30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 3 | 20230626 | 192400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 4 | 20230626 | 192300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 5 | 20230626 | 192200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 6 | 20230626 | 192100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 7 | 20230626 | 192000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 8 | 20230626 | 191900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 9 | 20230626 | 191800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 10 | 20230626 | 191700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 11 | 20230626 | 191600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 12 | 20230626 | 191500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 13 | 20230626 | 191400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 14 | 20230626 | 191300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 15 | 20230626 | 191200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 16 | 20230626 | 191100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 17 | 20230626 | 191000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 18 | 20230626 | 190900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 19 | 20230626 | 190800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 20 | 20230626 | 190700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 21 | 20230626 | 190600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 22 | 20230626 | 190500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 23 | 20230626 | 190400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 24 | 20230626 | 190300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 25 | 20230626 | 190200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 26 | 20230626 | 190100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 27 | 20230626 | 190000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 28 | 20230626 | 185900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 29 | 20230626 | 185800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 30 | 20230626 | 185700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 31 | 20230626 | 185600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 32 | 20230626 | 185500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 33 | 20230626 | 185400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 34 | 20230626 | 185300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 35 | 20230626 | 185200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 36 | 20230626 | 185100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 37 | 20230626 | 185000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 38 | 20230626 | 184900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 39 | 20230626 | 184800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 40 | 20230626 | 184700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 41 | 20230626 | 184600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 42 | 20230626 | 184500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 43 | 20230626 | 184400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 44 | 20230626 | 184300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 45 | 20230626 | 184200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 46 | 20230626 | 184100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 47 | 20230626 | 184000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 48 | 20230626 | 183900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 49 | 20230626 | 183800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 50 | 20230626 | 183700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 51 | 20230626 | 183600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 52 | 20230626 | 183500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 53 | 20230626 | 183400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 54 | 20230626 | 183300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 55 | 20230626 | 183200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 56 | 20230626 | 183100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 57 | 20230626 | 183000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 58 | 20230626 | 182900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 59 | 20230626 | 182800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 60 | 20230626 | 182700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 61 | 20230626 | 182600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 62 | 20230626 | 182500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 63 | 20230626 | 182400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 64 | 20230626 | 182300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 65 | 20230626 | 182200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 66 | 20230626 | 182100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 67 | 20230626 | 182000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 68 | 20230626 | 181900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 69 | 20230626 | 181800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 70 | 20230626 | 181700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 71 | 20230626 | 181600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 72 | 20230626 | 181500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 73 | 20230626 | 181400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 74 | 20230626 | 181300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 75 | 20230626 | 181200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 76 | 20230626 | 181100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 77 | 20230626 | 181000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 78 | 20230626 | 180900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 79 | 