30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 3 | 20230616 | 190800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 4 | 20230616 | 190700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 5 | 20230616 | 190600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 6 | 20230616 | 190500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 7 | 20230616 | 190400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 8 | 20230616 | 190300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 9 | 20230616 | 190200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 10 | 20230616 | 190100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 11 | 20230616 | 190000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 12 | 20230616 | 185900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 13 | 20230616 | 185800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 14 | 20230616 | 185700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 15 | 20230616 | 185600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 16 | 20230616 | 185500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 17 | 20230616 | 185400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 18 | 20230616 | 185300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 19 | 20230616 | 185200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 20 | 20230616 | 185100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 21 | 20230616 | 185000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 22 | 20230616 | 184900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 23 | 20230616 | 184800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 24 | 20230616 | 184700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 25 | 20230616 | 184600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 26 | 20230616 | 184500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 27 | 20230616 | 184400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 28 | 20230616 | 184300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 29 | 20230616 | 184200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 30 | 20230616 | 184100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 31 | 20230616 | 184000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 32 | 20230616 | 183900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 33 | 20230616 | 183800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 34 | 20230616 | 183700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 35 | 20230616 | 183600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 36 | 20230616 | 183500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 37 | 20230616 | 183400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 38 | 20230616 | 183300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 39 | 20230616 | 183200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 40 | 20230616 | 183100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 41 | 20230616 | 183000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 42 | 20230616 | 182900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 43 | 20230616 | 182800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 44 | 20230616 | 182700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 45 | 20230616 | 182600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 46 | 20230616 | 182500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 47 | 20230616 | 182400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 48 | 20230616 | 182300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 49 | 20230616 | 182200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 50 | 20230616 | 182100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 51 | 20230616 | 182000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 52 | 20230616 | 181900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 53 | 20230616 | 181800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 54 | 20230616 | 181700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 55 | 20230616 | 181600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 56 | 20230616 | 181500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 57 | 20230616 | 181400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 58 | 20230616 | 181300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 59 | 20230616 | 181200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 60 | 20230616 | 181100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 61 | 20230616 | 181000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 62 | 20230616 | 180900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 63 | 20230616 | 180800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 64 | 20230616 | 180700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 65 | 20230616 | 180600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 66 | 20230616 | 180500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 67 | 20230616 | 180400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 68 | 20230616 | 180300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 69 | 20230616 | 180200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 70 | 20230616 | 180100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 71 | 20230616 | 180000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 72 | 20230616 | 175900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 73 | 20230616 | 175800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 74 | 20230616 | 175700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 75 | 20230616 | 175600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 76 | 20230616 | 175500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 77 | 20230616 | 175400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 78 | 