29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 32190 |
| 3 | 20230622 | 185900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 4 | 20230622 | 185800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 5 | 20230622 | 185700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 6 | 20230622 | 185600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 7 | 20230622 | 185500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 8 | 20230622 | 185400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 9 | 20230622 | 185300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 10 | 20230622 | 185200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 11 | 20230622 | 185100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 12 | 20230622 | 185000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 13 | 20230622 | 184900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 14 | 20230622 | 184800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 15 | 20230622 | 184700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 16 | 20230622 | 184600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 17 | 20230622 | 184500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 18 | 20230622 | 184400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 19 | 20230622 | 184300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 20 | 20230622 | 184200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 21 | 20230622 | 184100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 22 | 20230622 | 184000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 23 | 20230622 | 183900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 24 | 20230622 | 183800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 25 | 20230622 | 183700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 26 | 20230622 | 183600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 27 | 20230622 | 183500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 28 | 20230622 | 183400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 29 | 20230622 | 183300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 30 | 20230622 | 183200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 31 | 20230622 | 183100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 32 | 20230622 | 183000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 32190 |
| 33 | 20230622 | 182900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 34 | 20230622 | 182800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 35 | 20230622 | 182700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 36 | 20230622 | 182600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 37 | 20230622 | 182500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 38 | 20230622 | 182400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 39 | 20230622 | 182300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 40 | 20230622 | 182200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 41 | 20230622 | 182100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 42 | 20230622 | 182000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 43 | 20230622 | 181900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 44 | 20230622 | 181800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 45 | 20230622 | 181700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 46 | 20230622 | 181600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 47 | 20230622 | 181500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 48 | 20230622 | 181400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 49 | 20230622 | 181300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 50 | 20230622 | 181200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 51 | 20230622 | 181100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 52 | 20230622 | 181000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 53 | 20230622 | 180900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 54 | 20230622 | 180800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 55 | 20230622 | 180700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 56 | 20230622 | 180600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 57 | 20230622 | 180500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 58 | 20230622 | 180400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 59 | 20230622 | 180300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 60 | 20230622 | 180200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 61 | 20230622 | 180100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 62 | 20230622 | 180000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 32190 |
| 63 | 20230622 | 175900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 64 | 20230622 | 175800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 65 | 20230622 | 175700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 66 | 20230622 | 175600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 67 | 20230622 | 175500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 68 | 20230622 | 175400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 69 | 20230622 | 175300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 70 | 20230622 | 175200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 71 | 20230622 | 175100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 72 | 20230622 | 175000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 73 | 20230622 | 174900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 74 | 20230622 | 174800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 75 | 20230622 | 174700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 76 | 20230622 | 