30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 3 | 20230626 | 190900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 4 | 20230626 | 190800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 5 | 20230626 | 190700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 6 | 20230626 | 190600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 7 | 20230626 | 190500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 8 | 20230626 | 190400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 9 | 20230626 | 190300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 10 | 20230626 | 190200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 11 | 20230626 | 190100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 12 | 20230626 | 190000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 13 | 20230626 | 185900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 14 | 20230626 | 185800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 15 | 20230626 | 185700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 16 | 20230626 | 185600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 17 | 20230626 | 185500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 18 | 20230626 | 185400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 19 | 20230626 | 185300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 20 | 20230626 | 185200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 21 | 20230626 | 185100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 22 | 20230626 | 185000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 23 | 20230626 | 184900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 24 | 20230626 | 184800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 25 | 20230626 | 184700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 26 | 20230626 | 184600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 27 | 20230626 | 184500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 28 | 20230626 | 184400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 29 | 20230626 | 184300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 30 | 20230626 | 184200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 31 | 20230626 | 184100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 32 | 20230626 | 184000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 33 | 20230626 | 183900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 34 | 20230626 | 183800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 35 | 20230626 | 183700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 36 | 20230626 | 183600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 37 | 20230626 | 183500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 38 | 20230626 | 183400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 39 | 20230626 | 183300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 40 | 20230626 | 183200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 41 | 20230626 | 183100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 42 | 20230626 | 183000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 43 | 20230626 | 182900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 44 | 20230626 | 182800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 45 | 20230626 | 182700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 46 | 20230626 | 182600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 47 | 20230626 | 182500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 48 | 20230626 | 182400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 49 | 20230626 | 182300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 50 | 20230626 | 182200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 51 | 20230626 | 182100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 52 | 20230626 | 182000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 53 | 20230626 | 181900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 54 | 20230626 | 181800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 55 | 20230626 | 181700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 56 | 20230626 | 181600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 57 | 20230626 | 181500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 58 | 20230626 | 181400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 59 | 20230626 | 181300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 60 | 20230626 | 181200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 61 | 20230626 | 181100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 62 | 20230626 | 181000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 63 | 20230626 | 180900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 64 | 20230626 | 180800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 65 | 20230626 | 180700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 66 | 20230626 | 180600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 67 | 20230626 | 180500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 68 | 20230626 | 180400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 69 | 20230626 | 