20230616 | 175300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 79 | 20230616 | 175200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 80 | 20230616 | 175100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 81 | 20230616 | 175000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 82 | 20230616 | 174900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 83 | 20230616 | 174800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 84 | 20230616 | 174700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 85 | 20230616 | 174600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 86 | 20230616 | 174500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 87 | 20230616 | 174400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 88 | 20230616 | 174300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 89 | 20230616 | 174200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 90 | 20230616 | 174100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 91 | 20230616 | 174000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 92 | 20230616 | 173900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 93 | 20230616 | 173800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 94 | 20230616 | 173700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 95 | 20230616 | 173600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 96 | 20230616 | 173500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 97 | 20230616 | 173400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 98 | 20230616 | 173300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 99 | 20230616 | 173200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 100 | 20230616 | 173100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 101 | 20230616 | 173000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 102 | 20230616 | 172900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 103 | 20230616 | 172800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 104 | 20230616 | 172700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 105 | 20230616 | 172600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 106 | 20230616 | 172500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 107 | 20230616 | 172400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 108 | 20230616 | 172300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 109 | 20230616 | 172200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 110 | 20230616 | 172100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 111 | 20230616 | 172000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 112 | 20230616 | 171900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 113 | 20230616 | 171800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 114 | 20230616 | 171700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 115 | 20230616 | 171600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 116 | 20230616 | 171500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 117 | 20230616 | 171400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 118 | 20230616 | 171300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 119 | 20230616 | 171200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 120 | 20230616 | 171100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 121 | 20230616 | 171000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 122 | 20230616 | 170900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 123 | 20230616 | 170800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 124 | 20230616 | 170700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 125 | 20230616 | 170600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 126 | 20230616 | 170500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 127 | 20230616 | 170400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 128 | 20230616 | 170300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 129 | 20230616 | 170200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 130 | 20230616 | 170100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 131 | 20230616 | 170000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 132 | 20230616 | 165900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 133 | 20230616 | 165800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 134 | 20230616 | 165700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 135 | 20230616 | 165600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 136 | 20230616 | 165500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 137 | 20230616 | 165400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 138 | 20230616 | 165300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 139 | 20230616 | 165200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 140 | 20230616 | 165100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 141 | 20230616 | 165000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 142 | 20230616 | 164900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 143 | 20230616 | 164800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 144 | 20230616 | 164700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 145 | 20230616 | 164600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 146 | 20230616 | 164500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 147 | 20230616 | 164400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 148 | 20230616 | 164300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 149 | 20230616 | 164200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 150 | 20230616 | 164100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 151 | 20230616 | 164000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 152 | 20230616 | 163900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 153 | 20230616 | 163800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 154 | 20230616 | 163700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 155 | 20230616 | 163600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 156 | 20230616 | 163500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 157 | 20230616 | 163400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 158 | 20230616 | 163300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 159 | 20230616 | 163200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 160 | 20230616 | 163100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 161 | 20230616 | 163000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 162 | 20230616 | 162900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 163 | 20230616 | 162800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 164 | 20230616 | 162700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 165 | 20230616 | 162600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 166 | 20230616 | 162500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 167 | 20230616 | 162400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 168 | 20230616 | 162300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 169 | 20230616 | 162200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 170 | 20230616 | 162100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 171 | 20230616 | 162000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 172 | 20230616 | 161900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 173 | 20230616 | 161800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 174 | 20230616 | 161700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 175 | 20230616 | 161600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 176 | 20230616 | 161500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 177 | 20230616 | 161400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 178 | 20230616 | 161300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 179 | 20230616 | 161200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 180 | 20230616 | 161100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 181 | 20230616 | 161000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 182 | 20230616 | 160900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 183 | 20230616 | 160800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 184 | 20230616 | 160700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 185 | 20230616 | 160600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 186 | 20230616 | 160500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 187 | 20230616 | 160400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 188 | 20230616 | 160300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 189 | 20230616 | 160200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 190 | 20230616 | 160100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 191 | 20230616 | 160000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 192 | 20230616 | 155900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 193 | 20230616 | 155800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 194 | 20230616 | 155700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 195 | 20230616 | 155600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 196 | 20230616 | 155500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 197 | 20230616 | 155400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 198 | 20230616 | 155300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 199 | 20230616 | 155200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 200 | 20230616 | 155100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 201 | 20230616 | 155000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 202 | 20230616 | 154900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 203 | 20230616 | 154800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 204 | 20230616 | 154700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 205 | 20230616 | 154600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 206 | 20230616 | 154500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 207 | 20230616 | 154400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 208 | 20230616 | 154300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 209 | 20230616 | 154200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 210 | 20230616 | 154100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 211 | 20230616 | 154000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 212 | 20230616 | 153900 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 213 | 20230616 | 153800 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 214 | 20230616 | 153700 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 215 | 20230616 | 153600 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 216 | 20230616 | 153500 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 217 | 20230616 | 153400 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 218 | 20230616 | 153300 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 219 | 20230616 | 153200 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 220 | 20230616 | 153100 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 0 |
| 221 | 20230616 | 153000 | 1580556096 | 1560 | 1560 | 1560 | 1560 | 17444 |
| 222 | 20230616 | 152900 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 223 | 20230616 | 152800 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 224 | 20230616 | 152700 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 225 | 20230616 | 152600 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 226 | 20230616 | 152500 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 227 | 20230616 | 152400 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 228 | 20230616 | 152300 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 229 | 20230616 | 152200 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 230 | 20230616 | 152100 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 231 | 20230616 | 152000 | 1553343456 | 1564 | 1564 | 1564 | 1564 | 0 |