174600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 77 | 20230622 | 174500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 78 | 20230622 | 174400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 79 | 20230622 | 174300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 80 | 20230622 | 174200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 81 | 20230622 | 174100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 82 | 20230622 | 174000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 83 | 20230622 | 173900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 84 | 20230622 | 173800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 85 | 20230622 | 173700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 86 | 20230622 | 173600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 87 | 20230622 | 173500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 88 | 20230622 | 173400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 89 | 20230622 | 173300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 90 | 20230622 | 173200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 91 | 20230622 | 173100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 92 | 20230622 | 173000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 32190 |
| 93 | 20230622 | 172900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 94 | 20230622 | 172800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 95 | 20230622 | 172700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 96 | 20230622 | 172600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 97 | 20230622 | 172500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 98 | 20230622 | 172400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 99 | 20230622 | 172300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 100 | 20230622 | 172200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 101 | 20230622 | 172100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 102 | 20230622 | 172000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 103 | 20230622 | 171900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 104 | 20230622 | 171800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 105 | 20230622 | 171700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 106 | 20230622 | 171600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 107 | 20230622 | 171500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 108 | 20230622 | 171400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 109 | 20230622 | 171300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 110 | 20230622 | 171200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 111 | 20230622 | 171100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 112 | 20230622 | 171000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 113 | 20230622 | 170900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 114 | 20230622 | 170800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 115 | 20230622 | 170700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 116 | 20230622 | 170600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 117 | 20230622 | 170500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 118 | 20230622 | 170400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 119 | 20230622 | 170300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 120 | 20230622 | 170200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 121 | 20230622 | 170100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 122 | 20230622 | 170000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 32190 |
| 123 | 20230622 | 165900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 124 | 20230622 | 165800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 125 | 20230622 | 165700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 126 | 20230622 | 165600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 127 | 20230622 | 165500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 128 | 20230622 | 165400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 129 | 20230622 | 165300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 130 | 20230622 | 165200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 131 | 20230622 | 165100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 132 | 20230622 | 165000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 133 | 20230622 | 164900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 134 | 20230622 | 164800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 135 | 20230622 | 164700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 136 | 20230622 | 164600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 137 | 20230622 | 164500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 138 | 20230622 | 164400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 139 | 20230622 | 164300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 140 | 20230622 | 164200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 141 | 20230622 | 164100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 142 | 20230622 | 164000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 143 | 20230622 | 163900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 144 | 20230622 | 163800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 145 | 20230622 | 163700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 146 | 20230622 | 163600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 147 | 20230622 | 163500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 148 | 20230622 | 163400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 149 | 20230622 | 163300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 150 | 20230622 | 163200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 151 | 20230622 | 163100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 152 | 20230622 | 163000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 32190 |