20230626 | 180800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 80 | 20230626 | 180700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 81 | 20230626 | 180600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 82 | 20230626 | 180500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 83 | 20230626 | 180400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 84 | 20230626 | 180300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 85 | 20230626 | 180200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 86 | 20230626 | 180100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 87 | 20230626 | 180000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 88 | 20230626 | 175900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 89 | 20230626 | 175800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 90 | 20230626 | 175700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 91 | 20230626 | 175600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 92 | 20230626 | 175500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 93 | 20230626 | 175400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 94 | 20230626 | 175300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 95 | 20230626 | 175200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 96 | 20230626 | 175100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 97 | 20230626 | 175000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 98 | 20230626 | 174900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 99 | 20230626 | 174800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 100 | 20230626 | 174700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 101 | 20230626 | 174600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 102 | 20230626 | 174500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 103 | 20230626 | 174400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 104 | 20230626 | 174300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 105 | 20230626 | 174200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 106 | 20230626 | 174100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 107 | 20230626 | 174000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 108 | 20230626 | 173900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 109 | 20230626 | 173800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 110 | 20230626 | 173700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 111 | 20230626 | 173600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 112 | 20230626 | 173500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 113 | 20230626 | 173400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 114 | 20230626 | 173300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 115 | 20230626 | 173200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 116 | 20230626 | 173100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 117 | 20230626 | 173000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 118 | 20230626 | 172900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 119 | 20230626 | 172800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 120 | 20230626 | 172700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 121 | 20230626 | 172600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 122 | 20230626 | 172500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 123 | 20230626 | 172400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 124 | 20230626 | 172300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 125 | 20230626 | 172200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 126 | 20230626 | 172100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 127 | 20230626 | 172000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 128 | 20230626 | 171900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 129 | 20230626 | 171800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 130 | 20230626 | 171700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 131 | 20230626 | 171600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 132 | 20230626 | 171500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 133 | 20230626 | 171400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 134 | 20230626 | 171300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 135 | 20230626 | 171200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 136 | 20230626 | 171100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 137 | 20230626 | 171000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 138 | 20230626 | 170900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 139 | 20230626 | 170800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 140 | 20230626 | 170700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 141 | 20230626 | 170600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 142 | 20230626 | 170500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 143 | 20230626 | 170400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 144 | 20230626 | 170300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 145 | 20230626 | 170200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 146 | 20230626 | 170100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 147 | 20230626 | 170000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 148 | 20230626 | 165900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 149 | 20230626 | 165800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 150 | 20230626 | 165700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 151 | 20230626 | 165600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 152 | 20230626 | 165500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 153 | 20230626 | 165400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 154 | 20230626 | 165300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 155 | 