| 232 | 20230616 | 151900 | 1553343456 | 1564 | 1562 | 1564 | 1562 | 5095 |
| 233 | 20230616 | 151800 | 1545381568 | 1562 | 1562 | 1563 | 1560 | 2410 |
| 234 | 20230616 | 151700 | 1541617095 | 1562 | 1562 | 1562 | 1562 | 1 |
| 235 | 20230616 | 151600 | 1541615533 | 1558 | 1558 | 1558 | 1557 | 6483 |
| 236 | 20230616 | 151500 | 1531517169 | 1558 | 1560 | 1560 | 1558 | 2817 |
| 237 | 20230616 | 151400 | 1527126281 | 1561 | 1562 | 1562 | 1561 | 26 |
| 238 | 20230616 | 151300 | 1527085693 | 1558 | 1558 | 1558 | 1558 | 4306 |
| 239 | 20230616 | 151200 | 1520376945 | 1559 | 1564 | 1564 | 1559 | 320 |
| 240 | 20230616 | 151100 | 1519877705 | 1564 | 1564 | 1564 | 1564 | 180 |
| 241 | 20230616 | 151000 | 1519596185 | 1564 | 1564 | 1564 | 1557 | 10039 |
| 242 | 20230616 | 150900 | 1503947891 | 1564 | 1566 | 1567 | 1564 | 1671 |
| 243 | 20230616 | 150800 | 1501332316 | 1565 | 1566 | 1566 | 1565 | 58 |
| 244 | 20230616 | 150700 | 1501241539 | 1566 | 1563 | 1566 | 1563 | 906 |
| 245 | 20230616 | 150600 | 1499824380 | 1559 | 1562 | 1562 | 1559 | 4727 |
| 246 | 20230616 | 150500 | 1492447892 | 1561 | 1560 | 1561 | 1560 | 290 |
| 247 | 20230616 | 150400 | 1491995491 | 1560 | 1562 | 1563 | 1560 | 7118 |
| 248 | 20230616 | 150300 | 1480886507 | 1562 | 1561 | 1562 | 1561 | 130 |
| 249 | 20230616 | 150200 | 1480683567 | 1561 | 1562 | 1562 | 1561 | 309 |
| 250 | 20230616 | 150100 | 1480200945 | 1562 | 1561 | 1562 | 1561 | 2140 |
| 251 | 20230616 | 150000 | 1476858269 | 1562 | 1561 | 1562 | 1561 | 100 |
| 252 | 20230616 | 145900 | 1476702072 | 1561 | 1561 | 1561 | 1561 | 21 |
| 253 | 20230616 | 145800 | 1476669291 | 1562 | 1562 | 1562 | 1561 | 28 |
| 254 | 20230616 | 145700 | 1476625577 | 1562 | 1562 | 1562 | 1561 | 553 |
| 255 | 20230616 | 145600 | 1475761792 | 1563 | 1562 | 1563 | 1562 | 35 |
| 256 | 20230616 | 145500 | 1475707094 | 1563 | 1561 | 1563 | 1561 | 1236 |
| 257 | 20230616 | 145400 | 1473776593 | 1562 | 1562 | 1562 | 1561 | 820 |
| 258 | 20230616 | 145300 | 1472496548 | 1562 | 1562 | 1562 | 1562 | 1259 |
| 259 | 20230616 | 145200 | 1470529990 | 1562 | 1563 | 1563 | 1561 | 3526 |
| 260 | 20230616 | 145100 | 1465019136 | 1561 | 1563 | 1563 | 1560 | 2309 |
| 261 | 20230616 | 145000 | 1461413938 | 1562 | 1562 | 1562 | 1562 | 1344 |
| 262 | 20230616 | 144900 | 1459314610 | 1560 | 1562 | 1562 | 1560 | 22 |
| 263 | 20230616 | 144800 | 1459280251 | 1562 | 1562 | 1562 | 1562 | 1 |
| 264 | 20230616 | 144700 | 1459278689 | 1561 | 1562 | 1563 | 1560 | 18 |
| 265 | 20230616 | 144600 | 1459250598 | 1562 | 1562 | 1562 | 1560 | 109 |
| 266 | 20230616 | 144500 | 1459080424 | 1562 | 1564 | 1564 | 1561 | 177 |
| 267 | 20230616 | 144400 | 1458803603 | 1564 | 1559 | 1564 | 1559 | 1001 |
| 268 | 20230616 | 144300 | 1457243039 | 1559 | 1559 | 1559 | 1559 | 717 |
| 269 | 20230616 | 144200 | 1456125236 | 1559 | 1564 | 1564 | 1559 | 250 |
| 270 | 20230616 | 144100 | 1455735235 | 1566 | 1560 | 1566 | 1559 | 1031 |
| 271 | 20230616 | 144000 | 1454126054 | 1560 | 1563 | 1563 | 1560 | 486 |
| 272 | 20230616 | 143900 | 1453367798 | 1563 | 1559 | 1563 | 1559 | 13057 |
| 273 | 20230616 | 143800 | 1432988989 | 1560 | 1560 | 1560 | 1560 | 85 |
| 274 | 20230616 | 143700 | 1432856389 | 1560 | 1561 | 1562 | 1560 | 1383 |
| 275 | 20230616 | 143600 | 1430697566 | 1563 | 1564 | 1564 | 1561 | 713 |
| 276 | 20230616 | 143500 | 1429583976 | 1564 | 1560 | 1564 | 1560 | 1860 |
| 277 | 20230616 | 143400 | 1426676799 | 1560 | 1560 | 1560 | 1559 | 1512 |
| 278 | 20230616 | 143300 | 1424318181 | 1560 | 1560 | 1560 | 1559 | 1589 |
| 279 | 20230616 | 143200 | 1421839342 | 1560 | 1560 | 1560 | 1560 | 702 |
| 280 | 20230616 | 143100 | 1420744222 | 1560 | 1560 | 1560 | 1559 | 4934 |
| 281 | 20230616 | 143000 | 1413047287 | 1560 | 1560 | 1560 | 1560 | 1055 |
| 282 | 20230616 | 142900 | 1411401487 | 1560 | 1560 | 1560 | 1560 | 40 |
| 283 | 20230616 | 142800 | 1411339087 | 1560 | 1560 | 1561 | 1560 | 524 |
| 284 | 20230616 | 142700 | 1410521637 | 1561 | 1563 | 1563 | 1561 | 633 |
| 285 | 20230616 | 142600 | 1409532527 | 1563 | 1563 | 1564 | 1563 | 58 |
| 286 | 20230616 | 142500 | 1409441872 | 1564 | 1563 | 1564 | 1563 | 717 |
| 287 | 20230616 | 142400 | 1408320497 | 1563 | 1560 | 1564 | 1560 | 1832 |
| 288 | 20230616 | 142300 | 1405457815 | 1560 | 1560 | 1562 | 1559 | 1463 |
| 289 | 20230616 | 142200 | 1403176969 | 1560 | 1559 | 1560 | 1559 | 381 |
| 290 | 20230616 | 142100 | 1402582610 | 1559 | 1561 | 1561 | 1559 | 1114 |
| 291 | 20230616 | 142000 | 1400844575 | 1561 | 1561 | 1561 | 1561 | 1 |
| 292 | 20230616 | 141900 | 1400843014 | 1561 | 1560 | 1562 | 1560 | 304 |
| 293 | 20230616 | 141800 | 1400368771 | 1560 | 1560 | 1560 | 1560 | 101 |
| 294 | 20230616 | 141700 | 1400211211 | 1560 | 1560 | 1560 | 1560 | 3 |
| 295 | 20230616 | 141600 | 1400206531 | 1563 | 1558 | 1563 | 1557 | 9487 |
| 296 | 20230616 | 141500 | 1385429352 | 1558 | 1561 | 1563 | 1557 | 17804 |
| 297 | 20230616 | 141400 | 1357692245 | 1562 | 1564 | 1564 | 1560 | 13032 |
| 298 | 20230616 | 141300 | 1337358670 | 1562 | 1563 | 1563 | 1562 | 3651 |
| 299 | 20230616 | 141200 | 1331655708 | 1562 | 1562 | 1562 | 1562 | 0 |
| 300 | 20230616 | 141100 | 1331655708 | 1562 | 1564 | 1564 | 1562 | 8408 |
| 301 | 20230616 | 141000 | 1318518379 | 1564 | 1564 | 1564 | 1564 | 168 |
| 302 | 20230616 | 140900 | 1318255627 | 1564 | 1565 | 1565 | 1564 | 2669 |
| 303 | 20230616 | 140800 | 1314080670 | 1565 | 1565 | 1565 | 1565 | 0 |
