641 | 3351 |
| 509 | 20230622 | 102500 | 1390063111 | 1642 | 1642 | 1642 | 1642 | 77 |
| 510 | 20230622 | 102400 | 1389936677 | 1641 | 1641 | 1643 | 1641 | 506 |
| 511 | 20230622 | 102300 | 1389106211 | 1641 | 1641 | 1642 | 1641 | 152 |
| 512 | 20230622 | 102200 | 1388856777 | 1641 | 1643 | 1646 | 1641 | 6231 |
| 513 | 20230622 | 102100 | 1378627481 | 1643 | 1642 | 1645 | 1642 | 4254 |
| 514 | 20230622 | 102000 | 1371637627 | 1646 | 1643 | 1646 | 1643 | 2004 |
| 515 | 20230622 | 101900 | 1368345044 | 1643 | 1643 | 1643 | 1642 | 1426 |
| 516 | 20230622 | 101800 | 1366003537 | 1646 | 1648 | 1648 | 1642 | 161 |
| 517 | 20230622 | 101700 | 1365739005 | 1648 | 1648 | 1648 | 1643 | 3 |
| 518 | 20230622 | 101600 | 1365734066 | 1649 | 1649 | 1649 | 1640 | 5577 |
| 519 | 20230622 | 101500 | 1356584139 | 1649 | 1649 | 1649 | 1649 | 14 |
| 520 | 20230622 | 101400 | 1356561053 | 1645 | 1644 | 1645 | 1644 | 3526 |
| 521 | 20230622 | 101300 | 1350760800 | 1645 | 1641 | 1645 | 1641 | 1555 |
| 522 | 20230622 | 101200 | 1348208121 | 1645 | 1645 | 1645 | 1640 | 5114 |
| 523 | 20230622 | 101100 | 1339814157 | 1649 | 1649 | 1650 | 1643 | 6342 |
| 524 | 20230622 | 101000 | 1329371593 | 1651 | 1651 | 1651 | 1651 | 3 |
| 525 | 20230622 | 100900 | 1329366640 | 1651 | 1651 | 1651 | 1647 | 1835 |
| 526 | 20230622 | 100800 | 1326341841 | 1651 | 1649 | 1651 | 1646 | 3711 |
| 527 | 20230622 | 100700 | 1320219494 | 1651 | 1644 | 1656 | 1644 | 7112 |
| 528 | 20230622 | 100600 | 1308494805 | 1644 | 1638 | 1645 | 1638 | 3209 |
| 529 | 20230622 | 100500 | 1303229842 | 1638 | 1634 | 1640 | 1633 | 9655 |
| 530 | 20230622 | 100400 | 1287436994 | 1634 | 1639 | 1640 | 1631 | 18593 |
| 531 | 20230622 | 100300 | 1257023153 | 1640 | 1643 | 1643 | 1638 | 18924 |
| 532 | 20230622 | 100200 | 1225964241 | 1643 | 1658 | 1661 | 1643 | 36578 |
| 533 | 20230622 | 100100 | 1165555057 | 1658 | 1666 | 1666 | 1658 | 8643 |
| 534 | 20230622 | 100000 | 1151212872 | 1660 | 1660 | 1662 | 1654 | 34460 |
| 535 | 20230622 | 095900 | 1094067001 | 1660 | 1671 | 1671 | 1652 | 41889 |
| 536 | 20230622 | 095800 | 1024474717 | 1672 | 1690 | 1699 | 1670 | 88791 |
| 537 | 20230622 | 095700 | 874967261 | 1690 | 1706 | 1714 | 1677 | 161378 |
| 538 | 20230622 | 095600 | 602305405 | 1706 | 1620 | 1710 | 1620 | 254823 |
| 539 | 20230622 | 095500 | 175077286 | 1620 | 1620 | 1620 | 1620 | 280 |
| 540 | 20230622 | 095400 | 174623686 | 1620 | 1624 | 1624 | 1620 | 11454 |
| 541 | 20230622 | 095300 | 156057076 | 1625 | 1625 | 1625 | 1625 | 5 |
| 542 | 20230622 | 095200 | 156048951 | 1624 | 1624 | 1625 | 1624 | 671 |
| 543 | 20230622 | 095100 | 154958746 | 1625 | 1625 | 1625 | 1625 | 1 |
| 544 | 20230622 | 095000 | 154957121 | 1624 | 1624 | 1626 | 1624 | 189 |
| 545 | 20230622 | 094900 | 154650181 | 1624 | 1626 | 1626 | 1624 | 103 |
| 546 | 20230622 | 094800 | 154482705 | 1622 | 1622 | 1626 | 1622 | 1603 |
| 547 | 20230622 | 094700 | 151882627 | 1622 | 1622 | 1622 | 1622 | 2108 |
| 548 | 20230622 | 094600 | 148463451 | 1622 | 1622 | 1622 | 1622 | 2 |
| 549 | 20230622 | 094500 | 148460207 | 1622 | 1622 | 1622 | 1622 | 2308 |
| 550 | 20230622 | 094400 | 144716631 | 1622 | 1623 | 1625 | 1622 | 1110 |