180300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 70 | 20230626 | 180200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 71 | 20230626 | 180100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 72 | 20230626 | 180000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 73 | 20230626 | 175900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 74 | 20230626 | 175800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 75 | 20230626 | 175700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 76 | 20230626 | 175600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 77 | 20230626 | 175500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 78 | 20230626 | 175400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 79 | 20230626 | 175300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 80 | 20230626 | 175200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 81 | 20230626 | 175100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 82 | 20230626 | 175000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 83 | 20230626 | 174900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 84 | 20230626 | 174800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 85 | 20230626 | 174700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 86 | 20230626 | 174600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 87 | 20230626 | 174500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 88 | 20230626 | 174400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 89 | 20230626 | 174300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 90 | 20230626 | 174200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 91 | 20230626 | 174100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 92 | 20230626 | 174000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 93 | 20230626 | 173900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 94 | 20230626 | 173800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 95 | 20230626 | 173700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 96 | 20230626 | 173600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 97 | 20230626 | 173500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 98 | 20230626 | 173400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 99 | 20230626 | 173300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 100 | 20230626 | 173200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 101 | 20230626 | 173100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 102 | 20230626 | 173000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 103 | 20230626 | 172900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 104 | 20230626 | 172800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 105 | 20230626 | 172700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 106 | 20230626 | 172600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 107 | 20230626 | 172500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 108 | 20230626 | 172400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 109 | 20230626 | 172300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 110 | 20230626 | 172200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 111 | 20230626 | 172100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 112 | 20230626 | 172000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 113 | 20230626 | 171900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 114 | 20230626 | 171800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 115 | 20230626 | 171700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 116 | 20230626 | 171600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 117 | 20230626 | 171500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 118 | 20230626 | 171400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 119 | 20230626 | 171300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 120 | 20230626 | 171200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 121 | 20230626 | 171100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 122 | 20230626 | 171000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 123 | 20230626 | 170900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 124 | 20230626 | 170800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 125 | 20230626 | 170700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 126 | 20230626 | 170600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 127 | 20230626 | 170500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 128 | 20230626 | 170400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 129 | 20230626 | 170300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 130 | 20230626 | 170200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 131 | 20230626 | 170100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 132 | 20230626 | 170000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 133 | 20230626 | 165900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 134 | 20230626 | 165800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 135 | 20230626 | 165700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 136 | 