| 304 | 20230616 | 140700 | 1314080670 | 1565 | 1568 | 1568 | 1565 | 1545 |
| 305 | 20230616 | 140600 | 1311660810 | 1568 | 1566 | 1568 | 1566 | 1052 |
| 306 | 20230616 | 140500 | 1310012750 | 1566 | 1566 | 1566 | 1566 | 1002 |
| 307 | 20230616 | 140400 | 1308443618 | 1566 | 1566 | 1566 | 1565 | 2308 |
| 308 | 20230616 | 140300 | 1304831292 | 1566 | 1568 | 1568 | 1566 | 1511 |
| 309 | 20230616 | 140200 | 1302465046 | 1566 | 1572 | 1572 | 1566 | 29087 |
| 310 | 20230616 | 140100 | 1256817748 | 1573 | 1574 | 1574 | 1573 | 13302 |
| 311 | 20230616 | 140000 | 1235892680 | 1574 | 1574 | 1574 | 1574 | 200 |
| 312 | 20230616 | 135900 | 1235577880 | 1574 | 1574 | 1574 | 1574 | 2033 |
| 313 | 20230616 | 135800 | 1232377938 | 1574 | 1573 | 1574 | 1573 | 1207 |
| 314 | 20230616 | 135700 | 1230479325 | 1573 | 1573 | 1573 | 1573 | 1134 |
| 315 | 20230616 | 135600 | 1228695543 | 1573 | 1574 | 1574 | 1573 | 315 |
| 316 | 20230616 | 135500 | 1228199737 | 1574 | 1574 | 1574 | 1573 | 478 |
| 317 | 20230616 | 135400 | 1227447693 | 1574 | 1573 | 1574 | 1573 | 246 |
| 318 | 20230616 | 135300 | 1227060535 | 1574 | 1573 | 1574 | 1573 | 641 |
| 319 | 20230616 | 135200 | 1226051732 | 1574 | 1573 | 1574 | 1573 | 146 |
| 320 | 20230616 | 135100 | 1225822057 | 1575 | 1574 | 1575 | 1573 | 3428 |
| 321 | 20230616 | 135000 | 1220426423 | 1574 | 1574 | 1575 | 1574 | 62 |
| 322 | 20230616 | 134900 | 1220328832 | 1575 | 1575 | 1575 | 1574 | 19 |
| 323 | 20230616 | 134800 | 1220298918 | 1574 | 1574 | 1574 | 1574 | 519 |
| 324 | 20230616 | 134700 | 1219482012 | 1574 | 1575 | 1575 | 1574 | 2742 |
| 325 | 20230616 | 134600 | 1215163371 | 1576 | 1576 | 1576 | 1576 | 8818 |
| 326 | 20230616 | 134500 | 1201266203 | 1576 | 1576 | 1577 | 1576 | 1299 |
| 327 | 20230616 | 134400 | 1199218823 | 1576 | 1577 | 1577 | 1576 | 196 |
| 328 | 20230616 | 134300 | 1198909749 | 1578 | 1578 | 1578 | 1578 | 0 |
| 329 | 20230616 | 134200 | 1198909749 | 1578 | 1577 | 1578 | 1577 | 1773 |
| 330 | 20230616 | 134100 | 1196112978 | 1577 | 1578 | 1578 | 1577 | 3077 |
| 331 | 20230616 | 134000 | 1191260062 | 1577 | 1578 | 1578 | 1577 | 1937 |
| 332 | 20230616 | 133900 | 1188204476 | 1578 | 1577 | 1578 | 1577 | 60 |
| 333 | 20230616 | 133800 | 1188109840 | 1577 | 1577 | 1577 | 1577 | 317 |
| 334 | 20230616 | 133700 | 1187609931 | 1577 | 1577 | 1577 | 1577 | 200 |
| 335 | 20230616 | 133600 | 1187294531 | 1577 | 1577 | 1577 | 1577 | 500 |
| 336 | 20230616 | 133500 | 1186506031 | 1577 | 1578 | 1579 | 1577 | 3995 |
| 337 | 20230616 | 133400 | 1180201316 | 1577 | 1579 | 1579 | 1577 | 1305 |
| 338 | 20230616 | 133300 | 1178143231 | 1579 | 1579 | 1579 | 1578 | 542 |
| 339 | 20230616 | 133200 | 1177287719 | 1579 | 1579 | 1579 | 1579 | 237 |
| 340 | 20230616 | 133100 | 1176913496 | 1579 | 1578 | 1579 | 1578 | 2732 |
| 341 | 20230616 | 133000 | 1172601668 | 1579 | 1578 | 1579 | 1578 | 3764 |
| 342 | 20230616 | 132900 | 1166662074 | 1578 | 1577 | 1578 | 1577 | 2137 |
| 343 | 20230616 | 132800 | 1163290445 | 1576 | 1576 | 1576 | 1576 | 2897 |
| 344 | 20230616 | 132700 | 1158724773 | 1575 | 1575 | 1575 | 1575 | 127 |
| 345 | 20230616 | 132600 | 1158524748 | 1575 | 1575 | 1575 | 1575 | 160 |
| 346 | 20230616 | 132500 | 1158272748 | 1576 | 1576 | 1576 | 1576 | 5 |
| 347 | 20230616 | 132400 | 1158264868 | 1576 | 1576 | 1576 | 1576 | 2 |
| 348 | 20230616 | 132300 | 1158261716 | 1575 | 1575 | 1575 | 1575 | 40 |
| 349 | 20230616 | 132200 | 1158198716 | 1575 | 1575 | 1575 | 1575 | 67 |
| 350 | 20230616 | 132100 | 1158093191 | 1575 | 1576 | 1576 | 1575 | 151 |
| 351 | 20230616 | 132000 | 1157855365 | 1576 | 1576 | 1576 | 1576 | 2750 |
| 352 | 20230616 | 131900 | 1153521365 | 1576 | 1576 | 1576 | 1576 | 299 |
| 353 | 20230616 | 131800 | 1153050141 | 1576 | 1577 | 1577 | 1576 | 21 |
| 354 | 20230616 | 131700 | 1153017025 | 1577 | 1577 | 1577 | 1577 | 500 |
| 355 | 20230616 | 131600 | 1152228525 | 1577 | 1577 | 1577 | 1577 | 357 |
| 356 | 20230616 | 131500 | 1151665536 | 1577 | 1576 | 1577 | 1576 | 3 |
| 357 | 20230616 | 131400 | 1151660806 | 1575 | 1577 | 1577 | 1575 | 5589 |
| 358 | 20230616 | 131300 | 1142857459 | 1577 | 1577 | 1577 | 1577 | 206 |
| 359 | 20230616 | 131200 | 1142532597 | 1577 | 1577 | 1577 | 1576 | 312 |
| 360 | 20230616 | 131100 | 1142040579 | 1576 | 1576 | 1576 | 1576 | 11 |
| 361 | 20230616 | 131000 | 1142023243 | 1576 | 1576 | 1577 | 1576 | 9 |
| 362 | 20230616 | 130900 | 1142009058 | 1576 | 1577 | 1577 | 1576 | 987 |
| 363 | 20230616 | 130800 | 1140453068 | 1576 | 1578 | 1578 | 1575 | 2380 |
| 364 | 20230616 | 130700 | 1136700665 | 1578 | 1580 | 1580 | 1578 | 11343 |
| 365 | 20230616 | 130600 | 1118795188 | 1579 | 1579 | 1580 | 1579 | 2467 |
| 366 | 20230616 | 130500 | 1114898838 | 1580 | 1580 | 1580 | 1580 | 0 |
| 367 | 20230616 | 130400 | 1114898838 | 1580 | 1579 | 1580 | 1579 | 2849 |
| 368 | 20230616 | 130300 | 1110398018 | 1580 | 1579 | 1580 | 1579 | 1406 |
| 369 | 20230616 | 130200 | 1108176539 | 1580 | 1580 | 1580 | 1580 | 36 |
| 370 | 20230616 | 130100 | 1108119659 | 1579 | 1579 | 1579 | 1579 | 0 |
| 371 | 20230616 | 130000 | 1108119659 | 1579 | 1579 | 1580 | 1579 | 3147 |
| 372 | 20230616 | 125900 | 1103150545 | 1580 | 1580 | 1580 | 1579 | 12 |
| 373 | 20230616 | 125800 | 1103131592 | 1580 | 1580 | 1580 | 1579 | 38 |
| 374 | 20230616 | 125700 | 1103071583 | 1580 | 1580 | 1580 | 1580 | 1481 |
| 375 | 20230616 | 125600 | 1100731603 | 1580 | 1579 | 1580 | 1579 | 2086 |
| 376 | 20230616 | 125500 | 1097435901 | 1579 | 1577 | 1579 | 1577 | 509 |
| 377 | 20230616 | 125400 | 1096632703 | 1577 | 1578 | 1578 | 1577 | 1249 |
| 378 | 20230616 | 125300 | 1094662730 | 1578 | 1578 | 1578 | 1578 | 6 |
| 379 | 20230616 | 125200 | 1094653262 | 1578 | 1579 | 1579 | 1578 | 319 |
| 380 | 20230616 | 125100 | 1094149781 | 1578 | 1579 | 1579 | 1578 | 4 |
