30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 3 | 20230628 | 190500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 4 | 20230628 | 190400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 5 | 20230628 | 190300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 6 | 20230628 | 190200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 7 | 20230628 | 190100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 8 | 20230628 | 190000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 9 | 20230628 | 185900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 10 | 20230628 | 185800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 11 | 20230628 | 185700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 12 | 20230628 | 185600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 13 | 20230628 | 185500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 14 | 20230628 | 185400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 15 | 20230628 | 185300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 16 | 20230628 | 185200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 17 | 20230628 | 185100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 18 | 20230628 | 185000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 19 | 20230628 | 184900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 20 | 20230628 | 184800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 21 | 20230628 | 184700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 22 | 20230628 | 184600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 23 | 20230628 | 184500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 24 | 20230628 | 184400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 25 | 20230628 | 184300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 26 | 20230628 | 184200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 27 | 20230628 | 184100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 28 | 20230628 | 184000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 29 | 20230628 | 183900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 30 | 20230628 | 183800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 31 | 20230628 | 183700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 32 | 20230628 | 183600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 33 | 20230628 | 183500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 34 | 20230628 | 183400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 35 | 20230628 | 183300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 36 | 20230628 | 183200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 37 | 20230628 | 183100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 38 | 20230628 | 183000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 39 | 20230628 | 182900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 40 | 20230628 | 182800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 41 | 20230628 | 182700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 42 | 20230628 | 182600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 43 | 20230628 | 182500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 44 | 20230628 | 182400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 45 | 20230628 | 182300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 46 | 20230628 | 182200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 47 | 20230628 | 182100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 48 | 20230628 | 182000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 49 | 20230628 | 181900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 50 | 20230628 | 181800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 51 | 20230628 | 181700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 52 | 20230628 | 181600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 53 | 20230628 | 181500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 54 | 20230628 | 181400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 55 | 20230628 | 181300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 56 | 20230628 | 181200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 57 | 20230628 | 181100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 58 | 20230628 | 181000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 59 | 20230628 | 180900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 60 | 20230628 | 180800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 61 | 20230628 | 180700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 62 | 20230628 | 180600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 63 | 20230628 | 180500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 64 | 20230628 | 180400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 65 | 20230628 | 180300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 66 | 20230628 | 180200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 67 | 20230628 | 180100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 68 | 20230628 | 180000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 69 | 20230628 | 175900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 70 | 20230628 | 175800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 71 | 20230628 | 175700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 72 | 20230628 | 175600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 73 | 20230628 | 175500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 74 | 20230628 | 175400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 75 | 20230628 | 175300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 76 | 20230628 | 175200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 77 | 20230628 | 