20230626 | 165200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 156 | 20230626 | 165100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 157 | 20230626 | 165000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 158 | 20230626 | 164900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 159 | 20230626 | 164800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 160 | 20230626 | 164700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 161 | 20230626 | 164600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 162 | 20230626 | 164500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 163 | 20230626 | 164400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 164 | 20230626 | 164300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 165 | 20230626 | 164200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 166 | 20230626 | 164100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 167 | 20230626 | 164000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 168 | 20230626 | 163900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 169 | 20230626 | 163800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 170 | 20230626 | 163700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 171 | 20230626 | 163600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 172 | 20230626 | 163500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 173 | 20230626 | 163400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 174 | 20230626 | 163300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 175 | 20230626 | 163200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 176 | 20230626 | 163100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 177 | 20230626 | 163000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 178 | 20230626 | 162900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 179 | 20230626 | 162800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 180 | 20230626 | 162700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 181 | 20230626 | 162600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 182 | 20230626 | 162500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 183 | 20230626 | 162400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 184 | 20230626 | 162300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 185 | 20230626 | 162200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 186 | 20230626 | 162100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 187 | 20230626 | 162000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 188 | 20230626 | 161900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 189 | 20230626 | 161800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 190 | 20230626 | 161700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 191 | 20230626 | 161600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 192 | 20230626 | 161500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 193 | 20230626 | 161400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 194 | 20230626 | 161300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 195 | 20230626 | 161200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 196 | 20230626 | 161100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 197 | 20230626 | 161000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 198 | 20230626 | 160900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 199 | 20230626 | 160800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 200 | 20230626 | 160700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 201 | 20230626 | 160600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 202 | 20230626 | 160500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 203 | 20230626 | 160400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 204 | 20230626 | 160300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 205 | 20230626 | 160200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 206 | 20230626 | 160100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 207 | 20230626 | 160000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 208 | 20230626 | 155900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 209 | 20230626 | 155800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 210 | 20230626 | 155700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 211 | 20230626 | 155600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 212 | 20230626 | 155500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 213 | 20230626 | 155400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 214 | 20230626 | 155300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 215 | 20230626 | 155200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 216 | 20230626 | 155100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 217 | 20230626 | 155000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 218 | 20230626 | 154900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 219 | 20230626 | 154800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 220 | 20230626 | 154700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 221 | 20230626 | 154600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 222 | 20230626 | 154500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 223 | 20230626 | 154400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 224 | 20230626 | 154300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 225 | 20230626 | 154200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 226 | 20230626 | 154100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 227 | 20230626 | 154000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 228 | 20230626 | 153900 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 229 | 20230626 | 153800 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 230 | 20230626 | 153700 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 231 | 20230626 | 153600 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 232 | 20230626 | 153500 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 233 | 20230626 | 153400 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 234 | 20230626 | 153300 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 235 | 20230626 | 153200 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 236 | 20230626 | 153100 | 457594873 | 1364 | 1364 | 1364 | 1364 | 0 |