| 153 | 20230622 | 162900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 154 | 20230622 | 162800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 155 | 20230622 | 162700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 156 | 20230622 | 162600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 157 | 20230622 | 162500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 158 | 20230622 | 162400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 159 | 20230622 | 162300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 160 | 20230622 | 162200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 161 | 20230622 | 162100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 162 | 20230622 | 162000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 163 | 20230622 | 161900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 164 | 20230622 | 161800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 165 | 20230622 | 161700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 166 | 20230622 | 161600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 167 | 20230622 | 161500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 168 | 20230622 | 161400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 169 | 20230622 | 161300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 170 | 20230622 | 161200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 171 | 20230622 | 161100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 172 | 20230622 | 161000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 173 | 20230622 | 160900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 174 | 20230622 | 160800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 175 | 20230622 | 160700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 176 | 20230622 | 160600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 177 | 20230622 | 160500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 178 | 20230622 | 160400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 179 | 20230622 | 160300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 180 | 20230622 | 160200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 181 | 20230622 | 160100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 182 | 20230622 | 160000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 32190 |
| 183 | 20230622 | 155900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 184 | 20230622 | 155800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 185 | 20230622 | 155700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 186 | 20230622 | 155600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 187 | 20230622 | 155500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 188 | 20230622 | 155400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 189 | 20230622 | 155300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 190 | 20230622 | 155200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 191 | 20230622 | 155100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 192 | 20230622 | 155000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 193 | 20230622 | 154900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 194 | 20230622 | 154800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 195 | 20230622 | 154700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 196 | 20230622 | 154600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 197 | 20230622 | 154500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 198 | 20230622 | 154400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 199 | 20230622 | 154300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 200 | 20230622 | 154200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 201 | 20230622 | 154100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 202 | 20230622 | 154000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 203 | 20230622 | 153900 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 204 | 20230622 | 153800 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 205 | 20230622 | 153700 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 206 | 20230622 | 153600 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 207 | 20230622 | 153500 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 208 | 20230622 | 153400 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 209 | 20230622 | 153300 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 210 | 20230622 | 153200 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 211 | 20230622 | 153100 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 0 |
| 212 | 20230622 | 153000 | 1639937585 | 1208 | 1208 | 1208 | 1208 | 64380 |
| 213 | 20230622 | 152900 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 214 | 20230622 | 152800 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 215 | 20230622 | 152700 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 216 | 20230622 | 152600 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 217 | 20230622 | 152500 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 218 | 20230622 | 152400 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 219 | 20230622 | 152300 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 220 | 20230622 | 152200 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 221 | 20230622 | 152100 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 222 | 20230622 | 152000 | 1601052065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 223 | 20230622 | 151900 | 1601052065 | 1210 | 1209 | 1210 | 1209 | 3000 |