175100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 78 | 20230628 | 175000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 79 | 20230628 | 174900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 80 | 20230628 | 174800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 81 | 20230628 | 174700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 82 | 20230628 | 174600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 83 | 20230628 | 174500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 84 | 20230628 | 174400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 85 | 20230628 | 174300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 86 | 20230628 | 174200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 87 | 20230628 | 174100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 88 | 20230628 | 174000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 89 | 20230628 | 173900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 90 | 20230628 | 173800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 91 | 20230628 | 173700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 92 | 20230628 | 173600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 93 | 20230628 | 173500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 94 | 20230628 | 173400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 95 | 20230628 | 173300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 96 | 20230628 | 173200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 97 | 20230628 | 173100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 98 | 20230628 | 173000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 99 | 20230628 | 172900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 100 | 20230628 | 172800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 101 | 20230628 | 172700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 102 | 20230628 | 172600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 103 | 20230628 | 172500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 104 | 20230628 | 172400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 105 | 20230628 | 172300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 106 | 20230628 | 172200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 107 | 20230628 | 172100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 108 | 20230628 | 172000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 109 | 20230628 | 171900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 110 | 20230628 | 171800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 111 | 20230628 | 171700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 112 | 20230628 | 171600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 113 | 20230628 | 171500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 114 | 20230628 | 171400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 115 | 20230628 | 171300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 116 | 20230628 | 171200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 117 | 20230628 | 171100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 118 | 20230628 | 171000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 119 | 20230628 | 170900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 120 | 20230628 | 170800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 121 | 20230628 | 170700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 122 | 20230628 | 170600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 123 | 20230628 | 170500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 124 | 20230628 | 170400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 125 | 20230628 | 170300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 126 | 20230628 | 170200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 127 | 20230628 | 170100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 128 | 20230628 | 170000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 129 | 20230628 | 165900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 130 | 20230628 | 165800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 131 | 20230628 | 165700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 132 | 20230628 | 165600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 133 | 20230628 | 165500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 134 | 20230628 | 165400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 135 | 20230628 | 165300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 136 | 20230628 | 165200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 137 | 20230628 | 165100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 138 | 20230628 | 165000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 139 | 20230628 | 164900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 140 | 20230628 | 164800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 141 | 20230628 | 164700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 142 | 20230628 | 164600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 143 | 20230628 | 164500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 144 | 20230628 | 164400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 145 | 20230628 | 164300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 146 | 20230628 | 164200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 147 | 20230628 | 164100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 148 | 20230628 | 164000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 149 | 20230628 | 163900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 150 | 20230628 | 163800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 151 | 20230628 | 163700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 