| 237 | 20230626 | 153000 | 457594873 | 1364 | 1364 | 1364 | 1364 | 3177 |
| 238 | 20230626 | 152900 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 239 | 20230626 | 152800 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 240 | 20230626 | 152700 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 241 | 20230626 | 152600 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 242 | 20230626 | 152500 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 243 | 20230626 | 152400 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 244 | 20230626 | 152300 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 245 | 20230626 | 152200 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 246 | 20230626 | 152100 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 247 | 20230626 | 152000 | 453261445 | 1365 | 1365 | 1365 | 1365 | 0 |
| 248 | 20230626 | 151900 | 453261445 | 1365 | 1359 | 1365 | 1359 | 1914 |
| 249 | 20230626 | 151800 | 450659683 | 1359 | 1359 | 1359 | 1359 | 192 |
| 250 | 20230626 | 151700 | 450398755 | 1360 | 1360 | 1360 | 1360 | 1625 |
| 251 | 20230626 | 151600 | 448188755 | 1360 | 1360 | 1360 | 1358 | 5243 |
| 252 | 20230626 | 151500 | 441068494 | 1360 | 1360 | 1360 | 1359 | 767 |
| 253 | 20230626 | 151400 | 440025874 | 1360 | 1362 | 1362 | 1360 | 235 |
| 254 | 20230626 | 151300 | 439706193 | 1364 | 1364 | 1364 | 1364 | 2 |
| 255 | 20230626 | 151200 | 439703465 | 1365 | 1360 | 1365 | 1360 | 582 |
| 256 | 20230626 | 151100 | 438911935 | 1360 | 1360 | 1360 | 1359 | 423 |
| 257 | 20230626 | 151000 | 438336664 | 1360 | 1363 | 1363 | 1360 | 8 |
| 258 | 20230626 | 150900 | 438325772 | 1364 | 1365 | 1365 | 1363 | 10 |
| 259 | 20230626 | 150800 | 438312139 | 1364 | 1365 | 1365 | 1359 | 1504 |
| 260 | 20230626 | 150700 | 436267180 | 1365 | 1360 | 1365 | 1360 | 973 |
| 261 | 20230626 | 150600 | 434942425 | 1360 | 1359 | 1360 | 1359 | 113 |
| 262 | 20230626 | 150500 | 434788754 | 1359 | 1359 | 1359 | 1359 | 1001 |
| 263 | 20230626 | 150400 | 433428395 | 1358 | 1358 | 1358 | 1358 | 1200 |
| 264 | 20230626 | 150300 | 431798795 | 1358 | 1358 | 1358 | 1358 | 1100 |
| 265 | 20230626 | 150200 | 430304995 | 1358 | 1358 | 1358 | 1358 | 416 |
| 266 | 20230626 | 150100 | 429740067 | 1360 | 1358 | 1360 | 1358 | 1501 |
| 267 | 20230626 | 150000 | 427701707 | 1359 | 1360 | 1360 | 1359 | 1005 |
| 268 | 20230626 | 145900 | 426335902 | 1360 | 1360 | 1360 | 1360 | 39 |
| 269 | 20230626 | 145800 | 426282862 | 1360 | 1360 | 1360 | 1360 | 271 |
| 270 | 20230626 | 145700 | 425914302 | 1359 | 1359 | 1359 | 1359 | 500 |
| 271 | 20230626 | 145600 | 425234802 | 1358 | 1361 | 1361 | 1358 | 2729 |
| 272 | 20230626 | 145500 | 421527100 | 1360 | 1359 | 1360 | 1359 | 625 |
| 273 | 20230626 | 145400 | 420677101 | 1359 | 1359 | 1359 | 1359 | 1199 |
| 274 | 20230626 | 145300 | 419047660 | 1358 | 1358 | 1358 | 1358 | 0 |
| 275 | 20230626 | 145200 | 419047660 | 1358 | 1358 | 1358 | 1358 | 300 |
| 276 | 20230626 | 145100 | 418640260 | 1359 | 1360 | 1360 | 1358 | 7499 |
| 277 | 20230626 | 145000 | 408455813 | 1360 | 1360 | 1361 | 1360 | 341 |
| 278 | 20230626 | 144900 | 407992009 | 1359 | 1359 | 1359 | 1359 | 34 |
| 279 | 20230626 | 144800 | 407945803 | 1360 | 1360 | 1360 | 1360 | 1000 |
| 280 | 20230626 | 144700 | 406585803 | 1359 | 1363 | 1365 | 1359 | 3700 |
| 281 | 20230626 | 144600 | 401548457 | 1360 | 1364 | 1364 | 1360 | 1523 |
| 282 | 20230626 | 144500 | 399476238 | 1361 | 1361 | 1361 | 1361 | 170 |
| 283 | 20230626 | 144400 | 399244868 | 1361 | 1361 | 1361 | 1361 | 8 |
| 284 | 20230626 | 144300 | 399233980 | 1361 | 1361 | 1361 | 1361 | 0 |
| 285 | 20230626 | 144200 | 399233980 | 1361 | 1361 | 1361 | 1361 | 0 |
| 286 | 20230626 | 144100 | 399233980 | 1361 | 1361 | 1361 | 1361 | 1 |
| 287 | 20230626 | 144000 | 399232619 | 1359 | 1359 | 1359 | 1359 | 0 |
| 288 | 20230626 | 143900 | 399232619 | 1359 | 1360 | 1360 | 1359 | 4000 |
| 289 | 20230626 | 143800 | 393796568 | 1361 | 1361 | 1361 | 1361 | 321 |
| 290 | 20230626 | 143700 | 393359687 | 1361 | 1361 | 1361 | 1360 | 786 |
| 291 | 20230626 | 143600 | 392289981 | 1361 | 1361 | 1361 | 1361 | 0 |
| 292 | 20230626 | 143500 | 392289981 | 1361 | 1360 | 1361 | 1360 | 1220 |
| 293 | 20230626 | 143400 | 390630561 | 1360 | 1360 | 1360 | 1360 | 0 |
| 294 | 20230626 | 143300 | 390630561 | 1360 | 1361 | 1361 | 1360 | 3200 |
| 295 | 20230626 | 143200 | 386278361 | 1360 | 1361 | 1361 | 1360 | 2495 |
| 296 | 20230626 | 143100 | 382884949 | 1361 | 1361 | 1361 | 1361 | 0 |
| 297 | 20230626 | 143000 | 382884949 | 1361 | 1362 | 1362 | 1361 | 3500 |
| 298 | 20230626 | 142900 | 378120949 | 1368 | 1361 | 1368 | 1361 | 1633 |
| 299 | 20230626 | 142800 | 375888425 | 1362 | 1368 | 1369 | 1362 | 8700 |
| 300 | 20230626 | 142700 | 364034200 | 1362 | 1362 | 1362 | 1362 | 0 |
| 301 | 20230626 | 142600 | 364034200 | 1362 | 1362 | 1362 | 1362 | 0 |
| 302 | 20230626 | 142500 | 364034200 | 1362 | 1364 | 1364 | 1362 | 5717 |
| 303 | 20230626 | 142400 | 356241362 | 1364 | 1364 | 1364 | 1364 | 0 |
| 304 | 20230626 | 142300 | 356241362 | 1364 | 1364 | 1364 | 1364 | 0 |
| 305 | 20230626 | 142200 | 356241362 | 1364 | 1364 | 1364 | 1364 | 0 |
| 306 | 20230626 | 142100 | 356241362 | 1364 | 1364 | 1364 | 1364 | 2500 |
| 307 | 20230626 | 142000 | 352831362 | 1364 | 1364 | 1364 | 1364 | 0 |
| 308 | 20230626 | 141900 | 352831362 | 1364 | 1364 | 1364 | 1364 | 0 |