| 381 | 20230616 | 125000 | 1094143468 | 1577 | 1577 | 1577 | 1577 | 1 |
| 382 | 20230616 | 124900 | 1094141891 | 1577 | 1578 | 1578 | 1577 | 2658 |
| 383 | 20230616 | 124800 | 1089950165 | 1577 | 1577 | 1577 | 1577 | 145 |
| 384 | 20230616 | 124700 | 1089721500 | 1577 | 1577 | 1577 | 1577 | 4 |
| 385 | 20230616 | 124600 | 1089715192 | 1577 | 1577 | 1577 | 1577 | 35 |
| 386 | 20230616 | 124500 | 1089659997 | 1577 | 1577 | 1577 | 1577 | 388 |
| 387 | 20230616 | 124400 | 1089048121 | 1576 | 1577 | 1577 | 1576 | 29 |
| 388 | 20230616 | 124300 | 1089002389 | 1577 | 1579 | 1579 | 1576 | 3834 |
| 389 | 20230616 | 124200 | 1082956354 | 1578 | 1579 | 1579 | 1578 | 1903 |
| 390 | 20230616 | 124100 | 1079953417 | 1579 | 1580 | 1580 | 1579 | 1004 |
| 391 | 20230616 | 124000 | 1078367098 | 1576 | 1580 | 1580 | 1576 | 3203 |
| 392 | 20230616 | 123900 | 1073309509 | 1581 | 1581 | 1581 | 1581 | 2 |
| 393 | 20230616 | 123800 | 1073306347 | 1581 | 1581 | 1581 | 1581 | 100 |
| 394 | 20230616 | 123700 | 1073148247 | 1581 | 1581 | 1581 | 1581 | 229 |
| 395 | 20230616 | 123600 | 1072786198 | 1581 | 1581 | 1581 | 1581 | 110 |
| 396 | 20230616 | 123500 | 1072612288 | 1581 | 1579 | 1581 | 1579 | 2349 |
| 397 | 20230616 | 123400 | 1068898906 | 1580 | 1580 | 1580 | 1580 | 377 |
| 398 | 20230616 | 123300 | 1068303246 | 1581 | 1580 | 1581 | 1580 | 45 |
| 399 | 20230616 | 123200 | 1068232143 | 1581 | 1580 | 1581 | 1580 | 2857 |
| 400 | 20230616 | 123100 | 1063717643 | 1581 | 1581 | 1581 | 1581 | 2 |
| 401 | 20230616 | 123000 | 1063714481 | 1581 | 1581 | 1581 | 1580 | 1028 |
| 402 | 20230616 | 122900 | 1062090235 | 1581 | 1581 | 1581 | 1580 | 28 |
| 403 | 20230616 | 122800 | 1062045989 | 1580 | 1581 | 1581 | 1580 | 236 |
| 404 | 20230616 | 122700 | 1061673108 | 1580 | 1580 | 1580 | 1580 | 384 |
| 405 | 20230616 | 122600 | 1061066388 | 1580 | 1579 | 1580 | 1579 | 2216 |
| 406 | 20230616 | 122500 | 1057567317 | 1579 | 1577 | 1579 | 1577 | 2614 |
| 407 | 20230616 | 122400 | 1053442751 | 1575 | 1575 | 1575 | 1575 | 350 |
| 408 | 20230616 | 122300 | 1052891501 | 1577 | 1577 | 1577 | 1577 | 300 |
| 409 | 20230616 | 122200 | 1052418401 | 1577 | 1577 | 1577 | 1577 | 0 |
| 410 | 20230616 | 122100 | 1052418401 | 1577 | 1577 | 1577 | 1577 | 0 |
| 411 | 20230616 | 122000 | 1052418401 | 1577 | 1576 | 1577 | 1576 | 23 |
| 412 | 20230616 | 121900 | 1052382141 | 1573 | 1575 | 1576 | 1573 | 3956 |
| 413 | 20230616 | 121800 | 1046157106 | 1575 | 1576 | 1576 | 1575 | 63 |
| 414 | 20230616 | 121700 | 1046057831 | 1575 | 1575 | 1576 | 1575 | 423 |
| 415 | 20230616 | 121600 | 1045391505 | 1576 | 1574 | 1576 | 1573 | 1414 |
| 416 | 20230616 | 121500 | 1043165155 | 1574 | 1574 | 1575 | 1573 | 186 |
| 417 | 20230616 | 121400 | 1042872571 | 1574 | 1574 | 1574 | 1574 | 449 |
| 418 | 20230616 | 121300 | 1042165845 | 1575 | 1575 | 1575 | 1575 | 1 |
| 419 | 20230616 | 121200 | 1042164270 | 1574 | 1575 | 1575 | 1574 | 5822 |
| 420 | 20230616 | 121100 | 1033000342 | 1575 | 1574 | 1575 | 1574 | 253 |
| 421 | 20230616 | 121000 | 1032601897 | 1575 | 1575 | 1575 | 1575 | 100 |
| 422 | 20230616 | 120900 | 1032444397 | 1575 | 1574 | 1575 | 1574 | 102 |
| 423 | 20230616 | 120800 | 1032283748 | 1575 | 1574 | 1575 | 1574 | 5 |
| 424 | 20230616 | 120700 | 1032275876 | 1574 | 1574 | 1574 | 1574 | 2375 |
| 425 | 20230616 | 120600 | 1028537626 | 1574 | 1575 | 1575 | 1574 | 9 |
| 426 | 20230616 | 120500 | 1028523452 | 1575 | 1575 | 1575 | 1575 | 346 |
| 427 | 20230616 | 120400 | 1027978502 | 1574 | 1575 | 1575 | 1574 | 851 |
| 428 | 20230616 | 120300 | 1026638703 | 1575 | 1575 | 1575 | 1574 | 252 |
| 429 | 20230616 | 120200 | 1026241805 | 1577 | 1574 | 1577 | 1574 | 173 |
| 430 | 20230616 | 120100 | 1025969005 | 1578 | 1578 | 1578 | 1578 | 101 |
| 431 | 20230616 | 120000 | 1025809627 | 1578 | 1578 | 1578 | 1578 | 100 |
| 432 | 20230616 | 115900 | 1025651827 | 1578 | 1575 | 1578 | 1575 | 720 |
| 433 | 20230616 | 115800 | 1024517398 | 1574 | 1575 | 1575 | 1574 | 1318 |
| 434 | 20230616 | 115700 | 1022442865 | 1574 | 1574 | 1574 | 1574 | 1 |
| 435 | 20230616 | 115600 | 1022441291 | 1574 | 1574 | 1574 | 1574 | 3000 |
| 436 | 20230616 | 115500 | 1017719291 | 1574 | 1574 | 1574 | 1574 | 2174 |
| 437 | 20230616 | 115400 | 1014297415 | 1575 | 1576 | 1576 | 1575 | 5160 |
| 438 | 20230616 | 115300 | 1006167055 | 1578 | 1578 | 1578 | 1578 | 1 |
| 439 | 20230616 | 115200 | 1006165477 | 1578 | 1576 | 1578 | 1576 | 101 |
| 440 | 20230616 | 115100 | 1006006299 | 1576 | 1576 | 1576 | 1576 | 664 |
| 441 | 20230616 | 115000 | 1004959835 | 1578 | 1576 | 1578 | 1576 | 792 |
| 442 | 20230616 | 114900 | 1003711259 | 1576 | 1576 | 1578 | 1576 | 105 |
| 443 | 20230616 | 114800 | 1003545771 | 1576 | 1576 | 1576 | 1576 | 219 |
| 444 | 20230616 | 114700 | 1003200627 | 1576 | 1576 | 1576 | 1576 | 0 |
| 445 | 20230616 | 114600 | 1003200627 | 1576 | 1576 | 1576 | 1576 | 20 |
| 446 | 20230616 | 114500 | 1003169107 | 1576 | 1576 | 1576 | 1576 | 206 |
| 447 | 20230616 | 114400 | 1002844451 | 1575 | 1577 | 1577 | 1575 | 494 |
| 448 | 20230616 | 114300 | 1002066113 | 1576 | 1575 | 1576 | 1575 | 2057 |
| 449 | 20230616 | 114200 | 998824282 | 1576 | 1576 | 1576 | 1575 | 5450 |
| 450 | 20230616 | 114100 | 990235182 | 1576 | 1576 | 1576 | 1576 | 1313 |
| 451 | 20230616 | 114000 | 988165894 | 1575 | 1575 | 1575 | 1575 | 679 |
| 452 | 20230616 | 113900 | 987096469 | 1575 | 1575 | 1575 | 1575 | 446 |
| 453 | 20230616 | 113800 | 986394019 | 1575 | 1575 | 1575 | 1575 | 360 |
| 454 | 20230616 | 113700 | 985827019 | 1575 | 1575 | 1575 | 1575 | 585 |
| 455 | 20230616 | 113600 | 984905644 | 1575 | 1577 | 1577 | 1575 | 8010 |
| 456 | 20230616 | 113500 | 972282038 | 1577 | 1577 | 1577 | 1577 | 105 |
| 457 | 20230616 | 113400 | 972116453 | 1577 | 1577 | 1577 | 1577 | 588 |