| 224 | 20230622 | 151800 | 1597423065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 225 | 20230622 | 151700 | 1597423065 | 1210 | 1210 | 1210 | 1210 | 0 |
| 226 | 20230622 | 151600 | 1597423065 | 1210 | 1210 | 1210 | 1210 | 2301 |
| 227 | 20230622 | 151500 | 1594638855 | 1210 | 1208 | 1210 | 1208 | 1001 |
| 228 | 20230622 | 151400 | 1593427647 | 1211 | 1211 | 1211 | 1211 | 1 |
| 229 | 20230622 | 151300 | 1593426436 | 1208 | 1211 | 1211 | 1208 | 38989 |
| 230 | 20230622 | 151200 | 1546248099 | 1212 | 1212 | 1212 | 1212 | 94 |
| 231 | 20230622 | 151100 | 1546134171 | 1214 | 1214 | 1214 | 1214 | 100 |
| 232 | 20230622 | 151000 | 1546012771 | 1214 | 1213 | 1214 | 1212 | 1357 |
| 233 | 20230622 | 150900 | 1544366885 | 1213 | 1213 | 1213 | 1211 | 1360 |
| 234 | 20230622 | 150800 | 1542719823 | 1216 | 1216 | 1216 | 1216 | 0 |
| 235 | 20230622 | 150700 | 1542719823 | 1216 | 1216 | 1216 | 1216 | 0 |
| 236 | 20230622 | 150600 | 1542719823 | 1216 | 1216 | 1216 | 1216 | 0 |
| 237 | 20230622 | 150500 | 1542719823 | 1216 | 1216 | 1216 | 1216 | 0 |
| 238 | 20230622 | 150400 | 1542719823 | 1216 | 1216 | 1216 | 1216 | 0 |
| 239 | 20230622 | 150300 | 1542719823 | 1216 | 1216 | 1216 | 1216 | 200 |
| 240 | 20230622 | 150200 | 1542476623 | 1216 | 1216 | 1216 | 1216 | 0 |
| 241 | 20230622 | 150100 | 1542476623 | 1216 | 1216 | 1216 | 1216 | 0 |
| 242 | 20230622 | 150000 | 1542476623 | 1216 | 1215 | 1216 | 1215 | 2246 |
| 243 | 20230622 | 145900 | 1539747487 | 1215 | 1211 | 1215 | 1211 | 1001 |
| 244 | 20230622 | 145800 | 1538535272 | 1211 | 1211 | 1211 | 1211 | 1 |
| 245 | 20230622 | 145700 | 1538534061 | 1205 | 1207 | 1207 | 1205 | 17422 |
| 246 | 20230622 | 145600 | 1517515707 | 1207 | 1207 | 1207 | 1205 | 1275 |
| 247 | 20230622 | 145500 | 1515978782 | 1207 | 1207 | 1207 | 1207 | 0 |
| 248 | 20230622 | 145400 | 1515978782 | 1207 | 1205 | 1207 | 1204 | 8482 |
| 249 | 20230622 | 145300 | 1505765399 | 1207 | 1207 | 1207 | 1205 | 1484 |
| 250 | 20230622 | 145200 | 1503976177 | 1207 | 1207 | 1207 | 1207 | 14 |
| 251 | 20230622 | 145100 | 1503959279 | 1207 | 1207 | 1207 | 1207 | 4 |
| 252 | 20230622 | 145000 | 1503954451 | 1207 | 1207 | 1207 | 1207 | 0 |
| 253 | 20230622 | 144900 | 1503954451 | 1207 | 1207 | 1207 | 1207 | 0 |
| 254 | 20230622 | 144800 | 1503954451 | 1207 | 1207 | 1207 | 1207 | 4 |
| 255 | 20230622 | 144700 | 1503949623 | 1207 | 1207 | 1207 | 1207 | 0 |
| 256 | 20230622 | 144600 | 1503949623 | 1207 | 1207 | 1207 | 1207 | 0 |
| 257 | 20230622 | 144500 | 1503949623 | 1207 | 1207 | 1207 | 1207 | 0 |
| 258 | 20230622 | 144400 | 1503949623 | 1207 | 1207 | 1207 | 1207 | 1 |
| 259 | 20230622 | 144300 | 1503948416 | 1204 | 1204 | 1204 | 1204 | 500 |
| 260 | 20230622 | 144200 | 1503346416 | 1204 | 1204 | 1204 | 1204 | 0 |
| 261 | 20230622 | 144100 | 1503346416 | 1204 | 1204 | 1204 | 1204 | 49 |
| 262 | 20230622 | 144000 | 1503287420 | 1207 | 1207 | 1207 | 1207 | 1 |
| 263 | 20230622 | 143900 | 1503286213 | 1203 | 1205 | 1207 | 1203 | 34389 |
| 264 | 20230622 | 143800 | 1461863782 | 1206 | 1206 | 1206 | 1206 | 2020 |
| 265 | 20230622 | 143700 | 1459427662 | 1208 | 1207 | 1208 | 1207 | 65 |
| 266 | 20230622 | 143600 | 1459349202 | 1207 | 1208 | 1208 | 1207 | 22745 |
| 267 | 20230622 | 143500 | 1431874242 | 1209 | 1209 | 1209 | 1209 | 181 |
| 268 | 20230622 | 143400 | 1431655413 | 1207 | 1207 | 1207 | 1207 | 0 |
| 269 | 20230622 | 143300 | 1431655413 | 1207 | 1208 | 1208 | 1207 | 11642 |
| 270 | 20230622 | 143200 | 1417601407 | 1208 | 1208 | 1208 | 1208 | 0 |
| 271 | 20230622 | 143100 | 1417601407 | 1208 | 1209 | 1209 | 1208 | 3387 |
| 272 | 20230622 | 143000 | 1413507921 | 1210 | 1210 | 1210 | 1210 | 219 |
| 273 | 20230622 | 142900 | 1413242931 | 1210 | 1210 | 1210 | 1210 | 0 |
| 274 | 20230622 | 142800 | 1413242931 | 1210 | 1210 | 1210 | 1210 | 0 |
| 275 | 20230622 | 142700 | 1413242931 | 1210 | 1211 | 1211 | 1210 | 4159 |
| 276 | 20230622 | 142600 | 1408207473 | 1211 | 1211 | 1212 | 1211 | 2573 |
| 277 | 20230622 | 142500 | 1405091025 | 1211 | 1211 | 1211 | 1211 | 4 |
| 278 | 20230622 | 142400 | 1405086181 | 1211 | 1212 | 1212 | 1211 | 8288 |
| 279 | 20230622 | 142300 | 1395049412 | 1212 | 1212 | 1212 | 1212 | 1 |
| 280 | 20230622 | 142200 | 1395048200 | 1212 | 1212 | 1212 | 1212 | 1 |
| 281 | 20230622 | 142100 | 1395046988 | 1212 | 1212 | 1212 | 1212 | 0 |
| 282 | 20230622 | 142000 | 1395046988 | 1212 | 1212 | 1212 | 1212 | 1 |
| 283 | 20230622 | 141900 | 1395045776 | 1211 | 1211 | 1211 | 1211 | 0 |
| 284 | 20230622 | 141800 | 1395045776 | 1211 | 1211 | 1211 | 1211 | 0 |
| 285 | 20230622 | 141700 | 1395045776 | 1211 | 1211 | 1211 | 1211 | 0 |
| 286 | 20230622 | 141600 | 1395045776 | 1211 | 1211 | 1211 | 1211 | 248 |
| 287 | 20230622 | 141500 | 1394745448 | 1211 | 1211 | 1211 | 1211 | 0 |
| 288 | 20230622 | 141400 | 1394745448 | 1211 | 1211 | 1211 | 1211 | 382 |
| 289 | 20230622 | 141300 | 1394282846 | 1212 | 1211 | 1212 | 1211 | 1096 |
| 290 | 20230622 | 141200 | 1392955588 | 1212 | 1212 | 1212 | 1212 | 30 |
| 291 | 20230622 | 141100 | 1392919228 | 1212 | 1211 | 1212 | 1211 | 260 |
| 292 | 20230622 | 141000 | 1392604332 | 1211 | 1211 | 1211 | 1211 | 5810 |
| 293 | 20230622 | 140900 | 1385568422 | 1211 | 1208 | 1211 | 1208 | 455 |
| 294 | 20230622 | 140800 | 1385018779 | 1211 | 1208 | 1211 | 1208 | 23509 |
| 295 | 20230622 | 140700 | 1356619904 | 1208 | 1208 | 1208 | 1208 | 7544 |
| 296 | 20230622 | 140600 | 1347506752 | 1208 | 1207 | 1208 | 1207 | 844 |
| 297 | 20230622 | 140500 | 1346487210 | 1208 | 1208 | 1208 | 1208 | 0 |