| 551 | 20230622 | 094300 | 142915351 | 1623 | 1623 | 1623 | 1623 | 30 |
| 552 | 20230622 | 094200 | 142866661 | 1623 | 1623 | 1623 | 1622 | 3401 |
| 553 | 20230622 | 094100 | 137348061 | 1626 | 1626 | 1626 | 1626 | 2 |
| 554 | 20230622 | 094000 | 137344809 | 1623 | 1626 | 1626 | 1623 | 218 |
| 555 | 20230622 | 093900 | 136990836 | 1623 | 1622 | 1623 | 1622 | 3188 |
| 556 | 20230622 | 093800 | 131816975 | 1623 | 1623 | 1623 | 1622 | 2712 |
| 557 | 20230622 | 093700 | 127416399 | 1623 | 1623 | 1623 | 1623 | 1079 |
| 558 | 20230622 | 093600 | 125665182 | 1623 | 1625 | 1625 | 1622 | 1383 |
| 559 | 20230622 | 093500 | 123420377 | 1627 | 1628 | 1628 | 1626 | 538 |
| 560 | 20230622 | 093400 | 122544925 | 1629 | 1630 | 1630 | 1628 | 53 |
| 561 | 20230622 | 093300 | 122458604 | 1628 | 1628 | 1630 | 1627 | 3279 |
| 562 | 20230622 | 093200 | 117117378 | 1627 | 1628 | 1628 | 1627 | 46 |
| 563 | 20230622 | 093100 | 117042517 | 1628 | 1625 | 1628 | 1625 | 105 |
| 564 | 20230622 | 093000 | 116871879 | 1621 | 1621 | 1621 | 1621 | 1303 |
| 565 | 20230622 | 092900 | 114759716 | 1621 | 1621 | 1621 | 1620 | 456 |
| 566 | 20230622 | 092800 | 114020927 | 1621 | 1621 | 1621 | 1620 | 818 |
| 567 | 20230622 | 092700 | 112695711 | 1621 | 1622 | 1622 | 1621 | 986 |
| 568 | 20230622 | 092600 | 111097297 | 1620 | 1623 | 1623 | 1620 | 4705 |
| 569 | 20230622 | 092500 | 103464234 | 1624 | 1625 | 1625 | 1624 | 586 |
| 570 | 20230622 | 092400 | 102512552 | 1624 | 1628 | 1629 | 1624 | 1311 |
| 571 | 20230622 | 092300 | 100379491 | 1629 | 1629 | 1629 | 1629 | 68 |
| 572 | 20230622 | 092200 | 100268719 | 1629 | 1629 | 1630 | 1628 | 81 |
| 573 | 20230622 | 092100 | 100136779 | 1630 | 1628 | 1630 | 1625 | 3053 |
| 574 | 20230622 | 092000 | 95173287 | 1629 | 1628 | 1629 | 1628 | 130 |
| 575 | 20230622 | 091900 | 94961567 | 1629 | 1630 | 1630 | 1629 | 1286 |
| 576 | 20230622 | 091800 | 92866057 | 1630 | 1630 | 1630 | 1630 | 2433 |
| 577 | 20230622 | 091700 | 88900267 | 1630 | 1628 | 1630 | 1628 | 1276 |
| 578 | 20230622 | 091600 | 86822428 | 1628 | 1628 | 1628 | 1628 | 260 |
| 579 | 20230622 | 091500 | 86399148 | 1628 | 1622 | 1628 | 1622 | 78 |
| 580 | 20230622 | 091400 | 86272620 | 1629 | 1618 | 1629 | 1610 | 25220 |
| 581 | 20230622 | 091300 | 45509615 | 1619 | 1616 | 1619 | 1616 | 2320 |
| 582 | 20230622 | 091200 | 41754847 | 1616 | 1618 | 1619 | 1616 | 68 |
| 583 | 20230622 | 091100 | 41644875 | 1619 | 1619 | 1619 | 1619 | 263 |
| 584 | 20230622 | 091000 | 41219078 | 1619 | 1618 | 1619 | 1618 | 530 |
| 585 | 20230622 | 090900 | 40361028 | 1619 | 1619 | 1619 | 1619 | 2 |
| 586 | 20230622 | 090800 | 40357790 | 1612 | 1620 | 1620 | 1612 | 674 |
| 587 | 20230622 | 090700 | 39268299 | 1620 | 1620 | 1620 | 1619 | 139 |
| 588 | 20230622 | 090600 | 39043123 | 1617 | 1618 | 1620 | 1617 | 2862 |
| 589 | 20230622 | 090500 | 34411721 | 1618 | 1617 | 1618 | 1616 | 571 |
| 590 | 20230622 | 090400 | 33488341 | 1617 | 1615 | 1617 | 1611 | 2003 |
| 591 | 20230622 | 090300 | 30253496 | 1617 | 1609 | 1617 | 1609 | 1084 |
| 592 | 20230622 | 090200 | 28509324 | 1609 | 1610 | 1618 | 1609 | 2935 |
| 593 | 20230622 | 090100 | 23784464 | 1618 | 1610 | 1620 | 1610 | 524 |
| 594 | 20230622 | 090000 | 22940165 | 1620 | 1609 | 1622 | 1609 | 14252 |