| 309 | 20230626 | 141800 | 352831362 | 1364 | 1364 | 1364 | 1364 | 0 |
| 310 | 20230626 | 141700 | 352831362 | 1364 | 1366 | 1366 | 1364 | 3500 |
| 311 | 20230626 | 141600 | 348055362 | 1365 | 1365 | 1365 | 1365 | 0 |
| 312 | 20230626 | 141500 | 348055362 | 1365 | 1365 | 1365 | 1365 | 0 |
| 313 | 20230626 | 141400 | 348055362 | 1365 | 1366 | 1366 | 1365 | 3001 |
| 314 | 20230626 | 141300 | 343957996 | 1369 | 1369 | 1369 | 1369 | 119 |
| 315 | 20230626 | 141200 | 343795085 | 1369 | 1369 | 1369 | 1369 | 0 |
| 316 | 20230626 | 141100 | 343795085 | 1369 | 1369 | 1369 | 1366 | 1708 |
| 317 | 20230626 | 141000 | 341460101 | 1369 | 1369 | 1369 | 1369 | 0 |
| 318 | 20230626 | 140900 | 341460101 | 1369 | 1369 | 1369 | 1369 | 0 |
| 319 | 20230626 | 140800 | 341460101 | 1369 | 1369 | 1369 | 1369 | 61 |
| 320 | 20230626 | 140700 | 341376592 | 1369 | 1370 | 1370 | 1369 | 49 |
| 321 | 20230626 | 140600 | 341309501 | 1370 | 1370 | 1370 | 1370 | 21 |
| 322 | 20230626 | 140500 | 341280731 | 1366 | 1366 | 1366 | 1366 | 0 |
| 323 | 20230626 | 140400 | 341280731 | 1366 | 1366 | 1366 | 1366 | 0 |
| 324 | 20230626 | 140300 | 341280731 | 1366 | 1366 | 1366 | 1366 | 14 |
| 325 | 20230626 | 140200 | 341261607 | 1366 | 1369 | 1369 | 1365 | 1802 |
| 326 | 20230626 | 140100 | 338799575 | 1369 | 1368 | 1370 | 1368 | 1039 |
| 327 | 20230626 | 140000 | 337376206 | 1368 | 1367 | 1368 | 1367 | 63 |
| 328 | 20230626 | 135900 | 337290025 | 1367 | 1367 | 1367 | 1367 | 9 |
| 329 | 20230626 | 135800 | 337277722 | 1370 | 1370 | 1370 | 1369 | 1170 |
| 330 | 20230626 | 135700 | 335674897 | 1370 | 1370 | 1370 | 1370 | 0 |
| 331 | 20230626 | 135600 | 335674897 | 1370 | 1364 | 1370 | 1364 | 2040 |
| 332 | 20230626 | 135500 | 332880114 | 1363 | 1364 | 1365 | 1363 | 1522 |
| 333 | 20230626 | 135400 | 330802689 | 1360 | 1360 | 1360 | 1360 | 0 |
| 334 | 20230626 | 135300 | 330802689 | 1360 | 1360 | 1360 | 1360 | 0 |
| 335 | 20230626 | 135200 | 330802689 | 1360 | 1360 | 1360 | 1360 | 4270 |
| 336 | 20230626 | 135100 | 324995489 | 1360 | 1360 | 1360 | 1360 | 0 |
| 337 | 20230626 | 135000 | 324995489 | 1360 | 1360 | 1360 | 1360 | 2100 |
| 338 | 20230626 | 134900 | 322139489 | 1360 | 1360 | 1360 | 1360 | 1200 |
| 339 | 20230626 | 134800 | 320507489 | 1360 | 1360 | 1360 | 1360 | 0 |
| 340 | 20230626 | 134700 | 320507489 | 1360 | 1360 | 1360 | 1360 | 0 |
| 341 | 20230626 | 134600 | 320507489 | 1360 | 1360 | 1360 | 1359 | 516 |
| 342 | 20230626 | 134500 | 319805745 | 1364 | 1364 | 1364 | 1364 | 0 |
| 343 | 20230626 | 134400 | 319805745 | 1364 | 1364 | 1364 | 1364 | 0 |
| 344 | 20230626 | 134300 | 319805745 | 1364 | 1360 | 1364 | 1360 | 32 |
| 345 | 20230626 | 134200 | 319762149 | 1359 | 1359 | 1359 | 1359 | 0 |
| 346 | 20230626 | 134100 | 319762149 | 1359 | 1359 | 1359 | 1359 | 0 |
| 347 | 20230626 | 134000 | 319762149 | 1359 | 1360 | 1360 | 1359 | 2000 |
| 348 | 20230626 | 133900 | 317043776 | 1360 | 1360 | 1360 | 1360 | 0 |
| 349 | 20230626 | 133800 | 317043776 | 1360 | 1360 | 1360 | 1360 | 1010 |
| 350 | 20230626 | 133700 | 315670176 | 1365 | 1360 | 1365 | 1360 | 31 |
| 351 | 20230626 | 133600 | 315628006 | 1360 | 1360 | 1360 | 1360 | 110 |
| 352 | 20230626 | 133500 | 315478406 | 1360 | 1360 | 1360 | 1360 | 61 |
| 353 | 20230626 | 133400 | 315395446 | 1360 | 1360 | 1360 | 1360 | 0 |
| 354 | 20230626 | 133300 | 315395446 | 1360 | 1360 | 1360 | 1360 | 411 |
| 355 | 20230626 | 133200 | 314836486 | 1370 | 1361 | 1370 | 1361 | 1414 |
| 356 | 20230626 | 133100 | 312904579 | 1360 | 1361 | 1361 | 1360 | 335 |
| 357 | 20230626 | 133000 | 312448869 | 1362 | 1362 | 1362 | 1362 | 0 |
| 358 | 20230626 | 132900 | 312448869 | 1362 | 1362 | 1362 | 1362 | 305 |
| 359 | 20230626 | 132800 | 312033459 | 1363 | 1364 | 1364 | 1363 | 419 |
| 360 | 20230626 | 132700 | 311462258 | 1374 | 1363 | 1375 | 1363 | 5505 |
| 361 | 20230626 | 132600 | 303939801 | 1363 | 1363 | 1363 | 1363 | 0 |
| 362 | 20230626 | 132500 | 303939801 | 1363 | 1360 | 1363 | 1360 | 1925 |
| 363 | 20230626 | 132400 | 301321774 | 1360 | 1360 | 1360 | 1360 | 0 |
| 364 | 20230626 | 132300 | 301321774 | 1360 | 1360 | 1360 | 1360 | 0 |
| 365 | 20230626 | 132200 | 301321774 | 1360 | 1360 | 1360 | 1360 | 8 |
| 366 | 20230626 | 132100 | 301310894 | 1360 | 1360 | 1360 | 1360 | 0 |
| 367 | 20230626 | 132000 | 301310894 | 1360 | 1360 | 1360 | 1360 | 0 |
| 368 | 20230626 | 131900 | 301310894 | 1360 | 1360 | 1360 | 1360 | 29 |
| 369 | 20230626 | 131800 | 301271454 | 1360 | 1360 | 1360 | 1360 | 6084 |
| 370 | 20230626 | 131700 | 292997214 | 1361 | 1361 | 1361 | 1361 | 349 |
| 371 | 20230626 | 131600 | 292522225 | 1361 | 1361 | 1361 | 1361 | 0 |
| 372 | 20230626 | 131500 | 292522225 | 1361 | 1361 | 1361 | 1361 | 0 |
| 373 | 20230626 | 131400 | 292522225 | 1361 | 1362 | 1362 | 1361 | 205 |
| 374 | 20230626 | 131300 | 292243120 | 1362 | 1361 | 1362 | 1360 | 1371 |
| 375 | 20230626 | 131200 | 290377203 | 1361 | 1361 | 1361 | 1361 | 1473 |
| 376 | 20230626 | 131100 | 288372450 | 1361 | 1362 | 1362 | 1361 | 520 |
| 377 | 20230626 | 131000 | 287664230 | 1363 | 1363 | 1363 | 1363 | 0 |
| 378 | 20230626 | 130900 | 287664230 | 1363 | 1363 | 1363 | 1363 | 49 |
| 379 | 20230626 | 130800 | 287597443 | 1363 | 1363 | 1363 | 1363 | 100 |
| 380 | 20230626 | 130700 | 287461143 | 1362 | 1362 | 1362 | 1362 | 4 |
| 381 | 20230626 | 130600 | 287455695 | 1361 | 1361 | 1361 | 1361 | 2200 |
| 382 | 20230626 | 130500 | 284461495 | 1362 | 1362 | 1362 | 1362 | 0 |
| 383 | 20230626 | 130400 | 284461495 | 1362 | 1362 | 1362 | 1362 | 36 |
| 384 | 20230626 | 130300 | 284412463 | 1362 | 1363 | 1363 | 1362 | 1626 |
| 385 | 20230626 | 130200 | 282197725 | 1364 | 1364 | 1364 | 1364 | 0 |
| 386 | 20230626 | 130100 | 282197725 | 1364 | 1364 | 1364 | 1364 | 309 |
| 387 | 20230626 | 130000 | 281776249 | 1364 | 1364 | 1364 | 1364 | 100 |
| 388 | 20230626 | 125900 | 281639849 | 1363 | 1363 | 1363 | 1363 | 1 |