| 298 | 20230622 | 140400 | 1346487210 | 1208 | 1208 | 1208 | 1208 | 0 |
| 299 | 20230622 | 140300 | 1346487210 | 1208 | 1208 | 1208 | 1208 | 0 |
| 300 | 20230622 | 140200 | 1346487210 | 1208 | 1208 | 1208 | 1208 | 0 |
| 301 | 20230622 | 140100 | 1346487210 | 1208 | 1208 | 1208 | 1208 | 180 |
| 302 | 20230622 | 140000 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 303 | 20230622 | 135900 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 304 | 20230622 | 135800 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 305 | 20230622 | 135700 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 306 | 20230622 | 135600 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 307 | 20230622 | 135500 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 308 | 20230622 | 135400 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 309 | 20230622 | 135300 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 0 |
| 310 | 20230622 | 135200 | 1346269770 | 1208 | 1208 | 1208 | 1208 | 2 |
| 311 | 20230622 | 135100 | 1346267354 | 1205 | 1205 | 1205 | 1205 | 2182 |
| 312 | 20230622 | 135000 | 1343638044 | 1205 | 1208 | 1208 | 1205 | 2602 |
| 313 | 20230622 | 134900 | 1340502628 | 1205 | 1208 | 1208 | 1205 | 9628 |
| 314 | 20230622 | 134800 | 1328875313 | 1208 | 1208 | 1208 | 1208 | 0 |
| 315 | 20230622 | 134700 | 1328875313 | 1208 | 1208 | 1208 | 1208 | 1000 |
| 316 | 20230622 | 134600 | 1327667313 | 1208 | 1208 | 1208 | 1208 | 1006 |
| 317 | 20230622 | 134500 | 1326452065 | 1211 | 1211 | 1211 | 1211 | 0 |
| 318 | 20230622 | 134400 | 1326452065 | 1211 | 1208 | 1211 | 1208 | 6 |
| 319 | 20230622 | 134300 | 1326444814 | 1208 | 1205 | 1211 | 1204 | 16003 |
| 320 | 20230622 | 134200 | 1307171059 | 1209 | 1211 | 1211 | 1205 | 33236 |
| 321 | 20230622 | 134100 | 1267050266 | 1211 | 1210 | 1211 | 1210 | 6429 |
| 322 | 20230622 | 134000 | 1259264755 | 1210 | 1210 | 1210 | 1210 | 0 |
| 323 | 20230622 | 133900 | 1259264755 | 1210 | 1210 | 1210 | 1210 | 1 |
| 324 | 20230622 | 133800 | 1259263545 | 1211 | 1210 | 1211 | 1210 | 979 |
| 325 | 20230622 | 133700 | 1258078095 | 1211 | 1209 | 1211 | 1209 | 220 |
| 326 | 20230622 | 133600 | 1257811679 | 1211 | 1211 | 1211 | 1211 | 0 |
| 327 | 20230622 | 133500 | 1257811679 | 1211 | 1204 | 1211 | 1204 | 6512 |
| 328 | 20230622 | 133400 | 1249966245 | 1205 | 1210 | 1210 | 1205 | 23429 |
| 329 | 20230622 | 133300 | 1221705136 | 1211 | 1206 | 1211 | 1206 | 10009 |
| 330 | 20230622 | 133200 | 1209634252 | 1206 | 1206 | 1206 | 1205 | 24000 |
| 331 | 20230622 | 133100 | 1180703752 | 1207 | 1207 | 1207 | 1207 | 0 |
| 332 | 20230622 | 133000 | 1180703752 | 1207 | 1207 | 1207 | 1207 | 6827 |
| 333 | 20230622 | 132900 | 1172463563 | 1207 | 1207 | 1207 | 1207 | 0 |
| 334 | 20230622 | 132800 | 1172463563 | 1207 | 1207 | 1207 | 1207 | 0 |
| 335 | 20230622 | 132700 | 1172463563 | 1207 | 1207 | 1207 | 1207 | 1 |
| 336 | 20230622 | 132600 | 1172462356 | 1204 | 1207 | 1207 | 1204 | 9600 |
| 337 | 20230622 | 132500 | 1160903246 | 1207 | 1203 | 1209 | 1203 | 10301 |
| 338 | 20230622 | 132400 | 1148483955 | 1203 | 1204 | 1204 | 1202 | 37248 |
| 339 | 20230622 | 132300 | 1103694028 | 1208 | 1208 | 1208 | 1208 | 1 |
| 340 | 20230622 | 132200 | 1103692820 | 1204 | 1206 | 1209 | 1204 | 10002 |
| 341 | 20230622 | 132100 | 1091649905 | 1206 | 1204 | 1206 | 1203 | 15849 |
| 342 | 20230622 | 132000 | 1072578728 | 1203 | 1204 | 1204 | 1203 | 1272 |
| 343 | 20230622 | 131900 | 1071048312 | 1203 | 1204 | 1207 | 1203 | 20051 |
| 344 | 20230622 | 131800 | 1046917955 | 1203 | 1205 | 1205 | 1203 | 20641 |
| 345 | 20230622 | 131700 | 1022062862 | 1209 | 1209 | 1209 | 1209 | 0 |
| 346 | 20230622 | 131600 | 1022062862 | 1209 | 1209 | 1209 | 1209 | 0 |
| 347 | 20230622 | 131500 | 1022062862 | 1209 | 1209 | 1209 | 1209 | 892 |
| 348 | 20230622 | 131400 | 1020984434 | 1209 | 1209 | 1209 | 1209 | 0 |
| 349 | 20230622 | 131300 | 1020984434 | 1209 | 1207 | 1209 | 1207 | 334 |
| 350 | 20230622 | 131200 | 1020581094 | 1207 | 1206 | 1207 | 1206 | 1597 |
| 351 | 20230622 | 131100 | 1018653812 | 1207 | 1207 | 1207 | 1207 | 0 |
| 352 | 20230622 | 131000 | 1018653812 | 1207 | 1206 | 1207 | 1206 | 13 |
| 353 | 20230622 | 130900 | 1018638124 | 1207 | 1207 | 1207 | 1206 | 801 |
| 354 | 20230622 | 130800 | 1017671617 | 1207 | 1207 | 1207 | 1207 | 0 |
| 355 | 20230622 | 130700 | 1017671617 | 1207 | 1207 | 1207 | 1207 | 11000 |
| 356 | 20230622 | 130600 | 1004394617 | 1207 | 1207 | 1207 | 1207 | 0 |
| 357 | 20230622 | 130500 | 1004394617 | 1207 | 1204 | 1207 | 1204 | 102 |
| 358 | 20230622 | 130400 | 1004271509 | 1204 | 1204 | 1204 | 1204 | 1089 |
| 359 | 20230622 | 130300 | 1002960353 | 1207 | 1208 | 1208 | 1207 | 4814 |
| 360 | 20230622 | 130200 | 997149045 | 1208 | 1208 | 1208 | 1208 | 0 |
| 361 | 20230622 | 130100 | 997149045 | 1208 | 1207 | 1208 | 1207 | 2 |
| 362 | 20230622 | 130000 | 997146630 | 1209 | 1203 | 1209 | 1203 | 1219 |
| 363 | 20230622 | 125900 | 995680091 | 1203 | 1210 | 1210 | 1203 | 46564 |
| 364 | 20230622 | 125800 | 939492354 | 1209 | 1211 | 1211 | 1209 | 2932 |
| 365 | 20230622 | 125700 | 935946884 | 1211 | 1211 | 1211 | 1211 | 3 |
| 366 | 20230622 | 125600 | 935943251 | 1211 | 1211 | 1211 | 1211 | 51 |
| 367 | 20230622 | 125500 | 935881490 | 1208 | 1208 | 1208 | 1208 | 0 |
| 368 | 20230622 | 125400 | 935881490 | 1208 | 1215 | 1218 | 1208 | 2083 |
| 369 | 20230622 | 125300 | 933363015 | 1214 | 1212 | 1214 | 1212 | 258 |
| 370 | 20230622 | 125200 | 933049823 | 1209 | 1214 | 1214 | 1208 | 30412 |
| 371 | 20230622 | 125100 | 896229084 | 1219 | 1218 | 1219 | 1218 | 2 |
| 372 | 20230622 | 125000 | 896226647 | 1217 | 1217 | 1217 | 1217 | 0 |