152 | 20230628 | 163600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 153 | 20230628 | 163500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 154 | 20230628 | 163400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 155 | 20230628 | 163300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 156 | 20230628 | 163200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 157 | 20230628 | 163100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 158 | 20230628 | 163000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 159 | 20230628 | 162900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 160 | 20230628 | 162800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 161 | 20230628 | 162700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 162 | 20230628 | 162600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 163 | 20230628 | 162500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 164 | 20230628 | 162400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 165 | 20230628 | 162300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 166 | 20230628 | 162200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 167 | 20230628 | 162100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 168 | 20230628 | 162000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 169 | 20230628 | 161900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 170 | 20230628 | 161800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 171 | 20230628 | 161700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 172 | 20230628 | 161600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 173 | 20230628 | 161500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 174 | 20230628 | 161400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 175 | 20230628 | 161300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 176 | 20230628 | 161200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 177 | 20230628 | 161100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 178 | 20230628 | 161000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 179 | 20230628 | 160900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 180 | 20230628 | 160800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 181 | 20230628 | 160700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 182 | 20230628 | 160600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 183 | 20230628 | 160500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 184 | 20230628 | 160400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 185 | 20230628 | 160300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 186 | 20230628 | 160200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 187 | 20230628 | 160100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 188 | 20230628 | 160000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 189 | 20230628 | 155900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 190 | 20230628 | 155800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 191 | 20230628 | 155700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 192 | 20230628 | 155600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 193 | 20230628 | 155500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 194 | 20230628 | 155400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 195 | 20230628 | 155300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 196 | 20230628 | 155200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 197 | 20230628 | 155100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 198 | 20230628 | 155000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 199 | 20230628 | 154900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 200 | 20230628 | 154800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 201 | 20230628 | 154700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 202 | 20230628 | 154600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 203 | 20230628 | 154500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 204 | 20230628 | 154400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 205 | 20230628 | 154300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 206 | 20230628 | 154200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 207 | 20230628 | 154100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 208 | 20230628 | 154000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 209 | 20230628 | 153900 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 210 | 20230628 | 153800 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 211 | 20230628 | 153700 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 212 | 20230628 | 153600 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 213 | 20230628 | 153500 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 214 | 20230628 | 153400 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 215 | 20230628 | 153300 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 216 | 20230628 | 153200 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 217 | 20230628 | 153100 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 0 |
| 218 | 20230628 | 153000 | 1565923294 | 1490 | 1490 | 1490 | 1490 | 53933 |
| 219 | 20230628 | 152900 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 220 | 20230628 | 152800 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 221 | 20230628 | 152700 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 222 | 20230628 | 152600 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 223 | 20230628 | 152500 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 224 | 20230628 | 152400 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 225 | 20230628 | 152300 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 226 | 20230628 | 152200 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 227 | 20230628 | 152100 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 228 | 20230628 | 152000 | 1485563124 | 1493 | 1493 | 1493 | 1493 | 0 |