20230626 | 165600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 137 | 20230626 | 165500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 138 | 20230626 | 165400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 139 | 20230626 | 165300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 140 | 20230626 | 165200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 141 | 20230626 | 165100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 142 | 20230626 | 165000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 143 | 20230626 | 164900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 144 | 20230626 | 164800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 145 | 20230626 | 164700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 146 | 20230626 | 164600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 147 | 20230626 | 164500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 148 | 20230626 | 164400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 149 | 20230626 | 164300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 150 | 20230626 | 164200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 151 | 20230626 | 164100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 152 | 20230626 | 164000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 153 | 20230626 | 163900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 154 | 20230626 | 163800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 155 | 20230626 | 163700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 156 | 20230626 | 163600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 157 | 20230626 | 163500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 158 | 20230626 | 163400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 159 | 20230626 | 163300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 160 | 20230626 | 163200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 161 | 20230626 | 163100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 162 | 20230626 | 163000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 163 | 20230626 | 162900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 164 | 20230626 | 162800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 165 | 20230626 | 162700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 166 | 20230626 | 162600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 167 | 20230626 | 162500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 168 | 20230626 | 162400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 169 | 20230626 | 162300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 170 | 20230626 | 162200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 171 | 20230626 | 162100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 172 | 20230626 | 162000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 173 | 20230626 | 161900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 174 | 20230626 | 161800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 175 | 20230626 | 161700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 176 | 20230626 | 161600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 177 | 20230626 | 161500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 178 | 20230626 | 161400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 179 | 20230626 | 161300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 180 | 20230626 | 161200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 181 | 20230626 | 161100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 182 | 20230626 | 161000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 183 | 20230626 | 160900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 184 | 20230626 | 160800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 185 | 20230626 | 160700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 186 | 20230626 | 160600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 187 | 20230626 | 160500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 188 | 20230626 | 160400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 189 | 20230626 | 160300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 190 | 20230626 | 160200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 191 | 20230626 | 160100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 192 | 20230626 | 160000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 193 | 20230626 | 155900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 194 | 20230626 | 155800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 195 | 20230626 | 155700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 196 | 20230626 | 155600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 197 | 20230626 | 155500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 198 | 20230626 | 155400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 199 | 20230626 | 155300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 200 | 20230626 | 155200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 201 | 20230626 | 155100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 202 | 20230626 | 