| 458 | 20230616 | 113300 | 971189177 | 1578 | 1578 | 1578 | 1578 | 0 |
| 459 | 20230616 | 113200 | 971189177 | 1578 | 1578 | 1578 | 1578 | 40 |
| 460 | 20230616 | 113100 | 971126057 | 1578 | 1578 | 1578 | 1578 | 2339 |
| 461 | 20230616 | 113000 | 967435115 | 1577 | 1577 | 1578 | 1577 | 12 |
| 462 | 20230616 | 112900 | 967416189 | 1578 | 1578 | 1578 | 1576 | 354 |
| 463 | 20230616 | 112800 | 966858075 | 1577 | 1577 | 1577 | 1577 | 1035 |
| 464 | 20230616 | 112700 | 965225880 | 1577 | 1577 | 1577 | 1576 | 3628 |
| 465 | 20230616 | 112600 | 959508149 | 1576 | 1577 | 1577 | 1576 | 749 |
| 466 | 20230616 | 112500 | 958327301 | 1578 | 1579 | 1579 | 1578 | 953 |
| 467 | 20230616 | 112400 | 956822621 | 1579 | 1577 | 1579 | 1577 | 785 |
| 468 | 20230616 | 112300 | 955584388 | 1580 | 1580 | 1580 | 1576 | 1602 |
| 469 | 20230616 | 112200 | 953055628 | 1581 | 1581 | 1581 | 1581 | 2 |
| 470 | 20230616 | 112100 | 953052466 | 1582 | 1582 | 1582 | 1575 | 1023 |
| 471 | 20230616 | 112000 | 951436764 | 1582 | 1583 | 1583 | 1582 | 286 |
| 472 | 20230616 | 111900 | 950984028 | 1583 | 1583 | 1583 | 1583 | 108 |
| 473 | 20230616 | 111800 | 950813064 | 1583 | 1583 | 1583 | 1583 | 50 |
| 474 | 20230616 | 111700 | 950733914 | 1584 | 1582 | 1584 | 1582 | 2070 |
| 475 | 20230616 | 111600 | 947456091 | 1583 | 1574 | 1583 | 1574 | 1666 |
| 476 | 20230616 | 111500 | 944833753 | 1574 | 1584 | 1584 | 1574 | 1516 |
| 477 | 20230616 | 111400 | 942447369 | 1584 | 1582 | 1584 | 1574 | 261 |
| 478 | 20230616 | 111300 | 942035795 | 1584 | 1584 | 1584 | 1584 | 0 |
| 479 | 20230616 | 111200 | 942035795 | 1584 | 1575 | 1584 | 1575 | 476 |
| 480 | 20230616 | 111100 | 941284625 | 1574 | 1576 | 1576 | 1574 | 614 |
| 481 | 20230616 | 111000 | 940317972 | 1575 | 1579 | 1579 | 1574 | 7831 |
| 482 | 20230616 | 110900 | 927973327 | 1579 | 1584 | 1584 | 1579 | 3786 |
| 483 | 20230616 | 110800 | 921987621 | 1585 | 1583 | 1585 | 1583 | 1049 |
| 484 | 20230616 | 110700 | 920326504 | 1584 | 1582 | 1585 | 1582 | 6283 |
| 485 | 20230616 | 110600 | 910381869 | 1582 | 1582 | 1582 | 1580 | 255 |
| 486 | 20230616 | 110500 | 909978473 | 1582 | 1581 | 1582 | 1580 | 1222 |
| 487 | 20230616 | 110400 | 908046140 | 1581 | 1583 | 1583 | 1581 | 1206 |
| 488 | 20230616 | 110300 | 906139449 | 1583 | 1585 | 1585 | 1583 | 2623 |
| 489 | 20230616 | 110200 | 901986232 | 1585 | 1580 | 1585 | 1580 | 8708 |
| 490 | 20230616 | 110100 | 888193063 | 1583 | 1585 | 1585 | 1580 | 1132 |
| 491 | 20230616 | 110000 | 886401258 | 1585 | 1586 | 1586 | 1585 | 1911 |
| 492 | 20230616 | 105900 | 883372204 | 1586 | 1585 | 1586 | 1583 | 5829 |
| 493 | 20230616 | 105800 | 874132410 | 1583 | 1581 | 1585 | 1581 | 6873 |
| 494 | 20230616 | 105700 | 863254958 | 1581 | 1580 | 1581 | 1580 | 4489 |
| 495 | 20230616 | 105600 | 856162329 | 1580 | 1580 | 1580 | 1579 | 5570 |
| 496 | 20230616 | 105500 | 847361830 | 1579 | 1580 | 1580 | 1579 | 1595 |
| 497 | 20230616 | 105400 | 844842374 | 1580 | 1579 | 1581 | 1579 | 7486 |
| 498 | 20230616 | 105300 | 833016359 | 1579 | 1577 | 1580 | 1577 | 14981 |
| 499 | 20230616 | 105200 | 809385285 | 1577 | 1576 | 1578 | 1576 | 2957 |
| 500 | 20230616 | 105100 | 804722400 | 1575 | 1573 | 1576 | 1573 | 9230 |
| 501 | 20230616 | 105000 | 790188343 | 1573 | 1573 | 1573 | 1571 | 425 |
| 502 | 20230616 | 104900 | 789519965 | 1571 | 1573 | 1574 | 1570 | 8899 |
| 503 | 20230616 | 104800 | 775535918 | 1573 | 1573 | 1573 | 1572 | 508 |
| 504 | 20230616 | 104700 | 774737336 | 1573 | 1571 | 1573 | 1571 | 3754 |
| 505 | 20230616 | 104600 | 768838696 | 1570 | 1568 | 1573 | 1568 | 21657 |
| 506 | 20230616 | 104500 | 734851389 | 1567 | 1564 | 1567 | 1563 | 11793 |
| 507 | 20230616 | 104400 | 716395562 | 1564 | 1565 | 1565 | 1564 | 2131 |
| 508 | 20230616 | 104300 | 713062177 | 1565 | 1563 | 1565 | 1563 | 2159 |
| 509 | 20230616 | 104200 | 709685500 | 1564 | 1564 | 1564 | 1564 | 511 |
| 510 | 20230616 | 104100 | 708886296 | 1564 | 1562 | 1564 | 1562 | 2242 |
| 511 | 20230616 | 104000 | 705382940 | 1563 | 1562 | 1563 | 1562 | 1700 |
| 512 | 20230616 | 103900 | 702726482 | 1562 | 1561 | 1562 | 1561 | 3322 |
| 513 | 20230616 | 103800 | 697539708 | 1561 | 1559 | 1561 | 1559 | 2111 |
| 514 | 20230616 | 103700 | 694247570 | 1560 | 1559 | 1561 | 1559 | 245 |
| 515 | 20230616 | 103600 | 693865605 | 1559 | 1559 | 1559 | 1559 | 4 |
| 516 | 20230616 | 103500 | 693859369 | 1559 | 1561 | 1561 | 1559 | 402 |
| 517 | 20230616 | 103400 | 693232245 | 1560 | 1562 | 1562 | 1560 | 501 |
| 518 | 20230616 | 103300 | 692450395 | 1562 | 1562 | 1563 | 1561 | 1456 |
| 519 | 20230616 | 103200 | 690176102 | 1562 | 1560 | 1563 | 1560 | 1861 |
| 520 | 20230616 | 103100 | 687272777 | 1559 | 1558 | 1559 | 1558 | 458 |
| 521 | 20230616 | 103000 | 686558795 | 1558 | 1558 | 1558 | 1558 | 1672 |
| 522 | 20230616 | 102900 | 683953819 | 1559 | 1558 | 1560 | 1558 | 1289 |
| 523 | 20230616 | 102800 | 681944355 | 1558 | 1558 | 1558 | 1558 | 0 |
| 524 | 20230616 | 102700 | 681944355 | 1558 | 1559 | 1559 | 1558 | 10970 |
| 525 | 20230616 | 102600 | 664852787 | 1559 | 1558 | 1560 | 1558 | 757 |
| 526 | 20230616 | 102500 | 663672776 | 1560 | 1560 | 1560 | 1559 | 570 |
| 527 | 20230616 | 102400 | 662783577 | 1559 | 1558 | 1559 | 1558 | 1287 |
| 528 | 20230616 | 102300 | 660778133 | 1558 | 1558 | 1558 | 1558 | 2241 |
| 529 | 20230616 | 102200 | 657286655 | 1559 | 1559 | 1559 | 1559 | 3455 |
| 530 | 20230616 | 102100 | 651900310 | 1559 | 1559 | 1559 | 1559 | 264 |
| 531 | 20230616 | 102000 | 651488734 | 1560 | 1559 | 1560 | 1558 | 3741 |
| 532 | 20230616 | 101900 | 645659514 | 1558 | 1559 | 1559 | 1558 | 4605 |
| 533 | 20230616 | 101800 | 638484510 | 1559 | 1559 | 1559 | 1559 | 11 |
| 534 | 20230616 | 101700 | 638467361 | 1558 | 1558 | 1558 | 1558 | 4687 |