| 389 | 20230626 | 125800 | 281638486 | 1363 | 1364 | 1364 | 1362 | 5139 |
| 390 | 20230626 | 125700 | 274638624 | 1365 | 1365 | 1365 | 1365 | 0 |
| 391 | 20230626 | 125600 | 274638624 | 1365 | 1365 | 1365 | 1365 | 0 |
| 392 | 20230626 | 125500 | 274638624 | 1365 | 1365 | 1365 | 1365 | 0 |
| 393 | 20230626 | 125400 | 274638624 | 1365 | 1365 | 1365 | 1365 | 1000 |
| 394 | 20230626 | 125300 | 273273624 | 1363 | 1363 | 1363 | 1363 | 302 |
| 395 | 20230626 | 125200 | 272861998 | 1363 | 1364 | 1364 | 1363 | 1913 |
| 396 | 20230626 | 125100 | 270254359 | 1363 | 1364 | 1364 | 1363 | 2355 |
| 397 | 20230626 | 125000 | 267044214 | 1365 | 1365 | 1365 | 1365 | 0 |
| 398 | 20230626 | 124900 | 267044214 | 1365 | 1364 | 1365 | 1364 | 51 |
| 399 | 20230626 | 124800 | 266974600 | 1364 | 1364 | 1364 | 1364 | 999 |
| 400 | 20230626 | 124700 | 265611964 | 1364 | 1365 | 1365 | 1364 | 2003 |
| 401 | 20230626 | 124600 | 262879869 | 1365 | 1365 | 1365 | 1365 | 0 |
| 402 | 20230626 | 124500 | 262879869 | 1365 | 1365 | 1365 | 1365 | 200 |
| 403 | 20230626 | 124400 | 262606869 | 1365 | 1365 | 1365 | 1365 | 611 |
| 404 | 20230626 | 124300 | 261772854 | 1365 | 1365 | 1365 | 1365 | 16 |
| 405 | 20230626 | 124200 | 261751014 | 1365 | 1365 | 1365 | 1365 | 700 |
| 406 | 20230626 | 124100 | 260795514 | 1364 | 1363 | 1364 | 1363 | 2258 |
| 407 | 20230626 | 124000 | 257717681 | 1363 | 1365 | 1365 | 1363 | 1674 |
| 408 | 20230626 | 123900 | 255435184 | 1362 | 1363 | 1363 | 1362 | 1438 |
| 409 | 20230626 | 123800 | 253476334 | 1367 | 1367 | 1367 | 1367 | 1 |
| 410 | 20230626 | 123700 | 253474967 | 1363 | 1363 | 1363 | 1363 | 0 |
| 411 | 20230626 | 123600 | 253474967 | 1363 | 1363 | 1363 | 1363 | 392 |
| 412 | 20230626 | 123500 | 252940671 | 1367 | 1367 | 1367 | 1367 | 11 |
| 413 | 20230626 | 123400 | 252925634 | 1363 | 1363 | 1363 | 1363 | 0 |
| 414 | 20230626 | 123300 | 252925634 | 1363 | 1363 | 1363 | 1363 | 0 |
| 415 | 20230626 | 123200 | 252925634 | 1363 | 1363 | 1363 | 1363 | 0 |
| 416 | 20230626 | 123100 | 252925634 | 1363 | 1363 | 1363 | 1363 | 11 |
| 417 | 20230626 | 123000 | 252910641 | 1363 | 1363 | 1363 | 1363 | 3000 |
| 418 | 20230626 | 122900 | 248821641 | 1364 | 1364 | 1364 | 1364 | 249 |
| 419 | 20230626 | 122800 | 248482005 | 1364 | 1365 | 1365 | 1364 | 1400 |
| 420 | 20230626 | 122700 | 246572190 | 1365 | 1365 | 1365 | 1365 | 300 |
| 421 | 20230626 | 122600 | 246162690 | 1369 | 1369 | 1369 | 1369 | 0 |
| 422 | 20230626 | 122500 | 246162690 | 1369 | 1369 | 1369 | 1369 | 2 |
| 423 | 20230626 | 122400 | 246159952 | 1369 | 1369 | 1369 | 1369 | 3 |
| 424 | 20230626 | 122300 | 246155845 | 1365 | 1368 | 1368 | 1365 | 180 |
| 425 | 20230626 | 122200 | 245909891 | 1368 | 1368 | 1368 | 1368 | 1086 |
| 426 | 20230626 | 122100 | 244424243 | 1368 | 1369 | 1369 | 1368 | 323 |
| 427 | 20230626 | 122000 | 243982374 | 1368 | 1368 | 1368 | 1368 | 1 |
| 428 | 20230626 | 121900 | 243981006 | 1369 | 1369 | 1369 | 1369 | 5 |
| 429 | 20230626 | 121800 | 243974161 | 1368 | 1368 | 1368 | 1368 | 76 |
| 430 | 20230626 | 121700 | 243870193 | 1369 | 1368 | 1369 | 1368 | 79 |
| 431 | 20230626 | 121600 | 243762116 | 1368 | 1368 | 1368 | 1368 | 2000 |
| 432 | 20230626 | 121500 | 241026116 | 1368 | 1368 | 1368 | 1368 | 0 |
| 433 | 20230626 | 121400 | 241026116 | 1368 | 1369 | 1369 | 1368 | 9 |
| 434 | 20230626 | 121300 | 241013798 | 1369 | 1369 | 1369 | 1369 | 0 |
| 435 | 20230626 | 121200 | 241013798 | 1369 | 1369 | 1369 | 1369 | 10 |
| 436 | 20230626 | 121100 | 241000108 | 1369 | 1370 | 1370 | 1369 | 67 |
| 437 | 20230626 | 121000 | 240908325 | 1370 | 1366 | 1370 | 1365 | 4456 |
| 438 | 20230626 | 120900 | 234812527 | 1367 | 1367 | 1367 | 1367 | 6 |
| 439 | 20230626 | 120800 | 234804325 | 1367 | 1367 | 1367 | 1367 | 0 |
| 440 | 20230626 | 120700 | 234804325 | 1367 | 1368 | 1368 | 1367 | 64 |
| 441 | 20230626 | 120600 | 234716834 | 1368 | 1368 | 1368 | 1368 | 0 |
| 442 | 20230626 | 120500 | 234716834 | 1368 | 1368 | 1368 | 1368 | 5 |
| 443 | 20230626 | 120400 | 234709994 | 1367 | 1367 | 1367 | 1367 | 0 |
| 444 | 20230626 | 120300 | 234709994 | 1367 | 1367 | 1367 | 1367 | 0 |
| 445 | 20230626 | 120200 | 234709994 | 1367 | 1367 | 1367 | 1367 | 0 |
| 446 | 20230626 | 120100 | 234709994 | 1367 | 1367 | 1367 | 1367 | 0 |
| 447 | 20230626 | 120000 | 234709994 | 1367 | 1368 | 1368 | 1367 | 200 |
| 448 | 20230626 | 115900 | 234436583 | 1368 | 1368 | 1368 | 1368 | 0 |
| 449 | 20230626 | 115800 | 234436583 | 1368 | 1369 | 1369 | 1368 | 40 |
| 450 | 20230626 | 115700 | 234381831 | 1370 | 1370 | 1370 | 1370 | 20 |
| 451 | 20230626 | 115600 | 234354431 | 1370 | 1370 | 1370 | 1370 | 20 |
| 452 | 20230626 | 115500 | 234327031 | 1370 | 1370 | 1370 | 1370 | 86 |
| 453 | 20230626 | 115400 | 234209211 | 1370 | 1370 | 1370 | 1370 | 0 |
| 454 | 20230626 | 115300 | 234209211 | 1370 | 1370 | 1370 | 1370 | 0 |
| 455 | 20230626 | 115200 | 234209211 | 1370 | 1370 | 1370 | 1370 | 330 |
| 456 | 20230626 | 115100 | 233757111 | 1370 | 1370 | 1370 | 1370 | 20 |
| 457 | 20230626 | 115000 | 233729711 | 1370 | 1369 | 1370 | 1369 | 1453 |
| 458 | 20230626 | 114900 | 231739145 | 1365 | 1365 | 1365 | 1365 | 0 |
| 459 | 20230626 | 114800 | 231739145 | 1365 | 1365 | 1365 | 1365 | 158 |
| 460 | 20230626 | 114700 | 231523475 | 1365 | 1365 | 1365 | 1365 | 842 |
| 461 | 20230626 | 114600 | 230374145 | 1365 | 1365 | 1365 | 1365 | 205 |
| 462 | 20230626 | 114500 | 230094320 | 1365 | 1365 | 1365 | 1365 | 1005 |
| 463 | 20230626 | 114400 | 228722495 | 1365 | 1365 | 1365 | 1365 | 21 |
| 464 | 20230626 | 114300 | 228693830 | 1364 | 1364 | 1364 | 1364 | 72 |
| 465 | 20230626 | 114200 | 228595622 | 1364 | 1369 | 1369 | 1363 | 958 |
| 466 | 20230626 | 114100 | 227288934 | 1369 | 1369 | 1369 | 1369 | 2 |
| 467 | 20230626 | 114000 | 227286196 | 1369 | 1369 | 1369 | 1369 | 0 |