| 229 | 20230628 | 151900 | 1485563124 | 1493 | 1496 | 1497 | 1492 | 39535 |
| 230 | 20230628 | 151800 | 1426516254 | 1496 | 1496 | 1496 | 1496 | 2822 |
| 231 | 20230628 | 151700 | 1422294542 | 1496 | 1496 | 1496 | 1495 | 3341 |
| 232 | 20230628 | 151600 | 1417297995 | 1496 | 1496 | 1496 | 1495 | 1799 |
| 233 | 20230628 | 151500 | 1414607824 | 1496 | 1496 | 1496 | 1495 | 5031 |
| 234 | 20230628 | 151400 | 1407083616 | 1496 | 1497 | 1497 | 1496 | 5846 |
| 235 | 20230628 | 151300 | 1398335093 | 1497 | 1497 | 1497 | 1497 | 280 |
| 236 | 20230628 | 151200 | 1397915933 | 1497 | 1497 | 1497 | 1497 | 3 |
| 237 | 20230628 | 151100 | 1397911442 | 1497 | 1497 | 1497 | 1497 | 781 |
| 238 | 20230628 | 151000 | 1396742285 | 1497 | 1497 | 1497 | 1496 | 1230 |
| 239 | 20230628 | 150900 | 1394902075 | 1497 | 1497 | 1497 | 1497 | 1065 |
| 240 | 20230628 | 150800 | 1393307770 | 1497 | 1497 | 1497 | 1497 | 0 |
| 241 | 20230628 | 150700 | 1393307770 | 1497 | 1497 | 1497 | 1496 | 3592 |
| 242 | 20230628 | 150600 | 1387933633 | 1497 | 1497 | 1497 | 1497 | 10 |
| 243 | 20230628 | 150500 | 1387918663 | 1496 | 1496 | 1496 | 1496 | 2818 |
| 244 | 20230628 | 150400 | 1383702935 | 1496 | 1497 | 1497 | 1496 | 1761 |
| 245 | 20230628 | 150300 | 1381068469 | 1497 | 1497 | 1497 | 1497 | 38 |
| 246 | 20230628 | 150200 | 1381011583 | 1497 | 1496 | 1497 | 1496 | 169 |
| 247 | 20230628 | 150100 | 1380758653 | 1496 | 1496 | 1496 | 1496 | 0 |
| 248 | 20230628 | 150000 | 1380758653 | 1496 | 1498 | 1498 | 1496 | 1142 |
| 249 | 20230628 | 145900 | 1379049221 | 1497 | 1498 | 1498 | 1497 | 1739 |
| 250 | 20230628 | 145800 | 1376444221 | 1497 | 1497 | 1497 | 1497 | 157 |
| 251 | 20230628 | 145700 | 1376209192 | 1496 | 1498 | 1498 | 1496 | 742 |
| 252 | 20230628 | 145600 | 1375097725 | 1498 | 1498 | 1498 | 1498 | 1 |
| 253 | 20230628 | 145500 | 1375096227 | 1498 | 1496 | 1498 | 1495 | 537 |
| 254 | 20230628 | 145400 | 1374293109 | 1498 | 1498 | 1498 | 1496 | 196 |
| 255 | 20230628 | 145300 | 1373999889 | 1496 | 1496 | 1496 | 1496 | 5010 |
| 256 | 20230628 | 145200 | 1366504929 | 1495 | 1495 | 1496 | 1495 | 4054 |
| 257 | 20230628 | 145100 | 1360444141 | 1496 | 1495 | 1496 | 1495 | 371 |
| 258 | 20230628 | 145000 | 1359889162 | 1495 | 1495 | 1495 | 1495 | 997 |
| 259 | 20230628 | 144900 | 1358398647 | 1495 | 1495 | 1495 | 1495 | 1684 |
| 260 | 20230628 | 144800 | 1355881067 | 1495 | 1495 | 1495 | 1495 | 3379 |
| 261 | 20230628 | 144700 | 1350829462 | 1496 | 1496 | 1496 | 1496 | 22 |
| 262 | 20230628 | 144600 | 1350796550 | 1496 | 1498 | 1498 | 1496 | 9154 |
| 263 | 20230628 | 144500 | 1337100177 | 1498 | 1499 | 1499 | 1498 | 728 |
| 264 | 20230628 | 144400 | 1336008965 | 1499 | 1499 | 1499 | 1499 | 250 |
| 265 | 20230628 | 144300 | 1335634215 | 1497 | 1498 | 1498 | 1497 | 435 |
| 266 | 20230628 | 144200 | 1334982907 | 1499 | 1497 | 1499 | 1497 | 207 |
| 267 | 20230628 | 144100 | 1334672624 | 1497 | 1497 | 1497 | 1497 | 1176 |
| 268 | 20230628 | 144000 | 1332912152 | 1497 | 1500 | 1500 | 1497 | 8836 |
| 269 | 20230628 | 143900 | 1319669884 | 1500 | 1500 | 1500 | 1500 | 392 |
| 270 | 20230628 | 143800 | 1319081884 | 1501 | 1501 | 1501 | 1501 | 500 |
| 271 | 20230628 | 143700 | 1318331384 | 1501 | 1500 | 1501 | 1500 | 962 |
| 272 | 20230628 | 143600 | 1316888225 | 1501 | 1501 | 1501 | 1501 | 3998 |
| 273 | 20230628 | 143500 | 1310887227 | 1501 | 1501 | 1501 | 1501 | 50 |
| 274 | 20230628 | 143400 | 1310812177 | 1500 | 1501 | 1501 | 1500 | 4484 |
| 275 | 20230628 | 143300 | 1304083693 | 1500 | 1500 | 1500 | 1500 | 3707 |
| 276 | 20230628 | 143200 | 1298523193 | 1499 | 1500 | 1500 | 1499 | 88 |
| 277 | 20230628 | 143100 | 1298391216 | 1500 | 1500 | 1500 | 1500 | 25 |
| 278 | 20230628 | 143000 | 1298353716 | 1500 | 1499 | 1500 | 1499 | 188 |
| 279 | 20230628 | 142900 | 1298071816 | 1500 | 1500 | 1500 | 1500 | 100 |
| 280 | 20230628 | 142800 | 1297921816 | 1499 | 1499 | 1499 | 1499 | 340 |
| 281 | 20230628 | 142700 | 1297412156 | 1499 | 1499 | 1499 | 1499 | 520 |
| 282 | 20230628 | 142600 | 1296632676 | 1499 | 1500 | 1500 | 1499 | 469 |
| 283 | 20230628 | 142500 | 1295929345 | 1500 | 1500 | 1500 | 1500 | 10 |
| 284 | 20230628 | 142400 | 1295914345 | 1500 | 1500 | 1500 | 1500 | 1250 |
| 285 | 20230628 | 142300 | 1294039345 | 1500 | 1501 | 1501 | 1500 | 75 |
| 286 | 20230628 | 142200 | 1293926780 | 1501 | 1501 | 1501 | 1501 | 0 |
| 287 | 20230628 | 142100 | 1293926780 | 1501 | 1501 | 1501 | 1501 | 25 |
| 288 | 20230628 | 142000 | 1293889255 | 1501 | 1501 | 1501 | 1501 | 231 |
| 289 | 20230628 | 141900 | 1293542524 | 1501 | 1501 | 1501 | 1501 | 0 |
| 290 | 20230628 | 141800 | 1293542524 | 1501 | 1501 | 1501 | 1501 | 828 |
| 291 | 20230628 | 141700 | 1292299696 | 1500 | 1500 | 1500 | 1500 | 105 |
| 292 | 20230628 | 141600 | 1292142196 | 1500 | 1500 | 1500 | 1500 | 300 |
| 293 | 20230628 | 141500 | 1291692196 | 1500 | 1500 | 1500 | 1500 | 265 |
| 294 | 20230628 | 141400 | 1291294696 | 1500 | 1500 | 1500 | 1500 | 1500 |
| 295 | 20230628 | 141300 | 1289044696 | 1501 | 1501 | 1501 | 1501 | 12695 |
| 296 | 20230628 | 141200 | 1269989501 | 1499 | 1499 | 1499 | 1499 | 377 |
| 297 | 20230628 | 141100 | 1269424378 | 1499 | 1499 | 1499 | 1499 | 285 |
| 298 | 20230628 | 141000 | 1268997163 | 1499 | 1500 | 1500 | 1499 | 2068 |
| 299 | 20230628 | 140900 | 1265896928 | 1500 | 1501 | 1501 | 1500 | 1103 |
| 300 | 20230628 | 140800 | 1264242228 | 1501 | 1501 | 1501 | 1501 | 777 |
| 301 | 20230628 | 140700 | 1263075951 | 1500 | 1500 | 1500 | 1500 | 71 |