| 373 | 20230622 | 124900 | 896226647 | 1217 | 1217 | 1217 | 1217 | 1 |
| 374 | 20230622 | 124800 | 896225430 | 1214 | 1218 | 1218 | 1214 | 301 |
| 375 | 20230622 | 124700 | 895860012 | 1218 | 1218 | 1218 | 1218 | 1000 |
| 376 | 20230622 | 124600 | 894642012 | 1218 | 1218 | 1220 | 1218 | 37 |
| 377 | 20230622 | 124500 | 894596908 | 1221 | 1221 | 1221 | 1221 | 0 |
| 378 | 20230622 | 124400 | 894596908 | 1221 | 1221 | 1221 | 1221 | 0 |
| 379 | 20230622 | 124300 | 894596908 | 1221 | 1213 | 1221 | 1213 | 2516 |
| 380 | 20230622 | 124200 | 891544988 | 1217 | 1214 | 1217 | 1214 | 755 |
| 381 | 20230622 | 124100 | 890628415 | 1214 | 1214 | 1214 | 1214 | 2050 |
| 382 | 20230622 | 124000 | 888139715 | 1214 | 1214 | 1214 | 1214 | 1503 |
| 383 | 20230622 | 123900 | 886315073 | 1214 | 1214 | 1214 | 1214 | 450 |
| 384 | 20230622 | 123800 | 885768773 | 1214 | 1213 | 1214 | 1213 | 371 |
| 385 | 20230622 | 123700 | 885318511 | 1213 | 1213 | 1213 | 1213 | 1 |
| 386 | 20230622 | 123600 | 885317298 | 1214 | 1211 | 1214 | 1211 | 501 |
| 387 | 20230622 | 123500 | 884710584 | 1214 | 1210 | 1214 | 1210 | 1454 |
| 388 | 20230622 | 123400 | 882950932 | 1210 | 1213 | 1213 | 1210 | 14041 |
| 389 | 20230622 | 123300 | 865948883 | 1214 | 1214 | 1214 | 1214 | 2437 |
| 390 | 20230622 | 123200 | 862990365 | 1214 | 1214 | 1214 | 1214 | 1063 |
| 391 | 20230622 | 123100 | 861699883 | 1216 | 1216 | 1216 | 1216 | 0 |
| 392 | 20230622 | 123000 | 861699883 | 1216 | 1218 | 1218 | 1212 | 12000 |
| 393 | 20230622 | 122900 | 847136249 | 1222 | 1222 | 1222 | 1222 | 0 |
| 394 | 20230622 | 122800 | 847136249 | 1222 | 1222 | 1222 | 1222 | 1 |
| 395 | 20230622 | 122700 | 847135027 | 1218 | 1218 | 1218 | 1218 | 0 |
| 396 | 20230622 | 122600 | 847135027 | 1218 | 1218 | 1218 | 1218 | 1 |
| 397 | 20230622 | 122500 | 847133809 | 1220 | 1218 | 1220 | 1218 | 1980 |
| 398 | 20230622 | 122400 | 844718211 | 1220 | 1220 | 1220 | 1220 | 0 |
| 399 | 20230622 | 122300 | 844718211 | 1220 | 1220 | 1220 | 1220 | 0 |
| 400 | 20230622 | 122200 | 844718211 | 1220 | 1220 | 1220 | 1220 | 0 |
| 401 | 20230622 | 122100 | 844718211 | 1220 | 1220 | 1220 | 1220 | 0 |
| 402 | 20230622 | 122000 | 844718211 | 1220 | 1220 | 1220 | 1220 | 0 |
| 403 | 20230622 | 121900 | 844718211 | 1220 | 1217 | 1220 | 1217 | 231 |
| 404 | 20230622 | 121800 | 844436394 | 1213 | 1216 | 1216 | 1213 | 19000 |
| 405 | 20230622 | 121700 | 821373078 | 1219 | 1219 | 1219 | 1219 | 0 |
| 406 | 20230622 | 121600 | 821373078 | 1219 | 1219 | 1219 | 1219 | 0 |
| 407 | 20230622 | 121500 | 821373078 | 1219 | 1218 | 1219 | 1214 | 10903 |
| 408 | 20230622 | 121400 | 808118814 | 1224 | 1224 | 1224 | 1224 | 2323 |
| 409 | 20230622 | 121300 | 805275462 | 1228 | 1228 | 1228 | 1228 | 0 |
| 410 | 20230622 | 121200 | 805275462 | 1228 | 1222 | 1228 | 1222 | 3679 |
| 411 | 20230622 | 121100 | 800773283 | 1218 | 1218 | 1218 | 1218 | 0 |
| 412 | 20230622 | 121000 | 800773283 | 1218 | 1218 | 1218 | 1218 | 0 |
| 413 | 20230622 | 120900 | 800773283 | 1218 | 1218 | 1218 | 1218 | 0 |
| 414 | 20230622 | 120800 | 800773283 | 1218 | 1221 | 1223 | 1214 | 19728 |
| 415 | 20230622 | 120700 | 776758847 | 1218 | 1218 | 1218 | 1218 | 0 |
| 416 | 20230622 | 120600 | 776758847 | 1218 | 1217 | 1220 | 1217 | 15940 |
| 417 | 20230622 | 120500 | 757313935 | 1217 | 1218 | 1219 | 1217 | 9680 |
| 418 | 20230622 | 120400 | 745515357 | 1219 | 1219 | 1219 | 1219 | 0 |
| 419 | 20230622 | 120300 | 745515357 | 1219 | 1217 | 1219 | 1217 | 251 |
| 420 | 20230622 | 120200 | 745209390 | 1219 | 1216 | 1219 | 1216 | 50 |
| 421 | 20230622 | 120100 | 745148443 | 1219 | 1219 | 1228 | 1211 | 17007 |
| 422 | 20230622 | 120000 | 724522948 | 1229 | 1219 | 1229 | 1219 | 3 |
| 423 | 20230622 | 115900 | 724519281 | 1219 | 1215 | 1228 | 1215 | 3755 |
| 424 | 20230622 | 115800 | 719948823 | 1215 | 1215 | 1215 | 1211 | 16332 |
| 425 | 20230622 | 115700 | 700139098 | 1215 | 1218 | 1218 | 1215 | 17001 |
| 426 | 20230622 | 115600 | 679455517 | 1219 | 1223 | 1223 | 1219 | 4435 |
| 427 | 20230622 | 115500 | 674047560 | 1223 | 1223 | 1223 | 1223 | 11 |
| 428 | 20230622 | 115400 | 674034107 | 1224 | 1224 | 1224 | 1224 | 500 |
| 429 | 20230622 | 115300 | 673422107 | 1224 | 1224 | 1224 | 1224 | 0 |
| 430 | 20230622 | 115200 | 673422107 | 1224 | 1220 | 1224 | 1220 | 3200 |
| 431 | 20230622 | 115100 | 669517307 | 1228 | 1228 | 1228 | 1220 | 12113 |
| 432 | 20230622 | 115000 | 654719848 | 1229 | 1228 | 1229 | 1228 | 2 |
| 433 | 20230622 | 114900 | 654717391 | 1223 | 1223 | 1223 | 1223 | 3000 |
| 434 | 20230622 | 114800 | 651048391 | 1231 | 1226 | 1231 | 1223 | 7081 |
| 435 | 20230622 | 114700 | 642378844 | 1225 | 1228 | 1228 | 1225 | 15000 |
| 436 | 20230622 | 114600 | 623978429 | 1228 | 1230 | 1230 | 1228 | 9526 |
| 437 | 20230622 | 114500 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 438 | 20230622 | 114400 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 439 | 20230622 | 114300 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 440 | 20230622 | 114200 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 441 | 20230622 | 114100 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 442 | 20230622 | 114000 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 443 | 20230622 | 113900 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 444 | 20230622 | 113800 | 612267434 | 1238 | 1238 | 1238 | 1238 | 0 |
| 445 | 20230622 | 113700 | 612267434 | 1238 | 1233 | 1238 | 1233 | 2 |
| 446 | 20230622 | 113600 | 612264963 | 1233 | 1233 | 1233 | 1233 | 0 |
| 447 | 20230622 | 113500 | 612264963 | 1233 | 1233 | 1233 | 1230 | 10407 |
| 448 | 20230622 | 113400 | 599453112 | 1243 | 1243 | 1243 | 1243 | 0 |
| 449 | 20230622 | 113300 | 599453112 | 1243 | 1237 | 1243 | 1237 | 6762 |