| 468 | 20230626 | 113900 | 227286196 | 1369 | 1369 | 1369 | 1369 | 29 |
| 469 | 20230626 | 113800 | 227246495 | 1370 | 1370 | 1370 | 1370 | 0 |
| 470 | 20230626 | 113700 | 227246495 | 1370 | 1364 | 1370 | 1364 | 1036 |
| 471 | 20230626 | 113600 | 225828918 | 1363 | 1363 | 1363 | 1363 | 12 |
| 472 | 20230626 | 113500 | 225812562 | 1363 | 1362 | 1363 | 1362 | 24 |
| 473 | 20230626 | 113400 | 225779854 | 1363 | 1365 | 1365 | 1363 | 2770 |
| 474 | 20230626 | 113300 | 222003452 | 1365 | 1365 | 1365 | 1365 | 0 |
| 475 | 20230626 | 113200 | 222003452 | 1365 | 1365 | 1365 | 1365 | 20 |
| 476 | 20230626 | 113100 | 221976152 | 1365 | 1365 | 1365 | 1365 | 100 |
| 477 | 20230626 | 113000 | 221839652 | 1365 | 1365 | 1365 | 1365 | 205 |
| 478 | 20230626 | 112900 | 221559827 | 1365 | 1365 | 1365 | 1365 | 20 |
| 479 | 20230626 | 112800 | 221532527 | 1364 | 1364 | 1364 | 1364 | 0 |
| 480 | 20230626 | 112700 | 221532527 | 1364 | 1364 | 1364 | 1364 | 43 |
| 481 | 20230626 | 112600 | 221473875 | 1364 | 1364 | 1364 | 1364 | 139 |
| 482 | 20230626 | 112500 | 221284279 | 1363 | 1363 | 1363 | 1363 | 0 |
| 483 | 20230626 | 112400 | 221284279 | 1363 | 1365 | 1365 | 1363 | 358 |
| 484 | 20230626 | 112300 | 220796001 | 1369 | 1369 | 1369 | 1369 | 0 |
| 485 | 20230626 | 112200 | 220796001 | 1369 | 1369 | 1369 | 1369 | 0 |
| 486 | 20230626 | 112100 | 220796001 | 1369 | 1369 | 1369 | 1369 | 14 |
| 487 | 20230626 | 112000 | 220776835 | 1370 | 1370 | 1370 | 1370 | 1072 |
| 488 | 20230626 | 111900 | 219308195 | 1370 | 1370 | 1370 | 1370 | 460 |
| 489 | 20230626 | 111800 | 218677995 | 1370 | 1370 | 1370 | 1370 | 4 |
| 490 | 20230626 | 111700 | 218672515 | 1370 | 1365 | 1370 | 1365 | 2000 |
| 491 | 20230626 | 111600 | 215936440 | 1364 | 1365 | 1365 | 1364 | 237 |
| 492 | 20230626 | 111500 | 215612938 | 1369 | 1369 | 1369 | 1369 | 9 |
| 493 | 20230626 | 111400 | 215600617 | 1369 | 1369 | 1369 | 1369 | 31 |
| 494 | 20230626 | 111300 | 215558178 | 1365 | 1365 | 1365 | 1365 | 0 |
| 495 | 20230626 | 111200 | 215558178 | 1365 | 1365 | 1365 | 1365 | 0 |
| 496 | 20230626 | 111100 | 215558178 | 1365 | 1365 | 1365 | 1365 | 150 |
| 497 | 20230626 | 111000 | 215353428 | 1365 | 1365 | 1365 | 1365 | 221 |
| 498 | 20230626 | 110900 | 215051763 | 1365 | 1365 | 1365 | 1365 | 0 |
| 499 | 20230626 | 110800 | 215051763 | 1365 | 1365 | 1365 | 1365 | 310 |
| 500 | 20230626 | 110700 | 214628613 | 1363 | 1363 | 1363 | 1363 | 0 |
| 501 | 20230626 | 110600 | 214628613 | 1363 | 1365 | 1365 | 1363 | 2189 |
| 502 | 20230626 | 110500 | 211644407 | 1365 | 1369 | 1369 | 1365 | 2007 |
| 503 | 20230626 | 110400 | 208904848 | 1365 | 1365 | 1365 | 1365 | 997 |
| 504 | 20230626 | 110300 | 207543943 | 1365 | 1365 | 1365 | 1365 | 120 |
| 505 | 20230626 | 110200 | 207380143 | 1364 | 1364 | 1364 | 1364 | 20 |
| 506 | 20230626 | 110100 | 207352863 | 1364 | 1364 | 1364 | 1364 | 80 |
| 507 | 20230626 | 110000 | 207243743 | 1364 | 1365 | 1365 | 1364 | 143 |
| 508 | 20230626 | 105900 | 207048688 | 1364 | 1364 | 1364 | 1364 | 0 |
| 509 | 20230626 | 105800 | 207048688 | 1364 | 1364 | 1364 | 1362 | 2007 |
| 510 | 20230626 | 105700 | 204315140 | 1362 | 1362 | 1362 | 1362 | 0 |
| 511 | 20230626 | 105600 | 204315140 | 1362 | 1362 | 1362 | 1360 | 790 |
| 512 | 20230626 | 105500 | 203239464 | 1361 | 1361 | 1361 | 1361 | 100 |
| 513 | 20230626 | 105400 | 203103364 | 1360 | 1360 | 1360 | 1360 | 0 |
| 514 | 20230626 | 105300 | 203103364 | 1360 | 1361 | 1361 | 1360 | 700 |
| 515 | 20230626 | 105200 | 202151081 | 1360 | 1362 | 1362 | 1360 | 9701 |
| 516 | 20230626 | 105100 | 188952384 | 1361 | 1368 | 1368 | 1361 | 9679 |
| 517 | 20230626 | 105000 | 175758932 | 1372 | 1369 | 1372 | 1369 | 26 |
| 518 | 20230626 | 104900 | 175723278 | 1367 | 1369 | 1369 | 1367 | 213 |
| 519 | 20230626 | 104800 | 175431949 | 1369 | 1369 | 1369 | 1369 | 283 |
| 520 | 20230626 | 104700 | 175044522 | 1369 | 1369 | 1369 | 1369 | 537 |
| 521 | 20230626 | 104600 | 174309369 | 1370 | 1369 | 1370 | 1369 | 1290 |
| 522 | 20230626 | 104500 | 172542269 | 1370 | 1370 | 1370 | 1370 | 1 |
| 523 | 20230626 | 104400 | 172540899 | 1370 | 1370 | 1370 | 1370 | 1 |
| 524 | 20230626 | 104300 | 172539529 | 1365 | 1365 | 1365 | 1365 | 510 |
| 525 | 20230626 | 104200 | 171843379 | 1365 | 1365 | 1365 | 1365 | 0 |
| 526 | 20230626 | 104100 | 171843379 | 1365 | 1365 | 1365 | 1365 | 1500 |
| 527 | 20230626 | 104000 | 169795879 | 1365 | 1365 | 1366 | 1365 | 1615 |
| 528 | 20230626 | 103900 | 167591277 | 1365 | 1364 | 1366 | 1364 | 4666 |
| 529 | 20230626 | 103800 | 161220645 | 1364 | 1366 | 1366 | 1364 | 1198 |
| 530 | 20230626 | 103700 | 159585077 | 1370 | 1370 | 1370 | 1370 | 1 |
| 531 | 20230626 | 103600 | 159583707 | 1372 | 1372 | 1372 | 1372 | 1 |
| 532 | 20230626 | 103500 | 159582335 | 1365 | 1366 | 1366 | 1365 | 2000 |
| 533 | 20230626 | 103400 | 156851466 | 1365 | 1366 | 1366 | 1365 | 1000 |
| 534 | 20230626 | 103300 | 155486378 | 1366 | 1366 | 1366 | 1366 | 100 |
| 535 | 20230626 | 103200 | 155349778 | 1365 | 1371 | 1371 | 1365 | 4148 |
| 536 | 20230626 | 103100 | 149675445 | 1372 | 1373 | 1373 | 1372 | 160 |
| 537 | 20230626 | 103000 | 149455919 | 1373 | 1374 | 1374 | 1373 | 134 |
| 538 | 20230626 | 102900 | 149271903 | 1374 | 1374 | 1374 | 1374 | 7 |
| 539 | 20230626 | 102800 | 149262285 | 1374 | 1374 | 1374 | 1374 | 5 |
| 540 | 20230626 | 102700 | 149255415 | 1374 | 1375 | 1375 | 1374 | 24 |
| 541 | 20230626 | 102600 | 149222431 | 1375 | 1379 | 1379 | 1375 | 551 |
| 542 | 20230626 | 102500 | 148464446 | 1379 | 1379 | 1379 | 1379 | 0 |
| 543 | 20230626 | 102400 | 148464446 | 1379 | 1375 | 1379 | 1375 | 119 |
| 544 | 20230626 | 102300 | 148300729 | 1375 | 1375 | 1375 | 1375 | 100 |
| 545 | 20230626 | 102200 | 148163229 | 1375 | 1374 | 1375 | 1374 | 27 |
| 546 | 20230626 | 102100 | 148126106 | 1370 | 1370 | 1370 | 1370 | 0 |
| 547 | 20230626 | 102000 | 148126106 | 1370 | 1369 | 1370 | 1369 | 1043 |