155000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 203 | 20230626 | 154900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 204 | 20230626 | 154800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 205 | 20230626 | 154700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 206 | 20230626 | 154600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 207 | 20230626 | 154500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 208 | 20230626 | 154400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 209 | 20230626 | 154300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 210 | 20230626 | 154200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 211 | 20230626 | 154100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 212 | 20230626 | 154000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 213 | 20230626 | 153900 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 214 | 20230626 | 153800 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 215 | 20230626 | 153700 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 216 | 20230626 | 153600 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 217 | 20230626 | 153500 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 218 | 20230626 | 153400 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 219 | 20230626 | 153300 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 220 | 20230626 | 153200 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 221 | 20230626 | 153100 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 0 |
| 222 | 20230626 | 153000 | 1155029000 | 1269 | 1269 | 1269 | 1269 | 27179 |
| 223 | 20230626 | 152900 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 224 | 20230626 | 152800 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 225 | 20230626 | 152700 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 226 | 20230626 | 152600 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 227 | 20230626 | 152500 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 228 | 20230626 | 152400 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 229 | 20230626 | 152300 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 230 | 20230626 | 152200 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 231 | 20230626 | 152100 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 232 | 20230626 | 152000 | 1120538849 | 1268 | 1268 | 1268 | 1268 | 0 |
| 233 | 20230626 | 151900 | 1120538849 | 1268 | 1267 | 1268 | 1260 | 11489 |
| 234 | 20230626 | 151800 | 1105987901 | 1267 | 1261 | 1267 | 1261 | 6852 |
| 235 | 20230626 | 151700 | 1097314295 | 1260 | 1260 | 1260 | 1260 | 801 |
| 236 | 20230626 | 151600 | 1096305035 | 1267 | 1267 | 1267 | 1260 | 1442 |
| 237 | 20230626 | 151500 | 1094484699 | 1267 | 1260 | 1267 | 1260 | 394 |
| 238 | 20230626 | 151400 | 1093986061 | 1267 | 1268 | 1268 | 1266 | 5389 |
| 239 | 20230626 | 151300 | 1087155393 | 1268 | 1256 | 1268 | 1256 | 8963 |
| 240 | 20230626 | 151200 | 1075850533 | 1256 | 1251 | 1256 | 1251 | 3014 |
| 241 | 20230626 | 151100 | 1072074298 | 1249 | 1249 | 1249 | 1249 | 0 |
| 242 | 20230626 | 151000 | 1072074298 | 1249 | 1250 | 1250 | 1249 | 500 |
| 243 | 20230626 | 150900 | 1071449748 | 1247 | 1252 | 1254 | 1247 | 101 |
| 244 | 20230626 | 150800 | 1071323789 | 1247 | 1254 | 1254 | 1240 | 51939 |
| 245 | 20230626 | 150700 | 1006503294 | 1259 | 1260 | 1260 | 1259 | 218 |
| 246 | 20230626 | 150600 | 1006228814 | 1254 | 1254 | 1254 | 1254 | 1038 |
| 247 | 20230626 | 150500 | 1004927162 | 1260 | 1255 | 1260 | 1253 | 10094 |
| 248 | 20230626 | 150400 | 992257727 | 1255 | 1256 | 1256 | 1255 | 6000 |
| 249 | 20230626 | 150300 | 984725931 | 1256 | 1258 | 1258 | 1256 | 5794 |
| 250 | 20230626 | 150200 | 977446846 | 1258 | 1258 | 1258 | 1258 | 0 |
| 251 | 20230626 | 150100 | 977446846 | 1258 | 1258 | 1258 | 1257 | 9954 |
| 252 | 20230626 | 150000 | 964929714 | 1258 | 1260 | 1260 | 1258 | 875 |
| 253 | 20230626 | 145900 | 963828618 | 1261 | 1261 | 1261 | 1261 | 2 |
| 254 | 20230626 | 145800 | 963826096 | 1260 | 1261 | 1261 | 1260 | 895 |
| 255 | 20230626 | 145700 | 962698296 | 1261 | 1261 | 1261 | 1261 | 7129 |
| 256 | 20230626 | 145600 | 953708627 | 1261 | 1261 | 1261 | 1261 | 691 |
| 257 | 20230626 | 145500 | 952837276 | 1261 | 1264 | 1264 | 1261 | 7977 |
| 258 | 20230626 | 145400 | 942776768 | 1263 | 1263 | 1263 | 1263 | 893 |
| 259 | 20230626 | 145300 | 941648909 | 1263 | 1262 | 1263 | 1262 | 5864 |
| 260 | 20230626 | 145200 | 934244877 | 1263 | 1262 | 1263 | 1262 | 734 |
| 261 | 20230626 | 145100 | 933317837 | 1263 | 1261 | 1263 | 1261 | 1711 |
| 262 | 20230626 | 145000 | 931157792 | 1261 | 1260 | 1261 | 1260 | 1073 |
| 263 | 20230626 | 144900 | 929804763 | 1259 | 1260 | 1260 | 1259 | 1541 |
| 264 | 20230626 | 144800 | 927864002 | 1261 | 1262 | 1262 | 1261 | 2505 |
| 265 | 20230626 | 144700 | 924702697 | 1262 | 1262 | 1262 | 1262 | 0 |
| 266 | 20230626 | 144600 | 924702697 | 1262 | 1262 | 1262 | 1262 | 430 |
| 267 | 20230626 | 144500 | 924160037 | 1260 | 1259 | 1260 | 1258 | 8871 |
| 268 | 20230626 | 144400 | 912996124 | 1259 | 1259 | 1259 | 1259 | 900 |