| 450 | 20230622 | 113200 | 591048952 | 1242 | 1229 | 1242 | 1229 | 5003 |
| 451 | 20230622 | 113100 | 584838786 | 1238 | 1238 | 1238 | 1238 | 0 |
| 452 | 20230622 | 113000 | 584838786 | 1238 | 1238 | 1238 | 1238 | 0 |
| 453 | 20230622 | 112900 | 584838786 | 1238 | 1229 | 1238 | 1229 | 53 |
| 454 | 20230622 | 112800 | 584773636 | 1240 | 1240 | 1240 | 1240 | 0 |
| 455 | 20230622 | 112700 | 584773636 | 1240 | 1240 | 1240 | 1240 | 0 |
| 456 | 20230622 | 112600 | 584773636 | 1240 | 1240 | 1240 | 1240 | 0 |
| 457 | 20230622 | 112500 | 584773636 | 1240 | 1240 | 1240 | 1240 | 0 |
| 458 | 20230622 | 112400 | 584773636 | 1240 | 1229 | 1240 | 1229 | 16002 |
| 459 | 20230622 | 112300 | 564940052 | 1232 | 1232 | 1232 | 1232 | 0 |
| 460 | 20230622 | 112200 | 564940052 | 1232 | 1232 | 1232 | 1232 | 0 |
| 461 | 20230622 | 112100 | 564940052 | 1232 | 1225 | 1232 | 1225 | 1650 |
| 462 | 20230622 | 112000 | 562918455 | 1232 | 1225 | 1232 | 1225 | 51 |
| 463 | 20230622 | 111900 | 562855633 | 1232 | 1229 | 1232 | 1229 | 2 |
| 464 | 20230622 | 111800 | 562853172 | 1229 | 1229 | 1229 | 1229 | 0 |
| 465 | 20230622 | 111700 | 562853172 | 1229 | 1228 | 1229 | 1228 | 4000 |
| 466 | 20230622 | 111600 | 557937318 | 1228 | 1228 | 1228 | 1228 | 200 |
| 467 | 20230622 | 111500 | 557691718 | 1228 | 1228 | 1228 | 1228 | 100 |
| 468 | 20230622 | 111400 | 557568918 | 1228 | 1228 | 1228 | 1228 | 9 |
| 469 | 20230622 | 111300 | 557557866 | 1228 | 1227 | 1228 | 1225 | 12610 |
| 470 | 20230622 | 111200 | 542099646 | 1227 | 1231 | 1231 | 1227 | 10000 |
| 471 | 20230622 | 111100 | 529809917 | 1233 | 1231 | 1233 | 1231 | 11 |
| 472 | 20230622 | 111000 | 529796356 | 1234 | 1230 | 1234 | 1230 | 999 |
| 473 | 20230622 | 110900 | 528567568 | 1230 | 1232 | 1234 | 1230 | 246 |
| 474 | 20230622 | 110800 | 528264835 | 1230 | 1229 | 1230 | 1229 | 71 |
| 475 | 20230622 | 110700 | 528177506 | 1233 | 1232 | 1233 | 1232 | 110 |
| 476 | 20230622 | 110600 | 528041923 | 1229 | 1229 | 1229 | 1229 | 990 |
| 477 | 20230622 | 110500 | 526825213 | 1228 | 1228 | 1228 | 1228 | 3 |
| 478 | 20230622 | 110400 | 526821529 | 1229 | 1227 | 1229 | 1227 | 1033 |
| 479 | 20230622 | 110300 | 525553965 | 1228 | 1228 | 1229 | 1228 | 1582 |
| 480 | 20230622 | 110200 | 523611262 | 1229 | 1234 | 1234 | 1229 | 24761 |
| 481 | 20230622 | 110100 | 493124225 | 1238 | 1238 | 1238 | 1238 | 0 |
| 482 | 20230622 | 110000 | 493124225 | 1238 | 1238 | 1238 | 1238 | 0 |
| 483 | 20230622 | 105900 | 493124225 | 1238 | 1238 | 1238 | 1238 | 0 |
| 484 | 20230622 | 105800 | 493124225 | 1238 | 1238 | 1238 | 1235 | 1642 |
| 485 | 20230622 | 105700 | 491093412 | 1238 | 1238 | 1238 | 1238 | 348 |
| 486 | 20230622 | 105600 | 490662588 | 1238 | 1237 | 1238 | 1237 | 10000 |
| 487 | 20230622 | 105500 | 478282589 | 1238 | 1238 | 1238 | 1238 | 0 |
| 488 | 20230622 | 105400 | 478282589 | 1238 | 1238 | 1238 | 1238 | 0 |
| 489 | 20230622 | 105300 | 478282589 | 1238 | 1238 | 1238 | 1238 | 2 |
| 490 | 20230622 | 105200 | 478280113 | 1238 | 1238 | 1238 | 1238 | 60 |
| 491 | 20230622 | 105100 | 478205833 | 1238 | 1244 | 1244 | 1238 | 1501 |
| 492 | 20230622 | 105000 | 476344789 | 1241 | 1241 | 1241 | 1241 | 1628 |
| 493 | 20230622 | 104900 | 474324441 | 1244 | 1248 | 1248 | 1244 | 5478 |
| 494 | 20230622 | 104800 | 467507717 | 1249 | 1249 | 1249 | 1249 | 2031 |
| 495 | 20230622 | 104700 | 464970998 | 1249 | 1247 | 1249 | 1247 | 6856 |
| 496 | 20230622 | 104600 | 456410186 | 1247 | 1242 | 1247 | 1242 | 19749 |
| 497 | 20230622 | 104500 | 431843013 | 1240 | 1239 | 1240 | 1239 | 2900 |
| 498 | 20230622 | 104400 | 428247015 | 1240 | 1239 | 1242 | 1239 | 4000 |
| 499 | 20230622 | 104300 | 423285664 | 1239 | 1239 | 1239 | 1239 | 1 |
| 500 | 20230622 | 104200 | 423284425 | 1235 | 1236 | 1236 | 1235 | 4000 |
| 501 | 20230622 | 104100 | 418343425 | 1239 | 1235 | 1239 | 1235 | 2901 |
| 502 | 20230622 | 104000 | 414760686 | 1240 | 1235 | 1240 | 1235 | 302 |
| 503 | 20230622 | 103900 | 414387457 | 1234 | 1234 | 1234 | 1234 | 610 |
| 504 | 20230622 | 103800 | 413634717 | 1232 | 1232 | 1232 | 1232 | 2655 |
| 505 | 20230622 | 103700 | 410363757 | 1233 | 1233 | 1233 | 1233 | 0 |
| 506 | 20230622 | 103600 | 410363757 | 1233 | 1233 | 1233 | 1233 | 3000 |
| 507 | 20230622 | 103500 | 406664757 | 1233 | 1233 | 1233 | 1233 | 6 |
| 508 | 20230622 | 103400 | 406657359 | 1234 | 1234 | 1234 | 1234 | 5 |
| 509 | 20230622 | 103300 | 406651189 | 1234 | 1234 | 1234 | 1234 | 0 |
| 510 | 20230622 | 103200 | 406651189 | 1234 | 1234 | 1234 | 1234 | 2 |
| 511 | 20230622 | 103100 | 406648721 | 1231 | 1231 | 1231 | 1231 | 501 |
| 512 | 20230622 | 103000 | 406031990 | 1234 | 1234 | 1234 | 1234 | 5 |
| 513 | 20230622 | 102900 | 406025820 | 1230 | 1230 | 1230 | 1230 | 1100 |
| 514 | 20230622 | 102800 | 404672820 | 1234 | 1234 | 1234 | 1234 | 501 |
| 515 | 20230622 | 102700 | 404054586 | 1233 | 1229 | 1234 | 1229 | 3547 |
| 516 | 20230622 | 102600 | 399679941 | 1228 | 1228 | 1228 | 1228 | 0 |
| 517 | 20230622 | 102500 | 399679941 | 1228 | 1228 | 1228 | 1228 | 0 |
| 518 | 20230622 | 102400 | 399679941 | 1228 | 1228 | 1228 | 1228 | 2500 |
| 519 | 20230622 | 102300 | 396609941 | 1234 | 1232 | 1234 | 1232 | 698 |
| 520 | 20230622 | 102200 | 395749658 | 1233 | 1233 | 1233 | 1233 | 0 |
| 521 | 20230622 | 102100 | 395749658 | 1233 | 1233 | 1233 | 1233 | 0 |
| 522 | 20230622 | 102000 | 395749658 | 1233 | 1228 | 1233 | 1228 | 220 |
| 523 | 20230622 | 101900 | 395478992 | 1228 | 1230 | 1230 | 1228 | 666 |
| 524 | 20230622 | 101800 | 394660712 | 1230 | 1230 | 1230 | 1230 | 0 |
| 525 | 20230622 | 101700 | 394660712 | 1230 | 1232 | 1232 | 1229 | 3256 |