| 302 | 20230628 | 140600 | 1262969451 | 1500 | 1500 | 1500 | 1499 | 257 |
| 303 | 20230628 | 140500 | 1262584101 | 1500 | 1500 | 1500 | 1500 | 0 |
| 304 | 20230628 | 140400 | 1262584101 | 1500 | 1500 | 1500 | 1500 | 200 |
| 305 | 20230628 | 140300 | 1262284101 | 1500 | 1501 | 1501 | 1500 | 201 |
| 306 | 20230628 | 140200 | 1261982501 | 1500 | 1500 | 1500 | 1500 | 500 |
| 307 | 20230628 | 140100 | 1261232501 | 1500 | 1500 | 1500 | 1500 | 250 |
| 308 | 20230628 | 140000 | 1260857501 | 1500 | 1499 | 1500 | 1499 | 334 |
| 309 | 20230628 | 135900 | 1260356754 | 1498 | 1499 | 1499 | 1498 | 2822 |
| 310 | 20230628 | 135800 | 1256128898 | 1499 | 1498 | 1499 | 1498 | 7288 |
| 311 | 20230628 | 135700 | 1245211148 | 1498 | 1498 | 1498 | 1498 | 228 |
| 312 | 20230628 | 135600 | 1244869604 | 1498 | 1497 | 1498 | 1497 | 5001 |
| 313 | 20230628 | 135500 | 1237378107 | 1498 | 1497 | 1498 | 1497 | 22 |
| 314 | 20230628 | 135400 | 1237345169 | 1497 | 1498 | 1498 | 1497 | 317 |
| 315 | 20230628 | 135300 | 1236870608 | 1497 | 1496 | 1498 | 1495 | 4669 |
| 316 | 20230628 | 135200 | 1229888428 | 1496 | 1496 | 1496 | 1496 | 232 |
| 317 | 20230628 | 135100 | 1229541356 | 1495 | 1495 | 1495 | 1495 | 3538 |
| 318 | 20230628 | 135000 | 1224252046 | 1495 | 1495 | 1495 | 1495 | 0 |
| 319 | 20230628 | 134900 | 1224252046 | 1495 | 1495 | 1496 | 1495 | 602 |
| 320 | 20230628 | 134800 | 1223351556 | 1495 | 1496 | 1496 | 1495 | 3369 |
| 321 | 20230628 | 134700 | 1218311662 | 1496 | 1497 | 1497 | 1496 | 3610 |
| 322 | 20230628 | 134600 | 1212907592 | 1497 | 1497 | 1497 | 1497 | 1627 |
| 323 | 20230628 | 134500 | 1210471973 | 1497 | 1497 | 1497 | 1497 | 45 |
| 324 | 20230628 | 134400 | 1210404608 | 1497 | 1498 | 1498 | 1497 | 112 |
| 325 | 20230628 | 134300 | 1210236932 | 1497 | 1497 | 1497 | 1497 | 818 |
| 326 | 20230628 | 134200 | 1209012386 | 1497 | 1497 | 1497 | 1497 | 1209 |
| 327 | 20230628 | 134100 | 1207202513 | 1497 | 1497 | 1497 | 1497 | 38 |
| 328 | 20230628 | 134000 | 1207145627 | 1496 | 1496 | 1496 | 1496 | 10 |
| 329 | 20230628 | 133900 | 1207130667 | 1496 | 1495 | 1496 | 1494 | 442 |
| 330 | 20230628 | 133800 | 1206470030 | 1495 | 1495 | 1495 | 1495 | 484 |
| 331 | 20230628 | 133700 | 1205746450 | 1494 | 1495 | 1495 | 1494 | 271 |
| 332 | 20230628 | 133600 | 1205341447 | 1495 | 1496 | 1496 | 1495 | 2293 |
| 333 | 20230628 | 133500 | 1201913410 | 1496 | 1495 | 1496 | 1495 | 572 |
| 334 | 20230628 | 133400 | 1201058195 | 1494 | 1494 | 1495 | 1494 | 17478 |
| 335 | 20230628 | 133300 | 1174945863 | 1495 | 1496 | 1496 | 1495 | 2131 |
| 336 | 20230628 | 133200 | 1171759918 | 1496 | 1496 | 1497 | 1494 | 41847 |
| 337 | 20230628 | 133100 | 1109203280 | 1497 | 1497 | 1497 | 1497 | 12193 |
| 338 | 20230628 | 133000 | 1090950359 | 1498 | 1498 | 1498 | 1498 | 51 |
| 339 | 20230628 | 132900 | 1090873961 | 1498 | 1498 | 1498 | 1497 | 3268 |
| 340 | 20230628 | 132800 | 1085980497 | 1498 | 1498 | 1498 | 1497 | 1531 |
| 341 | 20230628 | 132700 | 1083687459 | 1498 | 1498 | 1498 | 1498 | 33 |
| 342 | 20230628 | 132600 | 1083638025 | 1498 | 1498 | 1498 | 1496 | 12468 |
| 343 | 20230628 | 132500 | 1064973473 | 1498 | 1498 | 1500 | 1498 | 1028 |
| 344 | 20230628 | 132400 | 1063432355 | 1498 | 1497 | 1498 | 1495 | 2054 |
| 345 | 20230628 | 132300 | 1060360674 | 1495 | 1495 | 1495 | 1495 | 0 |
| 346 | 20230628 | 132200 | 1060360674 | 1495 | 1498 | 1498 | 1495 | 148 |
| 347 | 20230628 | 132100 | 1060139368 | 1495 | 1496 | 1496 | 1495 | 2807 |
| 348 | 20230628 | 132000 | 1055942225 | 1496 | 1496 | 1496 | 1496 | 125 |
| 349 | 20230628 | 131900 | 1055755225 | 1496 | 1496 | 1496 | 1496 | 1159 |
| 350 | 20230628 | 131800 | 1054021361 | 1496 | 1495 | 1496 | 1495 | 755 |
| 351 | 20230628 | 131700 | 1052892536 | 1495 | 1495 | 1497 | 1495 | 1166 |
| 352 | 20230628 | 131600 | 1051149155 | 1495 | 1497 | 1498 | 1495 | 42823 |
| 353 | 20230628 | 131500 | 987125558 | 1498 | 1499 | 1499 | 1496 | 3268 |
| 354 | 20230628 | 131400 | 982234636 | 1499 | 1499 | 1499 | 1499 | 109 |
| 355 | 20230628 | 131300 | 982071245 | 1498 | 1498 | 1500 | 1496 | 22016 |
| 356 | 20230628 | 131200 | 949122730 | 1498 | 1499 | 1499 | 1498 | 5701 |
| 357 | 20230628 | 131100 | 940579204 | 1499 | 1499 | 1499 | 1499 | 1000 |
| 358 | 20230628 | 131000 | 939080204 | 1499 | 1500 | 1500 | 1499 | 224 |
| 359 | 20230628 | 130900 | 938744404 | 1500 | 1500 | 1500 | 1500 | 600 |
| 360 | 20230628 | 130800 | 937844404 | 1500 | 1500 | 1500 | 1500 | 2003 |
| 361 | 20230628 | 130700 | 934839904 | 1500 | 1500 | 1500 | 1500 | 1386 |
| 362 | 20230628 | 130600 | 932760904 | 1500 | 1500 | 1500 | 1500 | 2820 |
| 363 | 20230628 | 130500 | 928530904 | 1500 | 1500 | 1500 | 1500 | 1083 |
| 364 | 20230628 | 130400 | 926906404 | 1500 | 1500 | 1500 | 1499 | 8017 |
| 365 | 20230628 | 130300 | 914886821 | 1500 | 1500 | 1500 | 1499 | 30789 |
| 366 | 20230628 | 130200 | 868703346 | 1501 | 1501 | 1501 | 1501 | 1855 |
| 367 | 20230628 | 130100 | 865918991 | 1501 | 1501 | 1501 | 1501 | 0 |
| 368 | 20230628 | 130000 | 865918991 | 1501 | 1501 | 1501 | 1501 | 0 |
| 369 | 20230628 | 125900 | 865918991 | 1501 | 1501 | 1501 | 1501 | 3219 |
| 370 | 20230628 | 125800 | 861087272 | 1503 | 1502 | 1503 | 1502 | 1106 |
| 371 | 20230628 | 125700 | 859426030 | 1503 | 1503 | 1503 | 1503 | 0 |
| 372 | 20230628 | 125600 | 859426030 | 1503 | 1503 | 1503 | 1503 | 2 |
| 373 | 20230628 | 125500 | 859423024 | 1500 | 1503 | 1503 | 1500 | 46531 |
| 374 | 20230628 | 125400 | 789572736 | 1502 | 1502 | 1502 | 1502 | 301 |
| 375 | 20230628 | 125300 | 789120634 | 1503 | 1503 | 1503 | 1503 | 110 |
| 376 | 20230628 | 125200 | 788955304 | 1502 | 1502 | 1502 | 1502 | 2008 |
| 377 | 20230628 | 125100 | 785939288 | 1502 | 1502 | 1502 | 1502 | 1200 |