| 269 | 20230626 | 144300 | 911863024 | 1260 | 1261 | 1261 | 1260 | 6664 |
| 270 | 20230626 | 144200 | 903466277 | 1261 | 1261 | 1261 | 1261 | 1838 |
| 271 | 20230626 | 144100 | 901148559 | 1261 | 1261 | 1261 | 1261 | 895 |
| 272 | 20230626 | 144000 | 900019964 | 1262 | 1262 | 1262 | 1262 | 387 |
| 273 | 20230626 | 143900 | 899531570 | 1262 | 1262 | 1262 | 1262 | 68 |
| 274 | 20230626 | 143800 | 899445754 | 1263 | 1263 | 1263 | 1263 | 2912 |
| 275 | 20230626 | 143700 | 895767898 | 1263 | 1263 | 1263 | 1263 | 1500 |
| 276 | 20230626 | 143600 | 893873398 | 1262 | 1263 | 1263 | 1262 | 198 |
| 277 | 20230626 | 143500 | 893623352 | 1262 | 1262 | 1262 | 1262 | 1 |
| 278 | 20230626 | 143400 | 893622090 | 1263 | 1262 | 1263 | 1262 | 4891 |
| 279 | 20230626 | 143300 | 887445057 | 1261 | 1262 | 1262 | 1261 | 1000 |
| 280 | 20230626 | 143200 | 886184011 | 1262 | 1262 | 1262 | 1262 | 454 |
| 281 | 20230626 | 143100 | 885611063 | 1262 | 1261 | 1262 | 1261 | 5788 |
| 282 | 20230626 | 143000 | 878312385 | 1261 | 1261 | 1261 | 1261 | 0 |
| 283 | 20230626 | 142900 | 878312385 | 1261 | 1261 | 1261 | 1261 | 10 |
| 284 | 20230626 | 142800 | 878299775 | 1261 | 1262 | 1262 | 1261 | 42 |
| 285 | 20230626 | 142700 | 878246812 | 1261 | 1261 | 1261 | 1261 | 1872 |
| 286 | 20230626 | 142600 | 875886220 | 1261 | 1262 | 1262 | 1261 | 1002 |
| 287 | 20230626 | 142500 | 874622696 | 1261 | 1261 | 1262 | 1260 | 5602 |
| 288 | 20230626 | 142400 | 867558603 | 1262 | 1262 | 1262 | 1262 | 532 |
| 289 | 20230626 | 142300 | 866887219 | 1262 | 1262 | 1262 | 1262 | 500 |
| 290 | 20230626 | 142200 | 866256219 | 1262 | 1262 | 1262 | 1262 | 2007 |
| 291 | 20230626 | 142100 | 863723385 | 1262 | 1266 | 1266 | 1262 | 861 |
| 292 | 20230626 | 142000 | 862633611 | 1267 | 1267 | 1267 | 1267 | 0 |
| 293 | 20230626 | 141900 | 862633611 | 1267 | 1262 | 1267 | 1261 | 854 |
| 294 | 20230626 | 141800 | 861556236 | 1262 | 1262 | 1262 | 1262 | 0 |
| 295 | 20230626 | 141700 | 861556236 | 1262 | 1262 | 1262 | 1262 | 13000 |
| 296 | 20230626 | 141600 | 845150236 | 1261 | 1261 | 1261 | 1261 | 0 |
| 297 | 20230626 | 141500 | 845150236 | 1261 | 1263 | 1263 | 1261 | 2500 |
| 298 | 20230626 | 141400 | 841995489 | 1268 | 1264 | 1268 | 1264 | 610 |
| 299 | 20230626 | 141300 | 841224049 | 1264 | 1264 | 1264 | 1264 | 178 |
| 300 | 20230626 | 141200 | 840999057 | 1264 | 1264 | 1264 | 1263 | 511 |
| 301 | 20230626 | 141100 | 840353653 | 1264 | 1261 | 1264 | 1261 | 3526 |
| 302 | 20230626 | 141000 | 835905946 | 1261 | 1261 | 1261 | 1261 | 0 |
| 303 | 20230626 | 140900 | 835905946 | 1261 | 1262 | 1262 | 1261 | 180 |
| 304 | 20230626 | 140800 | 835678832 | 1262 | 1266 | 1266 | 1262 | 2511 |
| 305 | 20230626 | 140700 | 832508024 | 1267 | 1269 | 1269 | 1266 | 1084 |
| 306 | 20230626 | 140600 | 831134927 | 1268 | 1269 | 1269 | 1267 | 1354 |
| 307 | 20230626 | 140500 | 829418207 | 1266 | 1268 | 1268 | 1266 | 401 |
| 308 | 20230626 | 140400 | 828909741 | 1269 | 1268 | 1269 | 1268 | 1056 |
| 309 | 20230626 | 140300 | 827570391 | 1266 | 1267 | 1267 | 1266 | 883 |
| 310 | 20230626 | 140200 | 826451709 | 1268 | 1268 | 1268 | 1268 | 1218 |
| 311 | 20230626 | 140100 | 824907285 | 1268 | 1268 | 1268 | 1268 | 1160 |
| 312 | 20230626 | 140000 | 823436405 | 1267 | 1267 | 1267 | 1267 | 6754 |
| 313 | 20230626 | 135900 | 814879087 | 1268 | 1269 | 1269 | 1268 | 624 |
| 314 | 20230626 | 135800 | 814087765 | 1269 | 1266 | 1269 | 1266 | 3182 |
| 315 | 20230626 | 135700 | 810054397 | 1266 | 1263 | 1266 | 1263 | 4020 |
| 316 | 20230626 | 135600 | 804971161 | 1263 | 1262 | 1264 | 1262 | 7120 |
| 317 | 20230626 | 135500 | 795979205 | 1262 | 1262 | 1262 | 1262 | 395 |
| 318 | 20230626 | 135400 | 795480715 | 1263 | 1263 | 1263 | 1263 | 0 |
| 319 | 20230626 | 135300 | 795480715 | 1263 | 1263 | 1263 | 1263 | 200 |
| 320 | 20230626 | 135200 | 795228115 | 1260 | 1262 | 1262 | 1260 | 839 |
| 321 | 20230626 | 135100 | 794170351 | 1262 | 1262 | 1262 | 1262 | 868 |
| 322 | 20230626 | 135000 | 793074935 | 1261 | 1261 | 1261 | 1261 | 3 |
| 323 | 20230626 | 134900 | 793071152 | 1262 | 1263 | 1264 | 1262 | 2805 |
| 324 | 20230626 | 134800 | 789528539 | 1263 | 1263 | 1263 | 1263 | 303 |
| 325 | 20230626 | 134700 | 789145850 | 1263 | 1264 | 1264 | 1263 | 14 |
| 326 | 20230626 | 134600 | 789128155 | 1264 | 1264 | 1264 | 1264 | 0 |
| 327 | 20230626 | 134500 | 789128155 | 1264 | 1264 | 1264 | 1264 | 635 |
| 328 | 20230626 | 134400 | 788325515 | 1263 | 1262 | 1263 | 1262 | 2069 |
| 329 | 20230626 | 134300 | 785713656 | 1262 | 1262 | 1262 | 1262 | 0 |
| 330 | 20230626 | 134200 | 785713656 | 1262 | 1262 | 1262 | 1262 | 125 |
| 331 | 20230626 | 134100 | 785555906 | 1262 | 1263 | 1263 | 1262 | 2 |
| 332 | 20230626 | 134000 | 785553381 | 1263 | 1263 | 1263 | 1263 | 0 |
| 333 | 20230626 | 133900 | 785553381 | 1263 | 1263 | 1263 | 1263 | 0 |
| 334 | 20230626 | 133800 | 785553381 | 1263 | 1263 | 1263 | 1263 | 100 |
| 335 | 20230626 | 133700 | 785427081 | 1265 | 1265 | 1265 | 1265 | 0 |
| 336 | 20230626 | 133600 | 785427081 | 1265 | 1265 | 1265 | 1265 | 0 |
| 337 | 20230626 | 133500 | 785427081 | 1265 | 1265 | 1265 | 1265 | 0 |