| 526 | 20230622 | 101600 | 390655454 | 1232 | 1232 | 1232 | 1232 | 0 |
| 527 | 20230622 | 101500 | 390655454 | 1232 | 1232 | 1232 | 1232 | 200 |
| 528 | 20230622 | 101400 | 390409054 | 1232 | 1232 | 1232 | 1232 | 0 |
| 529 | 20230622 | 101300 | 390409054 | 1232 | 1232 | 1232 | 1232 | 0 |
| 530 | 20230622 | 101200 | 390409054 | 1232 | 1232 | 1232 | 1232 | 0 |
| 531 | 20230622 | 101100 | 390409054 | 1232 | 1240 | 1243 | 1232 | 8472 |
| 532 | 20230622 | 101000 | 379968028 | 1240 | 1240 | 1240 | 1240 | 1 |
| 533 | 20230622 | 100900 | 379966788 | 1243 | 1239 | 1243 | 1239 | 5000 |
| 534 | 20230622 | 100800 | 373766592 | 1243 | 1243 | 1243 | 1243 | 0 |
| 535 | 20230622 | 100700 | 373766592 | 1243 | 1243 | 1243 | 1243 | 0 |
| 536 | 20230622 | 100600 | 373766592 | 1243 | 1240 | 1243 | 1240 | 100 |
| 537 | 20230622 | 100500 | 373642295 | 1243 | 1240 | 1243 | 1240 | 2 |
| 538 | 20230622 | 100400 | 373639812 | 1239 | 1239 | 1239 | 1239 | 0 |
| 539 | 20230622 | 100300 | 373639812 | 1239 | 1239 | 1239 | 1239 | 6654 |
| 540 | 20230622 | 100200 | 365395506 | 1243 | 1243 | 1243 | 1243 | 0 |
| 541 | 20230622 | 100100 | 365395506 | 1243 | 1243 | 1243 | 1243 | 0 |
| 542 | 20230622 | 100000 | 365395506 | 1243 | 1243 | 1243 | 1243 | 50 |
| 543 | 20230622 | 095900 | 365333356 | 1243 | 1242 | 1243 | 1242 | 1801 |
| 544 | 20230622 | 095800 | 363096513 | 1242 | 1239 | 1242 | 1239 | 400 |
| 545 | 20230622 | 095700 | 362600313 | 1240 | 1240 | 1240 | 1240 | 909 |
| 546 | 20230622 | 095600 | 361473153 | 1243 | 1243 | 1243 | 1243 | 0 |
| 547 | 20230622 | 095500 | 361473153 | 1243 | 1243 | 1243 | 1243 | 0 |
| 548 | 20230622 | 095400 | 361473153 | 1243 | 1243 | 1243 | 1243 | 502 |
| 549 | 20230622 | 095300 | 360849167 | 1241 | 1241 | 1241 | 1241 | 50 |
| 550 | 20230622 | 095200 | 360787117 | 1240 | 1240 | 1240 | 1240 | 0 |
| 551 | 20230622 | 095100 | 360787117 | 1240 | 1240 | 1240 | 1240 | 199 |
| 552 | 20230622 | 095000 | 360540357 | 1240 | 1240 | 1240 | 1240 | 1 |
| 553 | 20230622 | 094900 | 360539117 | 1239 | 1237 | 1239 | 1237 | 743 |
| 554 | 20230622 | 094800 | 359618542 | 1239 | 1239 | 1239 | 1239 | 0 |
| 555 | 20230622 | 094700 | 359618542 | 1239 | 1239 | 1239 | 1239 | 0 |
| 556 | 20230622 | 094600 | 359618542 | 1239 | 1237 | 1239 | 1237 | 2 |
| 557 | 20230622 | 094500 | 359616066 | 1232 | 1232 | 1232 | 1232 | 0 |
| 558 | 20230622 | 094400 | 359616066 | 1232 | 1232 | 1232 | 1232 | 0 |
| 559 | 20230622 | 094300 | 359616066 | 1232 | 1233 | 1233 | 1232 | 15674 |
| 560 | 20230622 | 094200 | 340290043 | 1232 | 1232 | 1232 | 1232 | 37444 |
| 561 | 20230622 | 094100 | 294159035 | 1232 | 1232 | 1232 | 1232 | 1 |
| 562 | 20230622 | 094000 | 294157803 | 1242 | 1235 | 1242 | 1231 | 10402 |
| 563 | 20230622 | 093900 | 281259758 | 1231 | 1231 | 1231 | 1231 | 667 |
| 564 | 20230622 | 093800 | 280438681 | 1231 | 1236 | 1239 | 1231 | 18 |
| 565 | 20230622 | 093700 | 280416390 | 1232 | 1227 | 1232 | 1227 | 13783 |
| 566 | 20230622 | 093600 | 263456765 | 1230 | 1230 | 1230 | 1230 | 1 |
| 567 | 20230622 | 093500 | 263455535 | 1227 | 1226 | 1230 | 1226 | 210 |
| 568 | 20230622 | 093400 | 263197863 | 1222 | 1226 | 1226 | 1222 | 2383 |
| 569 | 20230622 | 093300 | 260281866 | 1230 | 1230 | 1232 | 1230 | 1948 |
| 570 | 20230622 | 093200 | 257885824 | 1230 | 1233 | 1233 | 1230 | 14545 |
| 571 | 20230622 | 093100 | 239972767 | 1242 | 1237 | 1242 | 1237 | 2 |
| 572 | 20230622 | 093000 | 239970288 | 1233 | 1236 | 1246 | 1231 | 139 |
| 573 | 20230622 | 092900 | 239798897 | 1244 | 1230 | 1244 | 1230 | 9541 |
| 574 | 20230622 | 092800 | 227957107 | 1236 | 1230 | 1236 | 1226 | 7571 |
| 575 | 20230622 | 092700 | 218632521 | 1231 | 1229 | 1231 | 1229 | 829 |
| 576 | 20230622 | 092600 | 217613678 | 1232 | 1229 | 1232 | 1229 | 407 |
| 577 | 20230622 | 092500 | 217112260 | 1232 | 1225 | 1232 | 1225 | 5002 |
| 578 | 20230622 | 092400 | 210984799 | 1232 | 1229 | 1232 | 1225 | 5006 |
| 579 | 20230622 | 092300 | 204852413 | 1225 | 1220 | 1225 | 1220 | 2710 |
| 580 | 20230622 | 092200 | 201537665 | 1225 | 1225 | 1228 | 1220 | 18100 |
| 581 | 20230622 | 092100 | 179367173 | 1228 | 1225 | 1228 | 1225 | 3717 |
| 582 | 20230622 | 092000 | 174813833 | 1230 | 1229 | 1230 | 1229 | 10005 |
| 583 | 20230622 | 091900 | 162507813 | 1227 | 1234 | 1235 | 1227 | 9718 |
| 584 | 20230622 | 091800 | 150554124 | 1230 | 1227 | 1230 | 1226 | 2173 |
| 585 | 20230622 | 091700 | 147884551 | 1226 | 1226 | 1226 | 1226 | 0 |
| 586 | 20230622 | 091600 | 147884551 | 1226 | 1220 | 1226 | 1220 | 12103 |
| 587 | 20230622 | 091500 | 133093273 | 1219 | 1218 | 1219 | 1218 | 1391 |
| 588 | 20230622 | 091400 | 131398644 | 1218 | 1218 | 1218 | 1218 | 150 |
| 589 | 20230622 | 091300 | 131215944 | 1211 | 1212 | 1212 | 1211 | 1323 |
| 590 | 20230622 | 091200 | 129613281 | 1212 | 1212 | 1212 | 1212 | 2350 |
| 591 | 20230622 | 091100 | 126765081 | 1212 | 1212 | 1212 | 1212 | 2032 |
| 592 | 20230622 | 091000 | 124302297 | 1211 | 1215 | 1219 | 1211 | 2809 |
| 593 | 20230622 | 090900 | 120898002 | 1219 | 1219 | 1219 | 1219 | 591 |
| 594 | 20230622 | 090800 | 120177573 | 1212 | 1221 | 1221 | 1210 | 43482 |
| 595 | 20230622 | 090700 | 67495467 | 1220 | 1222 | 1225 | 1220 | 25317 |
| 596 | 20230622 | 090600 | 36607663 | 1222 | 1229 | 1229 | 1222 | 2298 |
| 597 | 20230622 | 090500 | 33795172 | 1230 | 1232 | 1232 | 1229 | 896 |
| 598 | 20230622 | 090400 | 32692220 | 1232 | 1232 | 1232 | 1231 | 1250 |
| 599 | 20230622 | 090300 | 31152770 | 1233 | 1239 | 1239 | 1232 | 2703 |
| 600 | 20230622 | 090200 | 27812371 | 1240 | 1237 | 1240 | 1237 | 2495 |
| 601 | 20230622 | 090100 | 24720611 | 1239 | 1242 | 1242 | 1239 | 12843 |
| 602 | 20230622 | 090000 | 8792592 | 1244 | 1244 | 1244 | 1244 | 7068 |