| 535 | 20230616 | 101600 | 631165015 | 1558 | 1559 | 1560 | 1558 | 22895 |
| 536 | 20230616 | 101500 | 595491454 | 1559 | 1559 | 1559 | 1559 | 193 |
| 537 | 20230616 | 101400 | 595190567 | 1559 | 1559 | 1559 | 1559 | 5 |
| 538 | 20230616 | 101300 | 595182772 | 1559 | 1558 | 1559 | 1558 | 2418 |
| 539 | 20230616 | 101200 | 591413610 | 1558 | 1559 | 1559 | 1558 | 6188 |
| 540 | 20230616 | 101100 | 581770886 | 1559 | 1560 | 1560 | 1559 | 1712 |
| 541 | 20230616 | 101000 | 579101864 | 1560 | 1561 | 1561 | 1560 | 5734 |
| 542 | 20230616 | 100900 | 570156809 | 1564 | 1563 | 1564 | 1560 | 3095 |
| 543 | 20230616 | 100800 | 565323634 | 1564 | 1564 | 1564 | 1563 | 341 |
| 544 | 20230616 | 100700 | 564790535 | 1564 | 1565 | 1565 | 1563 | 535 |
| 545 | 20230616 | 100600 | 563954282 | 1563 | 1564 | 1564 | 1563 | 6 |
| 546 | 20230616 | 100500 | 563944903 | 1562 | 1563 | 1563 | 1562 | 1650 |
| 547 | 20230616 | 100400 | 561366078 | 1563 | 1565 | 1566 | 1563 | 265 |
| 548 | 20230616 | 100300 | 560951578 | 1566 | 1568 | 1568 | 1564 | 495 |
| 549 | 20230616 | 100200 | 560175487 | 1568 | 1562 | 1568 | 1559 | 6685 |
| 550 | 20230616 | 100100 | 549731657 | 1564 | 1562 | 1564 | 1562 | 867 |
| 551 | 20230616 | 100000 | 548377391 | 1561 | 1560 | 1561 | 1559 | 4335 |
| 552 | 20230616 | 095900 | 541614159 | 1559 | 1560 | 1560 | 1559 | 972 |
| 553 | 20230616 | 095800 | 540098709 | 1560 | 1559 | 1560 | 1559 | 3500 |
| 554 | 20230616 | 095700 | 534641209 | 1560 | 1561 | 1561 | 1559 | 1166 |
| 555 | 20230616 | 095600 | 532822140 | 1561 | 1564 | 1564 | 1561 | 142 |
| 556 | 20230616 | 095500 | 532600441 | 1564 | 1564 | 1564 | 1560 | 3263 |
| 557 | 20230616 | 095400 | 527509604 | 1564 | 1559 | 1564 | 1558 | 5618 |
| 558 | 20230616 | 095300 | 518751292 | 1559 | 1558 | 1559 | 1558 | 5722 |
| 559 | 20230616 | 095200 | 509835102 | 1559 | 1558 | 1559 | 1558 | 348 |
| 560 | 20230616 | 095100 | 509292872 | 1559 | 1560 | 1560 | 1558 | 8745 |
| 561 | 20230616 | 095000 | 495659573 | 1560 | 1560 | 1560 | 1559 | 3080 |
| 562 | 20230616 | 094900 | 490857591 | 1560 | 1560 | 1564 | 1559 | 2962 |
| 563 | 20230616 | 094800 | 486236850 | 1560 | 1564 | 1564 | 1560 | 16187 |
| 564 | 20230616 | 094700 | 460979167 | 1564 | 1561 | 1564 | 1561 | 2016 |
| 565 | 20230616 | 094600 | 457831447 | 1561 | 1562 | 1562 | 1561 | 6697 |
| 566 | 20230616 | 094500 | 447376477 | 1562 | 1562 | 1562 | 1561 | 3377 |
| 567 | 20230616 | 094400 | 442102815 | 1562 | 1562 | 1563 | 1562 | 1051 |
| 568 | 20230616 | 094300 | 440460928 | 1564 | 1562 | 1564 | 1562 | 1530 |
| 569 | 20230616 | 094200 | 438071048 | 1561 | 1562 | 1562 | 1561 | 7971 |
| 570 | 20230616 | 094100 | 425627993 | 1562 | 1563 | 1563 | 1560 | 9936 |
| 571 | 20230616 | 094000 | 410116268 | 1563 | 1564 | 1567 | 1563 | 7056 |
| 572 | 20230616 | 093900 | 399082684 | 1564 | 1570 | 1570 | 1564 | 19964 |
| 573 | 20230616 | 093800 | 367800944 | 1568 | 1570 | 1571 | 1568 | 1262 |
| 574 | 20230616 | 093700 | 365820545 | 1570 | 1567 | 1570 | 1567 | 1508 |
| 575 | 20230616 | 093600 | 363454495 | 1567 | 1570 | 1570 | 1567 | 2702 |
| 576 | 20230616 | 093500 | 359217667 | 1569 | 1571 | 1571 | 1569 | 124 |
| 577 | 20230616 | 093400 | 359022875 | 1569 | 1568 | 1571 | 1568 | 2461 |
| 578 | 20230616 | 093300 | 355160567 | 1570 | 1569 | 1570 | 1568 | 3207 |
| 579 | 20230616 | 093200 | 350127530 | 1568 | 1567 | 1569 | 1567 | 4827 |
| 580 | 20230616 | 093100 | 342558564 | 1567 | 1569 | 1569 | 1567 | 2807 |
| 581 | 20230616 | 093000 | 338155482 | 1569 | 1567 | 1569 | 1567 | 2452 |
| 582 | 20230616 | 092900 | 334312985 | 1567 | 1567 | 1569 | 1567 | 2105 |
| 583 | 20230616 | 092800 | 331014442 | 1567 | 1565 | 1567 | 1565 | 1729 |
| 584 | 20230616 | 092700 | 328306884 | 1565 | 1565 | 1565 | 1563 | 2057 |
| 585 | 20230616 | 092600 | 325089275 | 1562 | 1564 | 1564 | 1562 | 2646 |
| 586 | 20230616 | 092500 | 320953581 | 1565 | 1564 | 1565 | 1564 | 2031 |
| 587 | 20230616 | 092400 | 317777087 | 1564 | 1566 | 1566 | 1563 | 355 |
| 588 | 20230616 | 092300 | 317221755 | 1566 | 1563 | 1566 | 1563 | 3843 |
| 589 | 20230616 | 092200 | 311215133 | 1567 | 1563 | 1567 | 1560 | 2204 |
| 590 | 20230616 | 092100 | 307762973 | 1563 | 1560 | 1563 | 1560 | 5397 |
| 591 | 20230616 | 092000 | 299334369 | 1558 | 1561 | 1561 | 1558 | 21054 |
| 592 | 20230616 | 091900 | 266513930 | 1561 | 1564 | 1564 | 1561 | 2862 |
| 593 | 20230616 | 091800 | 262040488 | 1564 | 1566 | 1566 | 1564 | 5218 |
| 594 | 20230616 | 091700 | 253879532 | 1564 | 1564 | 1564 | 1564 | 1337 |
| 595 | 20230616 | 091600 | 251788464 | 1564 | 1560 | 1564 | 1558 | 11821 |
| 596 | 20230616 | 091500 | 233358223 | 1560 | 1561 | 1561 | 1558 | 241 |
| 597 | 20230616 | 091400 | 232982494 | 1558 | 1564 | 1564 | 1557 | 16499 |
| 598 | 20230616 | 091300 | 207239420 | 1564 | 1564 | 1564 | 1563 | 457 |
| 599 | 20230616 | 091200 | 206524673 | 1564 | 1569 | 1569 | 1564 | 1902 |
| 600 | 20230616 | 091100 | 203547619 | 1569 | 1557 | 1570 | 1557 | 6711 |
| 601 | 20230616 | 091000 | 193084091 | 1558 | 1560 | 1560 | 1557 | 5104 |
| 602 | 20230616 | 090900 | 185132780 | 1560 | 1558 | 1560 | 1557 | 13876 |
| 603 | 20230616 | 090800 | 163519529 | 1558 | 1563 | 1563 | 1557 | 22265 |
| 604 | 20230616 | 090700 | 128788010 | 1563 | 1570 | 1570 | 1563 | 17602 |
| 605 | 20230616 | 090600 | 101230871 | 1573 | 1570 | 1573 | 1566 | 5232 |
| 606 | 20230616 | 090500 | 93017965 | 1570 | 1565 | 1570 | 1565 | 6866 |
| 607 | 20230616 | 090400 | 82244695 | 1567 | 1564 | 1568 | 1564 | 6229 |
| 608 | 20230616 | 090300 | 72491956 | 1565 | 1566 | 1568 | 1564 | 9854 |
| 609 | 20230616 | 090200 | 57066674 | 1567 | 1574 | 1574 | 1567 | 13726 |
| 610 | 20230616 | 090100 | 35488589 | 1574 | 1576 | 1582 | 1574 | 15536 |
| 611 | 20230616 | 090000 | 11011828 | 1575 | 1582 | 1582 | 1575 | 6965 |