| 338 | 20230626 | 133400 | 785427081 | 1265 | 1265 | 1265 | 1265 | 0 |
| 339 | 20230626 | 133300 | 785427081 | 1265 | 1265 | 1265 | 1265 | 39 |
| 340 | 20230626 | 133200 | 785377746 | 1265 | 1265 | 1265 | 1265 | 510 |
| 341 | 20230626 | 133100 | 784732596 | 1265 | 1260 | 1265 | 1260 | 51 |
| 342 | 20230626 | 133000 | 784668086 | 1260 | 1261 | 1261 | 1260 | 4693 |
| 343 | 20230626 | 132900 | 778752506 | 1260 | 1260 | 1260 | 1260 | 0 |
| 344 | 20230626 | 132800 | 778752506 | 1260 | 1264 | 1264 | 1260 | 1293 |
| 345 | 20230626 | 132700 | 777121337 | 1265 | 1265 | 1267 | 1265 | 4398 |
| 346 | 20230626 | 132600 | 771550239 | 1265 | 1264 | 1265 | 1264 | 20 |
| 347 | 20230626 | 132500 | 771524949 | 1265 | 1265 | 1265 | 1265 | 130 |
| 348 | 20230626 | 132400 | 771360499 | 1265 | 1265 | 1265 | 1265 | 1001 |
| 349 | 20230626 | 132300 | 770094234 | 1264 | 1263 | 1264 | 1263 | 249 |
| 350 | 20230626 | 132200 | 769779678 | 1263 | 1263 | 1263 | 1263 | 1250 |
| 351 | 20230626 | 132100 | 768200928 | 1263 | 1263 | 1263 | 1263 | 0 |
| 352 | 20230626 | 132000 | 768200928 | 1263 | 1263 | 1263 | 1263 | 112 |
| 353 | 20230626 | 131900 | 768059472 | 1263 | 1260 | 1263 | 1260 | 8242 |
| 354 | 20230626 | 131800 | 757667951 | 1259 | 1258 | 1259 | 1258 | 11 |
| 355 | 20230626 | 131700 | 757654112 | 1258 | 1257 | 1258 | 1254 | 5329 |
| 356 | 20230626 | 131600 | 750958071 | 1257 | 1257 | 1257 | 1257 | 67 |
| 357 | 20230626 | 131500 | 750873852 | 1256 | 1256 | 1256 | 1256 | 1000 |
| 358 | 20230626 | 131400 | 749617852 | 1256 | 1256 | 1256 | 1256 | 1 |
| 359 | 20230626 | 131300 | 749616596 | 1260 | 1260 | 1260 | 1260 | 1587 |
| 360 | 20230626 | 131200 | 747616976 | 1260 | 1260 | 1260 | 1260 | 0 |
| 361 | 20230626 | 131100 | 747616976 | 1260 | 1260 | 1260 | 1260 | 2554 |
| 362 | 20230626 | 131000 | 744398936 | 1252 | 1252 | 1252 | 1252 | 0 |
| 363 | 20230626 | 130900 | 744398936 | 1252 | 1252 | 1252 | 1252 | 0 |
| 364 | 20230626 | 130800 | 744398936 | 1252 | 1257 | 1257 | 1252 | 4400 |
| 365 | 20230626 | 130700 | 738879169 | 1256 | 1256 | 1256 | 1256 | 0 |
| 366 | 20230626 | 130600 | 738879169 | 1256 | 1256 | 1256 | 1256 | 0 |
| 367 | 20230626 | 130500 | 738879169 | 1256 | 1256 | 1256 | 1256 | 35 |
| 368 | 20230626 | 130400 | 738835209 | 1256 | 1260 | 1260 | 1256 | 12 |
| 369 | 20230626 | 130300 | 738820093 | 1260 | 1260 | 1260 | 1260 | 0 |
| 370 | 20230626 | 130200 | 738820093 | 1260 | 1259 | 1260 | 1259 | 3512 |
| 371 | 20230626 | 130100 | 734397987 | 1259 | 1259 | 1259 | 1259 | 1000 |
| 372 | 20230626 | 130000 | 733138987 | 1253 | 1259 | 1259 | 1253 | 40 |
| 373 | 20230626 | 125900 | 733088837 | 1259 | 1259 | 1259 | 1259 | 27 |
| 374 | 20230626 | 125800 | 733054844 | 1259 | 1259 | 1259 | 1259 | 1 |
| 375 | 20230626 | 125700 | 733053585 | 1252 | 1252 | 1252 | 1252 | 0 |
| 376 | 20230626 | 125600 | 733053585 | 1252 | 1252 | 1252 | 1252 | 2000 |
| 377 | 20230626 | 125500 | 730549585 | 1252 | 1255 | 1255 | 1251 | 20002 |
| 378 | 20230626 | 125400 | 705455159 | 1260 | 1260 | 1260 | 1260 | 100 |
| 379 | 20230626 | 125300 | 705329159 | 1260 | 1257 | 1260 | 1253 | 3786 |
| 380 | 20230626 | 125200 | 700579934 | 1259 | 1259 | 1259 | 1259 | 90 |
| 381 | 20230626 | 125100 | 700466624 | 1257 | 1257 | 1257 | 1257 | 0 |
| 382 | 20230626 | 125000 | 700466624 | 1257 | 1257 | 1257 | 1257 | 251 |
| 383 | 20230626 | 124900 | 700151117 | 1257 | 1257 | 1257 | 1257 | 2708 |
| 384 | 20230626 | 124800 | 696747161 | 1256 | 1256 | 1256 | 1256 | 2152 |
| 385 | 20230626 | 124700 | 694044249 | 1256 | 1256 | 1256 | 1256 | 0 |
| 386 | 20230626 | 124600 | 694044249 | 1256 | 1256 | 1260 | 1256 | 1291 |
| 387 | 20230626 | 124500 | 692419553 | 1255 | 1255 | 1255 | 1255 | 0 |
| 388 | 20230626 | 124400 | 692419553 | 1255 | 1255 | 1255 | 1255 | 100 |
| 389 | 20230626 | 124300 | 692294053 | 1255 | 1255 | 1255 | 1255 | 55 |
| 390 | 20230626 | 124200 | 692225028 | 1255 | 1255 | 1255 | 1255 | 7 |
| 391 | 20230626 | 124100 | 692216243 | 1255 | 1253 | 1255 | 1252 | 1320 |
| 392 | 20230626 | 124000 | 690562919 | 1255 | 1254 | 1255 | 1254 | 796 |
| 393 | 20230626 | 123900 | 689563945 | 1254 | 1254 | 1254 | 1254 | 0 |
| 394 | 20230626 | 123800 | 689563945 | 1254 | 1254 | 1254 | 1254 | 781 |
| 395 | 20230626 | 123700 | 688584571 | 1254 | 1254 | 1254 | 1254 | 1253 |
| 396 | 20230626 | 123600 | 687013309 | 1254 | 1254 | 1254 | 1254 | 0 |
| 397 | 20230626 | 123500 | 687013309 | 1254 | 1254 | 1254 | 1254 | 0 |
| 398 | 20230626 | 123400 | 687013309 | 1254 | 1256 | 1256 | 1254 | 537 |
| 399 | 20230626 | 123300 | 686339472 | 1256 | 1252 | 1256 | 1252 | 11291 |
| 400 | 20230626 | 123200 | 672165783 | 1251 | 1251 | 1251 | 1251 | 3000 |
| 401 | 20230626 | 123100 | 668412783 | 1250 | 1250 | 1250 | 1250 | 0 |
| 402 | 20230626 | 123000 | 668412783 | 1250 | 1252 | 1252 | 1250 | 11040 |
| 403 | 20230626 | 122900 | 654600267 | 1251 | 1251 | 1251 | 1251 | 433 |
| 404 | 20230626 | 122800 | 654058584 | 1251 | 1251 | 1251 | 1251 | 0 |
| 405 | 20230626 | 122700 | 654058584 | 1251 | 1251 | 1251 | 1251 | 0 |
| 406 | 20230626 | 122600 | 654058584 | 1251 | 1249 | 1251 | 1248 | 1899 |
| 407 | 20230626 | 122500 | 651688310 | 1248 | 1248 | 1248 | 1248 | 600 |