| 378 | 20230628 | 125000 | 784136888 | 1503 | 1503 | 1503 | 1503 | 242 |
| 379 | 20230628 | 124900 | 783773162 | 1503 | 1503 | 1503 | 1503 | 2 |
| 380 | 20230628 | 124800 | 783770156 | 1502 | 1502 | 1502 | 1502 | 0 |
| 381 | 20230628 | 124700 | 783770156 | 1502 | 1502 | 1502 | 1502 | 400 |
| 382 | 20230628 | 124600 | 783169356 | 1503 | 1503 | 1503 | 1503 | 254 |
| 383 | 20230628 | 124500 | 782787594 | 1503 | 1503 | 1503 | 1503 | 33 |
| 384 | 20230628 | 124400 | 782737995 | 1503 | 1503 | 1503 | 1503 | 109 |
| 385 | 20230628 | 124300 | 782574168 | 1503 | 1502 | 1503 | 1502 | 3003 |
| 386 | 20230628 | 124200 | 778062659 | 1502 | 1502 | 1502 | 1502 | 1 |
| 387 | 20230628 | 124100 | 778061157 | 1503 | 1503 | 1503 | 1503 | 266 |
| 388 | 20230628 | 124000 | 777661359 | 1503 | 1502 | 1503 | 1501 | 850 |
| 389 | 20230628 | 123900 | 776384383 | 1502 | 1502 | 1502 | 1502 | 675 |
| 390 | 20230628 | 123800 | 775370533 | 1502 | 1502 | 1502 | 1502 | 0 |
| 391 | 20230628 | 123700 | 775370533 | 1502 | 1502 | 1502 | 1502 | 1 |
| 392 | 20230628 | 123600 | 775369031 | 1502 | 1502 | 1502 | 1502 | 114 |
| 393 | 20230628 | 123500 | 775197803 | 1502 | 1502 | 1502 | 1502 | 0 |
| 394 | 20230628 | 123400 | 775197803 | 1502 | 1502 | 1502 | 1502 | 0 |
| 395 | 20230628 | 123300 | 775197803 | 1502 | 1502 | 1502 | 1502 | 8303 |
| 396 | 20230628 | 123200 | 762726697 | 1502 | 1502 | 1502 | 1502 | 20 |
| 397 | 20230628 | 123100 | 762696657 | 1502 | 1501 | 1502 | 1501 | 2911 |
| 398 | 20230628 | 123000 | 758327174 | 1501 | 1501 | 1501 | 1501 | 0 |
| 399 | 20230628 | 122900 | 758327174 | 1501 | 1502 | 1502 | 1501 | 5051 |
| 400 | 20230628 | 122800 | 750745572 | 1501 | 1501 | 1501 | 1501 | 362 |
| 401 | 20230628 | 122700 | 750202210 | 1502 | 1502 | 1502 | 1502 | 5 |
| 402 | 20230628 | 122600 | 750194700 | 1502 | 1502 | 1502 | 1502 | 20 |
| 403 | 20230628 | 122500 | 750164660 | 1502 | 1502 | 1502 | 1502 | 1500 |
| 404 | 20230628 | 122400 | 747911660 | 1502 | 1502 | 1502 | 1502 | 203 |
| 405 | 20230628 | 122300 | 747606754 | 1502 | 1502 | 1502 | 1502 | 300 |
| 406 | 20230628 | 122200 | 747156154 | 1501 | 1502 | 1502 | 1501 | 766 |
| 407 | 20230628 | 122100 | 746005623 | 1502 | 1502 | 1502 | 1501 | 1209 |
| 408 | 20230628 | 122000 | 744189708 | 1502 | 1503 | 1503 | 1502 | 2900 |
| 409 | 20230628 | 121900 | 739833008 | 1503 | 1503 | 1503 | 1503 | 100 |
| 410 | 20230628 | 121800 | 739682708 | 1503 | 1503 | 1503 | 1503 | 0 |
| 411 | 20230628 | 121700 | 739682708 | 1503 | 1503 | 1503 | 1503 | 80 |
| 412 | 20230628 | 121600 | 739562468 | 1502 | 1502 | 1502 | 1502 | 5751 |
| 413 | 20230628 | 121500 | 730924466 | 1503 | 1503 | 1503 | 1503 | 0 |
| 414 | 20230628 | 121400 | 730924466 | 1503 | 1503 | 1503 | 1503 | 3 |
| 415 | 20230628 | 121300 | 730919957 | 1502 | 1502 | 1503 | 1502 | 285 |
| 416 | 20230628 | 121200 | 730491837 | 1503 | 1503 | 1503 | 1503 | 50 |
| 417 | 20230628 | 121100 | 730416687 | 1503 | 1503 | 1503 | 1503 | 0 |
| 418 | 20230628 | 121000 | 730416687 | 1503 | 1503 | 1503 | 1503 | 0 |
| 419 | 20230628 | 120900 | 730416687 | 1503 | 1503 | 1503 | 1503 | 80 |
| 420 | 20230628 | 120800 | 730296447 | 1503 | 1503 | 1503 | 1503 | 17 |
| 421 | 20230628 | 120700 | 730270896 | 1503 | 1503 | 1503 | 1503 | 2 |
| 422 | 20230628 | 120600 | 730267890 | 1502 | 1502 | 1502 | 1502 | 119 |
| 423 | 20230628 | 120500 | 730089152 | 1502 | 1503 | 1503 | 1502 | 2411 |
| 424 | 20230628 | 120400 | 726467820 | 1503 | 1502 | 1503 | 1502 | 600 |
| 425 | 20230628 | 120300 | 725566520 | 1502 | 1502 | 1502 | 1502 | 494 |
| 426 | 20230628 | 120200 | 724824532 | 1502 | 1502 | 1502 | 1502 | 1018 |
| 427 | 20230628 | 120100 | 723295496 | 1502 | 1502 | 1502 | 1501 | 567 |
| 428 | 20230628 | 120000 | 722443885 | 1502 | 1502 | 1502 | 1502 | 305 |
| 429 | 20230628 | 115900 | 721985775 | 1502 | 1503 | 1503 | 1502 | 1185 |
| 430 | 20230628 | 115800 | 720205895 | 1503 | 1503 | 1503 | 1503 | 0 |
| 431 | 20230628 | 115700 | 720205895 | 1503 | 1504 | 1504 | 1503 | 67 |
| 432 | 20230628 | 115600 | 720105177 | 1502 | 1502 | 1502 | 1502 | 0 |
| 433 | 20230628 | 115500 | 720105177 | 1502 | 1502 | 1502 | 1502 | 208 |
| 434 | 20230628 | 115400 | 719792761 | 1502 | 1502 | 1502 | 1502 | 394 |
| 435 | 20230628 | 115300 | 719200973 | 1502 | 1504 | 1504 | 1502 | 1200 |
| 436 | 20230628 | 115200 | 717398173 | 1504 | 1502 | 1504 | 1500 | 21184 |
| 437 | 20230628 | 115100 | 685607531 | 1504 | 1502 | 1504 | 1502 | 7769 |
| 438 | 20230628 | 115000 | 673931681 | 1502 | 1501 | 1502 | 1501 | 1444 |
| 439 | 20230628 | 114900 | 671764193 | 1502 | 1502 | 1502 | 1502 | 101 |
| 440 | 20230628 | 114800 | 671612491 | 1501 | 1501 | 1502 | 1501 | 1431 |
| 441 | 20230628 | 114700 | 669464559 | 1502 | 1502 | 1502 | 1502 | 22 |
| 442 | 20230628 | 114600 | 669431515 | 1501 | 1502 | 1502 | 1501 | 2216 |
| 443 | 20230628 | 114500 | 666104966 | 1501 | 1502 | 1502 | 1501 | 672 |
| 444 | 20230628 | 114400 | 665096022 | 1502 | 1501 | 1502 | 1501 | 1007 |
| 445 | 20230628 | 114300 | 663584286 | 1502 | 1502 | 1503 | 1502 | 1334 |
| 446 | 20230628 | 114200 | 661579618 | 1503 | 1502 | 1503 | 1502 | 2520 |
| 447 | 20230628 | 114100 | 657794558 | 1502 | 1502 | 1502 | 1502 | 1147 |
| 448 | 20230628 | 114000 | 656071764 | 1503 | 1503 | 1503 | 1503 | 51 |
| 449 | 20230628 | 113900 | 655995111 | 1502 | 1502 | 1502 | 1502 | 4710 |
| 450 | 20230628 | 113800 | 648920691 | 1502 | 1501 | 1502 | 1501 | 6442 |
| 451 | 20230628 | 113700 | 639249924 | 1501 | 1501 | 1501 | 1501 | 1110 |
| 452 | 20230628 | 113600 | 637583814 | 1501 | 1501 | 1501 | 1501 | 1010 |
| 453 | 20230628 | 113500 | 636067804 | 1501 | 1501 | 1501 | 1501 | 685 |
| 454 | 20230628 | 113400 | 635039619 | 1501 | 1501 | 1501 | 1501 | 12712 |