| 548 | 20230626 | 101900 | 146697209 | 1370 | 1370 | 1370 | 1369 | 1015 |
| 549 | 20230626 | 101800 | 145306673 | 1370 | 1362 | 1370 | 1361 | 3267 |
| 550 | 20230626 | 101700 | 140848362 | 1362 | 1363 | 1363 | 1362 | 1200 |
| 551 | 20230626 | 101600 | 139213818 | 1362 | 1370 | 1370 | 1362 | 5955 |
| 552 | 20230626 | 101500 | 131095486 | 1370 | 1370 | 1370 | 1370 | 0 |
| 553 | 20230626 | 101400 | 131095486 | 1370 | 1370 | 1370 | 1370 | 1100 |
| 554 | 20230626 | 101300 | 129588486 | 1370 | 1370 | 1370 | 1370 | 1410 |
| 555 | 20230626 | 101200 | 127656786 | 1375 | 1374 | 1375 | 1363 | 8684 |
| 556 | 20230626 | 101100 | 115799616 | 1375 | 1375 | 1375 | 1371 | 634 |
| 557 | 20230626 | 101000 | 114929947 | 1375 | 1374 | 1375 | 1365 | 12815 |
| 558 | 20230626 | 100900 | 97400361 | 1375 | 1375 | 1379 | 1374 | 2863 |
| 559 | 20230626 | 100800 | 93458766 | 1379 | 1375 | 1379 | 1375 | 688 |
| 560 | 20230626 | 100700 | 92512577 | 1379 | 1379 | 1379 | 1368 | 10320 |
| 561 | 20230626 | 100600 | 78363077 | 1379 | 1380 | 1382 | 1379 | 700 |
| 562 | 20230626 | 100500 | 77396417 | 1380 | 1380 | 1380 | 1380 | 345 |
| 563 | 20230626 | 100400 | 76920317 | 1380 | 1385 | 1385 | 1380 | 11122 |
| 564 | 20230626 | 100300 | 61568317 | 1384 | 1385 | 1386 | 1384 | 2208 |
| 565 | 20230626 | 100200 | 58511398 | 1384 | 1389 | 1389 | 1384 | 2005 |
| 566 | 20230626 | 100100 | 55733255 | 1388 | 1391 | 1391 | 1388 | 1968 |
| 567 | 20230626 | 100000 | 52999994 | 1398 | 1398 | 1398 | 1398 | 1 |
| 568 | 20230626 | 095900 | 52998596 | 1390 | 1390 | 1390 | 1390 | 0 |
| 569 | 20230626 | 095800 | 52998596 | 1390 | 1390 | 1390 | 1390 | 120 |
| 570 | 20230626 | 095700 | 52831796 | 1390 | 1392 | 1392 | 1390 | 600 |
| 571 | 20230626 | 095600 | 51997486 | 1390 | 1395 | 1395 | 1390 | 5598 |
| 572 | 20230626 | 095500 | 44212387 | 1398 | 1394 | 1398 | 1394 | 263 |
| 573 | 20230626 | 095400 | 43845602 | 1395 | 1395 | 1395 | 1395 | 3 |
| 574 | 20230626 | 095300 | 43841417 | 1395 | 1395 | 1395 | 1395 | 24 |
| 575 | 20230626 | 095200 | 43807937 | 1395 | 1395 | 1395 | 1395 | 81 |
| 576 | 20230626 | 095100 | 43694942 | 1395 | 1396 | 1396 | 1395 | 19 |
| 577 | 20230626 | 095000 | 43668428 | 1395 | 1395 | 1395 | 1395 | 0 |
| 578 | 20230626 | 094900 | 43668428 | 1395 | 1395 | 1395 | 1395 | 250 |
| 579 | 20230626 | 094800 | 43319678 | 1393 | 1393 | 1393 | 1393 | 2 |
| 580 | 20230626 | 094700 | 43316892 | 1392 | 1392 | 1392 | 1392 | 239 |
| 581 | 20230626 | 094600 | 42984204 | 1393 | 1398 | 1398 | 1393 | 912 |
| 582 | 20230626 | 094500 | 41711792 | 1398 | 1398 | 1398 | 1398 | 0 |
| 583 | 20230626 | 094400 | 41711792 | 1398 | 1398 | 1398 | 1398 | 120 |
| 584 | 20230626 | 094300 | 41544032 | 1400 | 1400 | 1400 | 1400 | 0 |
| 585 | 20230626 | 094200 | 41544032 | 1400 | 1400 | 1400 | 1400 | 0 |
| 586 | 20230626 | 094100 | 41544032 | 1400 | 1397 | 1400 | 1397 | 611 |
| 587 | 20230626 | 094000 | 40690435 | 1400 | 1398 | 1400 | 1398 | 25 |
| 588 | 20230626 | 093900 | 40655479 | 1398 | 1398 | 1398 | 1398 | 125 |
| 589 | 20230626 | 093800 | 40480729 | 1398 | 1400 | 1400 | 1398 | 413 |
| 590 | 20230626 | 093700 | 39902635 | 1400 | 1400 | 1400 | 1400 | 1 |
| 591 | 20230626 | 093600 | 39901235 | 1399 | 1399 | 1399 | 1399 | 200 |
| 592 | 20230626 | 093500 | 39621435 | 1399 | 1400 | 1400 | 1399 | 27 |
| 593 | 20230626 | 093400 | 39583661 | 1405 | 1405 | 1405 | 1405 | 500 |
| 594 | 20230626 | 093300 | 38881161 | 1405 | 1405 | 1405 | 1405 | 0 |
| 595 | 20230626 | 093200 | 38881161 | 1405 | 1408 | 1408 | 1405 | 107 |
| 596 | 20230626 | 093100 | 38730811 | 1409 | 1408 | 1409 | 1408 | 62 |
| 597 | 20230626 | 093000 | 38643514 | 1408 | 1408 | 1408 | 1408 | 2 |
| 598 | 20230626 | 092900 | 38640698 | 1409 | 1408 | 1409 | 1408 | 100 |
| 599 | 20230626 | 092800 | 38499858 | 1405 | 1398 | 1405 | 1395 | 1750 |
| 600 | 20230626 | 092700 | 36051615 | 1396 | 1399 | 1399 | 1396 | 2737 |
| 601 | 20230626 | 092600 | 32228661 | 1403 | 1403 | 1403 | 1403 | 0 |
| 602 | 20230626 | 092500 | 32228661 | 1403 | 1403 | 1403 | 1403 | 100 |
| 603 | 20230626 | 092400 | 32088361 | 1400 | 1400 | 1400 | 1400 | 550 |
| 604 | 20230626 | 092300 | 31318361 | 1396 | 1398 | 1398 | 1396 | 941 |
| 605 | 20230626 | 092200 | 30004129 | 1400 | 1401 | 1401 | 1400 | 2355 |
| 606 | 20230626 | 092100 | 26706575 | 1401 | 1401 | 1401 | 1401 | 0 |
| 607 | 20230626 | 092000 | 26706575 | 1401 | 1402 | 1402 | 1401 | 1191 |
| 608 | 20230626 | 091900 | 25037917 | 1403 | 1403 | 1403 | 1403 | 25 |
| 609 | 20230626 | 091800 | 25002842 | 1405 | 1405 | 1405 | 1405 | 8 |
| 610 | 20230626 | 091700 | 24991602 | 1402 | 1402 | 1402 | 1402 | 0 |
| 611 | 20230626 | 091600 | 24991602 | 1402 | 1402 | 1402 | 1402 | 149 |
| 612 | 20230626 | 091500 | 24782704 | 1405 | 1402 | 1405 | 1402 | 163 |
| 613 | 20230626 | 091400 | 24553785 | 1402 | 1402 | 1402 | 1402 | 34 |
| 614 | 20230626 | 091300 | 24506117 | 1402 | 1402 | 1402 | 1402 | 530 |
| 615 | 20230626 | 091200 | 23763057 | 1402 | 1408 | 1408 | 1402 | 2490 |
| 616 | 20230626 | 091100 | 20261352 | 1407 | 1407 | 1407 | 1407 | 1020 |
| 617 | 20230626 | 091000 | 18826212 | 1408 | 1408 | 1408 | 1408 | 1000 |
| 618 | 20230626 | 090900 | 17418212 | 1418 | 1417 | 1418 | 1417 | 500 |
| 619 | 20230626 | 090800 | 16709312 | 1408 | 1408 | 1408 | 1408 | 0 |
| 620 | 20230626 | 090700 | 16709312 | 1408 | 1408 | 1408 | 1408 | 0 |
| 621 | 20230626 | 090600 | 16709312 | 1408 | 1411 | 1411 | 1408 | 5353 |
| 622 | 20230626 | 090500 | 9166022 | 1419 | 1419 | 1419 | 1419 | 20 |
| 623 | 20230626 | 090400 | 9137642 | 1419 | 1419 | 1419 | 1419 | 1 |
| 624 | 20230626 | 090300 | 9136223 | 1410 | 1410 | 1410 | 1410 | 7 |
| 625 | 20230626 | 090200 | 9126353 | 1419 | 1419 | 1419 | 1419 | 711 |
| 626 | 20230626 | 090100 | 8117444 | 1420 | 1421 | 1421 | 1420 | 1438 |
| 627 | 20230626 | 090000 | 6074865 | 1420 | 1410 | 1420 | 1410 | 4296 |