| 408 | 20230626 | 122400 | 650939510 | 1248 | 1251 | 1251 | 1248 | 2900 |
| 409 | 20230626 | 122300 | 647316102 | 1251 | 1252 | 1252 | 1251 | 2823 |
| 410 | 20230626 | 122200 | 643782157 | 1252 | 1252 | 1252 | 1252 | 100 |
| 411 | 20230626 | 122100 | 643656957 | 1252 | 1254 | 1254 | 1252 | 109 |
| 412 | 20230626 | 122000 | 643520471 | 1255 | 1254 | 1255 | 1254 | 152 |
| 413 | 20230626 | 121900 | 643329806 | 1250 | 1250 | 1250 | 1250 | 0 |
| 414 | 20230626 | 121800 | 643329806 | 1250 | 1250 | 1250 | 1250 | 0 |
| 415 | 20230626 | 121700 | 643329806 | 1250 | 1248 | 1250 | 1248 | 3500 |
| 416 | 20230626 | 121600 | 638959406 | 1248 | 1254 | 1254 | 1248 | 21685 |
| 417 | 20230626 | 121500 | 611848738 | 1254 | 1254 | 1254 | 1254 | 200 |
| 418 | 20230626 | 121400 | 611597938 | 1253 | 1253 | 1253 | 1253 | 800 |
| 419 | 20230626 | 121300 | 610595538 | 1253 | 1255 | 1255 | 1253 | 305 |
| 420 | 20230626 | 121200 | 610213363 | 1253 | 1253 | 1253 | 1253 | 0 |
| 421 | 20230626 | 121100 | 610213363 | 1253 | 1253 | 1253 | 1253 | 500 |
| 422 | 20230626 | 121000 | 609586863 | 1252 | 1252 | 1252 | 1252 | 0 |
| 423 | 20230626 | 120900 | 609586863 | 1252 | 1252 | 1252 | 1252 | 1000 |
| 424 | 20230626 | 120800 | 608334863 | 1253 | 1253 | 1253 | 1253 | 434 |
| 425 | 20230626 | 120700 | 607791061 | 1253 | 1253 | 1254 | 1253 | 1512 |
| 426 | 20230626 | 120600 | 605896518 | 1254 | 1254 | 1254 | 1254 | 100 |
| 427 | 20230626 | 120500 | 605771118 | 1253 | 1253 | 1253 | 1253 | 0 |
| 428 | 20230626 | 120400 | 605771118 | 1253 | 1255 | 1256 | 1253 | 794 |
| 429 | 20230626 | 120300 | 604775414 | 1253 | 1253 | 1253 | 1253 | 12 |
| 430 | 20230626 | 120200 | 604760378 | 1252 | 1252 | 1252 | 1252 | 554 |
| 431 | 20230626 | 120100 | 604066770 | 1252 | 1252 | 1252 | 1252 | 300 |
| 432 | 20230626 | 120000 | 603691170 | 1253 | 1253 | 1253 | 1253 | 500 |
| 433 | 20230626 | 115900 | 603064670 | 1252 | 1252 | 1252 | 1252 | 300 |
| 434 | 20230626 | 115800 | 602689070 | 1252 | 1252 | 1252 | 1252 | 835 |
| 435 | 20230626 | 115700 | 601643650 | 1253 | 1253 | 1253 | 1253 | 551 |
| 436 | 20230626 | 115600 | 600953247 | 1252 | 1253 | 1253 | 1252 | 1051 |
| 437 | 20230626 | 115500 | 599637344 | 1253 | 1254 | 1254 | 1253 | 3699 |
| 438 | 20230626 | 115400 | 595002458 | 1254 | 1255 | 1255 | 1254 | 2407 |
| 439 | 20230626 | 115300 | 591983404 | 1256 | 1255 | 1256 | 1255 | 310 |
| 440 | 20230626 | 115200 | 591594344 | 1256 | 1256 | 1256 | 1256 | 464 |
| 441 | 20230626 | 115100 | 591011560 | 1257 | 1257 | 1257 | 1257 | 1 |
| 442 | 20230626 | 115000 | 591010303 | 1257 | 1257 | 1257 | 1257 | 1790 |
| 443 | 20230626 | 114900 | 588760273 | 1260 | 1260 | 1260 | 1260 | 100 |
| 444 | 20230626 | 114800 | 588634273 | 1260 | 1260 | 1260 | 1260 | 1 |
| 445 | 20230626 | 114700 | 588633013 | 1257 | 1257 | 1257 | 1257 | 0 |
| 446 | 20230626 | 114600 | 588633013 | 1257 | 1257 | 1257 | 1257 | 0 |
| 447 | 20230626 | 114500 | 588633013 | 1257 | 1257 | 1257 | 1257 | 1 |
| 448 | 20230626 | 114400 | 588631756 | 1260 | 1256 | 1260 | 1256 | 1204 |
| 449 | 20230626 | 114300 | 587119492 | 1260 | 1260 | 1260 | 1260 | 25 |
| 450 | 20230626 | 114200 | 587087992 | 1256 | 1256 | 1256 | 1256 | 1379 |
| 451 | 20230626 | 114100 | 585355968 | 1255 | 1255 | 1255 | 1255 | 1021 |
| 452 | 20230626 | 114000 | 584074613 | 1256 | 1256 | 1256 | 1256 | 1642 |
| 453 | 20230626 | 113900 | 582012261 | 1256 | 1256 | 1256 | 1256 | 4966 |
| 454 | 20230626 | 113800 | 575774965 | 1256 | 1256 | 1256 | 1256 | 1 |
| 455 | 20230626 | 113700 | 575773709 | 1256 | 1256 | 1256 | 1256 | 0 |
| 456 | 20230626 | 113600 | 575773709 | 1256 | 1256 | 1256 | 1256 | 0 |
| 457 | 20230626 | 113500 | 575773709 | 1256 | 1256 | 1256 | 1256 | 0 |
| 458 | 20230626 | 113400 | 575773709 | 1256 | 1257 | 1257 | 1256 | 1300 |
| 459 | 20230626 | 113300 | 574140609 | 1257 | 1257 | 1258 | 1257 | 190 |
| 460 | 20230626 | 113200 | 573901763 | 1257 | 1259 | 1259 | 1257 | 1211 |
| 461 | 20230626 | 113100 | 572378707 | 1260 | 1259 | 1260 | 1259 | 441 |
| 462 | 20230626 | 113000 | 571823438 | 1259 | 1259 | 1259 | 1259 | 10 |
| 463 | 20230626 | 112900 | 571810848 | 1258 | 1258 | 1258 | 1258 | 0 |
| 464 | 20230626 | 112800 | 571810848 | 1258 | 1258 | 1258 | 1258 | 0 |
| 465 | 20230626 | 112700 | 571810848 | 1258 | 1258 | 1258 | 1258 | 0 |
| 466 | 20230626 | 112600 | 571810848 | 1258 | 1258 | 1258 | 1258 | 0 |
| 467 | 20230626 | 112500 | 571810848 | 1258 | 1260 | 1260 | 1258 | 270 |
| 468 | 20230626 | 112400 | 571470791 | 1260 | 1261 | 1261 | 1260 | 410 |
| 469 | 20230626 | 112300 | 570953791 | 1262 | 1262 | 1262 | 1262 | 23 |
| 470 | 20230626 | 112200 | 570924765 | 1261 | 1261 | 1261 | 1261 | 50 |
| 471 | 20230626 | 112100 | 570861715 | 1262 | 1261 | 1262 | 1261 | 951 |
| 472 | 20230626 | 112000 | 569662453 | 1261 | 1261 | 1261 | 1261 | 1 |
| 473 | 20230626 | 111900 | 569661192 | 1263 | 1263 | 1263 | 1263 | 0 |
| 474 | 20230626 | 111800 | 569661192 | 1263 | 1263 | 1263 | 1263 | 169 |
| 475 | 20230626 | 111700 | 569447745 | 1263 | 1258 | 1263 | 1258 | 2620 |
| 476 | 20230626 | 111600 | 566147150 | 1257 | 1256 | 1257 | 1255 | 3087 |