| 455 | 20230628 | 113300 | 615958907 | 1502 | 1502 | 1502 | 1501 | 10000 |
| 456 | 20230628 | 113200 | 600946907 | 1502 | 1502 | 1502 | 1502 | 154 |
| 457 | 20230628 | 113100 | 600715599 | 1501 | 1503 | 1503 | 1501 | 2010 |
| 458 | 20230628 | 113000 | 597696626 | 1502 | 1502 | 1502 | 1502 | 5000 |
| 459 | 20230628 | 112900 | 590186626 | 1502 | 1502 | 1502 | 1502 | 1821 |
| 460 | 20230628 | 112800 | 587451484 | 1503 | 1502 | 1503 | 1502 | 4278 |
| 461 | 20230628 | 112700 | 581025703 | 1502 | 1503 | 1503 | 1502 | 6791 |
| 462 | 20230628 | 112600 | 570824090 | 1503 | 1503 | 1503 | 1503 | 1114 |
| 463 | 20230628 | 112500 | 569149748 | 1504 | 1504 | 1504 | 1504 | 32 |
| 464 | 20230628 | 112400 | 569101620 | 1504 | 1504 | 1504 | 1504 | 273 |
| 465 | 20230628 | 112300 | 568691028 | 1504 | 1503 | 1504 | 1503 | 971 |
| 466 | 20230628 | 112200 | 567231235 | 1504 | 1504 | 1504 | 1504 | 1208 |
| 467 | 20230628 | 112100 | 565414403 | 1504 | 1504 | 1504 | 1504 | 10 |
| 468 | 20230628 | 112000 | 565399363 | 1503 | 1503 | 1503 | 1503 | 100 |
| 469 | 20230628 | 111900 | 565249063 | 1502 | 1504 | 1504 | 1502 | 3438 |
| 470 | 20230628 | 111800 | 560085127 | 1504 | 1503 | 1504 | 1503 | 202 |
| 471 | 20230628 | 111700 | 559781499 | 1503 | 1503 | 1504 | 1503 | 1006 |
| 472 | 20230628 | 111600 | 558269476 | 1503 | 1503 | 1503 | 1503 | 1222 |
| 473 | 20230628 | 111500 | 556432810 | 1503 | 1503 | 1503 | 1503 | 181 |
| 474 | 20230628 | 111400 | 556160767 | 1504 | 1504 | 1504 | 1503 | 303 |
| 475 | 20230628 | 111300 | 555705230 | 1504 | 1504 | 1504 | 1503 | 5335 |
| 476 | 20230628 | 111200 | 547684074 | 1504 | 1504 | 1504 | 1504 | 9 |
| 477 | 20230628 | 111100 | 547670538 | 1504 | 1504 | 1504 | 1504 | 432 |
| 478 | 20230628 | 111000 | 547020810 | 1505 | 1504 | 1505 | 1504 | 16 |
| 479 | 20230628 | 110900 | 546996745 | 1504 | 1505 | 1505 | 1504 | 402 |
| 480 | 20230628 | 110800 | 546392135 | 1505 | 1504 | 1505 | 1504 | 4560 |
| 481 | 20230628 | 110700 | 539530335 | 1505 | 1504 | 1505 | 1504 | 106 |
| 482 | 20230628 | 110600 | 539370904 | 1505 | 1505 | 1505 | 1505 | 510 |
| 483 | 20230628 | 110500 | 538603354 | 1505 | 1505 | 1505 | 1505 | 50 |
| 484 | 20230628 | 110400 | 538528104 | 1505 | 1505 | 1505 | 1505 | 50 |
| 485 | 20230628 | 110300 | 538452854 | 1505 | 1505 | 1505 | 1505 | 910 |
| 486 | 20230628 | 110200 | 537083304 | 1505 | 1505 | 1505 | 1505 | 310 |
| 487 | 20230628 | 110100 | 536616754 | 1505 | 1505 | 1505 | 1505 | 415 |
| 488 | 20230628 | 110000 | 535992179 | 1505 | 1505 | 1505 | 1505 | 1034 |
| 489 | 20230628 | 105900 | 534436009 | 1505 | 1505 | 1505 | 1505 | 345 |
| 490 | 20230628 | 105800 | 533916784 | 1504 | 1505 | 1505 | 1504 | 4000 |
| 491 | 20230628 | 105700 | 527898109 | 1506 | 1506 | 1506 | 1506 | 202 |
| 492 | 20230628 | 105600 | 527593897 | 1506 | 1506 | 1506 | 1506 | 2 |
| 493 | 20230628 | 105500 | 527590885 | 1506 | 1506 | 1506 | 1506 | 44 |
| 494 | 20230628 | 105400 | 527524621 | 1505 | 1505 | 1505 | 1505 | 4392 |
| 495 | 20230628 | 105300 | 520914661 | 1505 | 1506 | 1506 | 1505 | 79 |
| 496 | 20230628 | 105200 | 520795737 | 1506 | 1506 | 1506 | 1506 | 98 |
| 497 | 20230628 | 105100 | 520648149 | 1506 | 1506 | 1506 | 1506 | 551 |
| 498 | 20230628 | 105000 | 519818343 | 1506 | 1506 | 1506 | 1506 | 1 |
| 499 | 20230628 | 104900 | 519816837 | 1506 | 1506 | 1506 | 1506 | 200 |
| 500 | 20230628 | 104800 | 519515637 | 1505 | 1505 | 1505 | 1505 | 0 |
| 501 | 20230628 | 104700 | 519515637 | 1505 | 1506 | 1506 | 1505 | 3305 |
| 502 | 20230628 | 104600 | 514540400 | 1506 | 1507 | 1507 | 1506 | 27 |
| 503 | 20230628 | 104500 | 514499736 | 1506 | 1506 | 1506 | 1506 | 0 |
| 504 | 20230628 | 104400 | 514499736 | 1506 | 1506 | 1506 | 1506 | 94 |
| 505 | 20230628 | 104300 | 514358172 | 1506 | 1507 | 1507 | 1506 | 6114 |
| 506 | 20230628 | 104200 | 505149464 | 1507 | 1507 | 1507 | 1507 | 50 |
| 507 | 20230628 | 104100 | 505074114 | 1507 | 1508 | 1508 | 1506 | 3266 |
| 508 | 20230628 | 104000 | 500152252 | 1507 | 1507 | 1508 | 1507 | 454 |
| 509 | 20230628 | 103900 | 499468072 | 1507 | 1506 | 1507 | 1506 | 1787 |
| 510 | 20230628 | 103800 | 496775345 | 1507 | 1507 | 1507 | 1507 | 2010 |
| 511 | 20230628 | 103700 | 493746275 | 1507 | 1507 | 1507 | 1507 | 0 |
| 512 | 20230628 | 103600 | 493746275 | 1507 | 1507 | 1507 | 1507 | 400 |
| 513 | 20230628 | 103500 | 493143475 | 1506 | 1506 | 1506 | 1506 | 1156 |
| 514 | 20230628 | 103400 | 491402539 | 1505 | 1505 | 1505 | 1505 | 2671 |
| 515 | 20230628 | 103300 | 487382684 | 1505 | 1505 | 1505 | 1505 | 205 |
| 516 | 20230628 | 103200 | 487074159 | 1505 | 1504 | 1505 | 1504 | 2158 |
| 517 | 20230628 | 103100 | 483828526 | 1504 | 1504 | 1504 | 1504 | 0 |
| 518 | 20230628 | 103000 | 483828526 | 1504 | 1504 | 1504 | 1504 | 202 |
| 519 | 20230628 | 102900 | 483524718 | 1504 | 1505 | 1505 | 1504 | 31 |
| 520 | 20230628 | 102800 | 483478064 | 1505 | 1503 | 1505 | 1503 | 220 |
| 521 | 20230628 | 102700 | 483146968 | 1505 | 1505 | 1505 | 1505 | 13 |
| 522 | 20230628 | 102600 | 483127403 | 1505 | 1505 | 1505 | 1502 | 4354 |
| 523 | 20230628 | 102500 | 476587539 | 1505 | 1503 | 1505 | 1502 | 1133 |
| 524 | 20230628 | 102400 | 474885372 | 1502 | 1502 | 1505 | 1502 | 230 |
| 525 | 20230628 | 102300 | 474539822 | 1501 | 1502 | 1503 | 1501 | 6237 |
| 526 | 20230628 | 102200 | 465172063 | 1502 | 1504 | 1504 | 1502 | 10106 |
| 527 | 20230628 | 102100 | 449987887 | 1505 | 1504 | 1505 | 1504 | 2701 |
| 528 | 20230628 | 102000 | 445925579 | 1505 | 1504 | 1505 | 1504 | 155 |
| 529 | 20230628 | 101900 | 445692458 | 1504 | 1502 | 1504 | 1502 | 103 |
| 530 | 20230628 | 101800 | 445537709 | 1503 | 1505 | 1505 | 1503 | 426 |
| 531 | 20230628 | 101700 | 444896829 | 1508 | 1507 | 1508 | 1506 | 3666 |
| 532 | 20230628 | 101600 | 439373497 | 1507 | 1504 | 1507 | 1502 | 17402 |
| 533 | 20230628 | 101500 | 413206081 | 1504 | 1504 | 1508 | 1504 | 2088 |
| 534 | 20230628 | 101400 | 410062314 | 1505 | 1505 | 1505 | 1505 | 2318 |
| 535 | 20230628 | 101300 | 406573724 | 1505 | 1505 | 1509 | 1505 | 3536 |
| 536 | 20230628 | 101200 | 401247244 | 1505 | 1506 | 1506 | 1505 | 4029 |
| 537 | 20230628 | 101100 | 395182433 | 1506 | 1509 | 1509 | 1506 | 441 |
| 538 | 20230628 | 101000 | 394517264 | 1509 | 1506 | 1509 | 1505 | 7265 |
| 539 | 20230628 | 100900 | 383573116 | 1506 | 1506 | 1506 | 1506 | 139 |
| 540 | 20230628 | 100800 | 383363782 | 1504 | 1504 | 1506 | 1504 | 4618 |
| 541 | 20230628 | 100700 | 376409910 | 1504 | 1504 | 1504 | 1504 | 1250 |
| 542 | 20230628 | 100600 | 374529910 | 1504 | 1504 | 1506 | 1504 | 3448 |
| 543 | 20230628 | 100500 | 369342043 | 1504 | 1505 | 1505 | 1504 | 519 |
| 544 | 20230628 | 100400 | 368561452 | 1505 | 1505 | 1505 | 1504 | 773 |
| 545 | 20230628 | 100300 | 367398492 | 1505 | 1504 | 1505 | 1504 | 4286 |
| 546 | 20230628 | 100200 | 360949558 | 1505 | 1504 | 1505 | 1504 | 2747 |
| 547 | 20230628 | 100100 | 356816421 | 1504 | 1504 | 1505 | 1504 | 147 |
| 548 | 20230628 | 100000 | 356595219 | 1504 | 1504 | 1504 | 1504 | 48 |
| 549 | 20230628 | 095900 | 356523027 | 1504 | 1504 | 1504 | 1504 | 163 |
| 550 | 20230628 | 095800 | 356277875 | 1503 | 1504 | 1504 | 1503 | 5127 |
| 551 | 20230628 | 095700 | 348567138 | 1503 | 1503 | 1504 | 1503 | 561 |
| 552 | 20230628 | 095600 | 347723932 | 1503 | 1503 | 1503 | 1503 | 2388 |
| 553 | 20230628 | 095500 | 344134768 | 1503 | 1503 | 1504 | 1503 | 3829 |
| 554 | 20230628 | 095400 | 338376540 | 1503 | 1504 | 1504 | 1503 | 3799 |
| 555 | 20230628 | 095300 | 332664008 | 1504 | 1504 | 1504 | 1504 | 2249 |
| 556 | 20230628 | 095200 | 329281512 | 1504 | 1505 | 1505 | 1504 | 3499 |
| 557 | 20230628 | 095100 | 324017973 | 1505 | 1504 | 1505 | 1504 | 501 |
| 558 | 20230628 | 095000 | 323264069 | 1504 | 1505 | 1506 | 1503 | 2592 |
| 559 | 20230628 | 094900 | 319364504 | 1505 | 1506 | 1506 | 1504 | 9494 |
| 560 | 20230628 | 094800 | 305072760 | 1506 | 1508 | 1508 | 1506 | 6418 |
| 561 | 20230628 | 094700 | 295398861 | 1508 | 1508 | 1509 | 1508 | 1944 |
| 562 | 20230628 | 094600 | 292466609 | 1509 | 1509 | 1509 | 1509 | 123 |
| 563 | 20230628 | 094500 | 292281002 | 1509 | 1508 | 1509 | 1508 | 1134 |
| 564 | 20230628 | 094400 | 290570911 | 1508 | 1509 | 1509 | 1508 | 3825 |
| 565 | 20230628 | 094300 | 284802096 | 1509 | 1509 | 1509 | 1508 | 292 |
| 566 | 20230628 | 094200 | 284361490 | 1509 | 1508 | 1509 | 1508 | 970 |
| 567 | 20230628 | 094100 | 282897860 | 1509 | 1509 | 1509 | 1509 | 2260 |
| 568 | 20230628 | 094000 | 279487520 | 1510 | 1510 | 1510 | 1510 | 311 |
| 569 | 20230628 | 093900 | 279017910 | 1509 | 1510 | 1510 | 1509 | 1137 |
| 570 | 20230628 | 093800 | 277302167 | 1510 | 1509 | 1510 | 1509 | 527 |
| 571 | 20230628 | 093700 | 276506893 | 1510 | 1510 | 1510 | 1508 | 1341 |
| 572 | 20230628 | 093600 | 274481985 | 1510 | 1510 | 1510 | 1509 | 2383 |
| 573 | 20230628 | 093500 | 270885728 | 1510 | 1510 | 1510 | 1505 | 1328 |
| 574 | 20230628 | 093400 | 268885442 | 1510 | 1505 | 1510 | 1505 | 529 |
| 575 | 20230628 | 093300 | 268087211 | 1509 | 1505 | 1509 | 1502 | 23230 |
| 576 | 20230628 | 093200 | 233174800 | 1504 | 1506 | 1509 | 1504 | 10179 |
| 577 | 20230628 | 093100 | 217851460 | 1506 | 1507 | 1510 | 1506 | 3038 |
| 578 | 20230628 | 093000 | 213272741 | 1506 | 1506 | 1507 | 1506 | 1022 |
| 579 | 20230628 | 092900 | 211733179 | 1507 | 1508 | 1508 | 1507 | 1113 |
| 580 | 20230628 | 092800 | 210055253 | 1508 | 1509 | 1510 | 1508 | 7131 |
| 581 | 20230628 | 092700 | 199297748 | 1509 | 1511 | 1511 | 1509 | 3854 |
| 582 | 20230628 | 092600 | 193478644 | 1511 | 1511 | 1511 | 1511 | 407 |
| 583 | 20230628 | 092500 | 192863667 | 1511 | 1512 | 1513 | 1510 | 6037 |
| 584 | 20230628 | 092400 | 183738590 | 1510 | 1513 | 1513 | 1510 | 1895 |
| 585 | 20230628 | 092300 | 180877109 | 1512 | 1512 | 1513 | 1510 | 18577 |
| 586 | 20230628 | 092200 | 152818985 | 1512 | 1511 | 1512 | 1511 | 1020 |
| 587 | 20230628 | 092100 | 151277158 | 1511 | 1512 | 1512 | 1511 | 3084 |
| 588 | 20230628 | 092000 | 146616144 | 1512 | 1512 | 1517 | 1512 | 1221 |
| 589 | 20230628 | 091900 | 144769982 | 1517 | 1515 | 1518 | 1511 | 906 |
| 590 | 20230628 | 091800 | 143397955 | 1515 | 1511 | 1515 | 1511 | 6593 |
| 591 | 20230628 | 091700 | 133434928 | 1512 | 1514 | 1514 | 1512 | 6758 |
| 592 | 20230628 | 091600 | 123206816 | 1515 | 1514 | 1515 | 1512 | 11142 |
| 593 | 20230628 | 091500 | 106345844 | 1514 | 1514 | 1514 | 1514 | 1001 |
| 594 | 20230628 | 091400 | 104830330 | 1514 | 1514 | 1515 | 1514 | 2470 |
| 595 | 20230628 | 091300 | 101088925 | 1514 | 1515 | 1515 | 1514 | 1936 |
| 596 | 20230628 | 091200 | 98156205 | 1515 | 1518 | 1518 | 1515 | 81 |
| 597 | 20230628 | 091100 | 98033409 | 1518 | 1518 | 1518 | 1518 | 3268 |
| 598 | 20230628 | 091000 | 93072585 | 1518 | 1515 | 1518 | 1514 | 4495 |
| 599 | 20230628 | 090900 | 86265484 | 1515 | 1518 | 1518 | 1514 | 1597 |
| 600 | 20230628 | 090800 | 83846224 | 1514 | 1516 | 1518 | 1514 | 11788 |
| 601 | 20230628 | 090700 | 65979981 | 1515 | 1516 | 1518 | 1515 | 5311 |
| 602 | 20230628 | 090600 | 57928074 | 1516 | 1519 | 1519 | 1516 | 5527 |
| 603 | 20230628 | 090500 | 49539510 | 1519 | 1521 | 1521 | 1519 | 835 |
| 604 | 20230628 | 090400 | 48271110 | 1520 | 1520 | 1521 | 1518 | 5087 |
| 605 | 20230628 | 090300 | 40544758 | 1523 | 1524 | 1524 | 1518 | 578 |
| 606 | 20230628 | 090200 | 39664323 | 1524 | 1524 | 1524 | 1520 | 3199 |
| 607 | 20230628 | 090100 | 34792121 | 1523 | 1527 | 1527 | 1522 | 7370 |
| 608 | 20230628 | 090000 | 23549324 | 1527 | 1527 | 1527 | 1526 | 15422 |