| 477 | 20230626 | 111500 | 562270010 | 1256 | 1258 | 1258 | 1256 | 2451 |
| 478 | 20230626 | 111400 | 559191464 | 1256 | 1256 | 1256 | 1256 | 1 |
| 479 | 20230626 | 111300 | 559190208 | 1259 | 1259 | 1259 | 1259 | 130 |
| 480 | 20230626 | 111200 | 559026538 | 1259 | 1259 | 1259 | 1259 | 0 |
| 481 | 20230626 | 111100 | 559026538 | 1259 | 1259 | 1259 | 1259 | 0 |
| 482 | 20230626 | 111000 | 559026538 | 1259 | 1258 | 1259 | 1255 | 1608 |
| 483 | 20230626 | 110900 | 557008382 | 1256 | 1256 | 1256 | 1256 | 1000 |
| 484 | 20230626 | 110800 | 555752382 | 1256 | 1256 | 1256 | 1256 | 2755 |
| 485 | 20230626 | 110700 | 552292102 | 1256 | 1255 | 1256 | 1255 | 409 |
| 486 | 20230626 | 110600 | 551778507 | 1256 | 1257 | 1257 | 1256 | 1376 |
| 487 | 20230626 | 110500 | 550049901 | 1258 | 1258 | 1258 | 1257 | 512 |
| 488 | 20230626 | 110400 | 549406305 | 1258 | 1258 | 1258 | 1258 | 1 |
| 489 | 20230626 | 110300 | 549405047 | 1256 | 1256 | 1256 | 1256 | 0 |
| 490 | 20230626 | 110200 | 549405047 | 1256 | 1256 | 1256 | 1256 | 1389 |
| 491 | 20230626 | 110100 | 547660463 | 1255 | 1255 | 1256 | 1255 | 181 |
| 492 | 20230626 | 110000 | 547433253 | 1255 | 1256 | 1256 | 1255 | 10 |
| 493 | 20230626 | 105900 | 547420702 | 1257 | 1259 | 1259 | 1257 | 216 |
| 494 | 20230626 | 105800 | 547149167 | 1259 | 1259 | 1259 | 1259 | 0 |
| 495 | 20230626 | 105700 | 547149167 | 1259 | 1259 | 1259 | 1259 | 393 |
| 496 | 20230626 | 105600 | 546654380 | 1259 | 1259 | 1259 | 1259 | 50 |
| 497 | 20230626 | 105500 | 546591430 | 1259 | 1259 | 1259 | 1259 | 100 |
| 498 | 20230626 | 105400 | 546465530 | 1260 | 1260 | 1260 | 1260 | 0 |
| 499 | 20230626 | 105300 | 546465530 | 1260 | 1257 | 1260 | 1257 | 899 |
| 500 | 20230626 | 105200 | 545334290 | 1254 | 1254 | 1254 | 1254 | 2 |
| 501 | 20230626 | 105100 | 545331782 | 1253 | 1254 | 1254 | 1253 | 140 |
| 502 | 20230626 | 105000 | 545156319 | 1253 | 1260 | 1260 | 1253 | 16615 |
| 503 | 20230626 | 104900 | 524275023 | 1260 | 1260 | 1260 | 1260 | 0 |
| 504 | 20230626 | 104800 | 524275023 | 1260 | 1260 | 1260 | 1260 | 11 |
| 505 | 20230626 | 104700 | 524261163 | 1257 | 1260 | 1260 | 1256 | 2148 |
| 506 | 20230626 | 104600 | 521560162 | 1260 | 1260 | 1260 | 1260 | 5 |
| 507 | 20230626 | 104500 | 521553862 | 1261 | 1260 | 1261 | 1260 | 803 |
| 508 | 20230626 | 104400 | 520541329 | 1261 | 1261 | 1261 | 1260 | 778 |
| 509 | 20230626 | 104300 | 519560923 | 1263 | 1263 | 1263 | 1261 | 329 |
| 510 | 20230626 | 104200 | 519145894 | 1263 | 1261 | 1263 | 1261 | 21 |
| 511 | 20230626 | 104100 | 519119411 | 1263 | 1263 | 1263 | 1263 | 123 |
| 512 | 20230626 | 104000 | 518964062 | 1263 | 1262 | 1263 | 1260 | 2778 |
| 513 | 20230626 | 103900 | 515458265 | 1262 | 1262 | 1262 | 1262 | 0 |
| 514 | 20230626 | 103800 | 515458265 | 1262 | 1261 | 1262 | 1261 | 2 |
| 515 | 20230626 | 103700 | 515455742 | 1259 | 1256 | 1259 | 1256 | 2090 |
| 516 | 20230626 | 103600 | 512829912 | 1257 | 1257 | 1257 | 1257 | 1051 |
| 517 | 20230626 | 103500 | 511508805 | 1256 | 1257 | 1257 | 1256 | 1453 |
| 518 | 20230626 | 103400 | 509682888 | 1258 | 1258 | 1258 | 1258 | 1 |
| 519 | 20230626 | 103300 | 509681630 | 1258 | 1259 | 1259 | 1258 | 1474 |
| 520 | 20230626 | 103200 | 507827084 | 1259 | 1260 | 1260 | 1259 | 361 |
| 521 | 20230626 | 103100 | 507372537 | 1262 | 1262 | 1262 | 1262 | 1 |
| 522 | 20230626 | 103000 | 507371275 | 1261 | 1261 | 1261 | 1261 | 91 |
| 523 | 20230626 | 102900 | 507256524 | 1261 | 1260 | 1261 | 1260 | 1206 |
| 524 | 20230626 | 102800 | 505735775 | 1262 | 1262 | 1262 | 1262 | 12 |
| 525 | 20230626 | 102700 | 505720631 | 1262 | 1263 | 1263 | 1262 | 1497 |
| 526 | 20230626 | 102600 | 503831405 | 1263 | 1259 | 1263 | 1259 | 31 |
| 527 | 20230626 | 102500 | 503792332 | 1263 | 1263 | 1263 | 1263 | 10 |
| 528 | 20230626 | 102400 | 503779702 | 1263 | 1260 | 1263 | 1260 | 2 |
| 529 | 20230626 | 102300 | 503777179 | 1263 | 1262 | 1263 | 1262 | 633 |
| 530 | 20230626 | 102200 | 502978332 | 1262 | 1262 | 1263 | 1262 | 216 |
| 531 | 20230626 | 102100 | 502705678 | 1262 | 1262 | 1262 | 1258 | 18 |
| 532 | 20230626 | 102000 | 502682966 | 1262 | 1262 | 1262 | 1262 | 2 |
| 533 | 20230626 | 101900 | 502680442 | 1263 | 1257 | 1263 | 1253 | 3324 |
| 534 | 20230626 | 101800 | 498503107 | 1257 | 1253 | 1257 | 1252 | 3126 |
| 535 | 20230626 | 101700 | 494587707 | 1257 | 1257 | 1257 | 1253 | 2950 |
| 536 | 20230626 | 101600 | 490891190 | 1257 | 1257 | 1257 | 1253 | 448 |
| 537 | 20230626 | 101500 | 490329710 | 1258 | 1258 | 1258 | 1258 | 0 |
| 538 | 20230626 | 101400 | 490329710 | 1258 | 1256 | 1258 | 1251 | 7468 |
| 539 | 20230626 | 101300 | 480977574 | 1250 | 1256 | 1256 | 1250 | 26423 |
| 540 | 20230626 | 101200 | 447886085 | 1256 | 1259 | 1259 | 1256 | 3447 |
| 541 | 20230626 | 101100 | 443556499 | 1259 | 1263 | 1263 | 1257 | 5698 |
| 542 | 20230626 | 101000 | 436375956 | 1264 | 1265 | 1265 | 1264 | 156 |
| 543 | 20230626 | 100900 | 436178674 | 1266 | 1266 | 1266 | 1266 | 2 |
| 544 | 20230626 | 100800 | 436176142 | 1266 | 1266 | 1266 | 1265 | 36 |
| 545 | 20230626 | 100700 | 436130592 | 1265 | 1265 | 1265 | 1265 | 101 |
| 546 | 20230626 | 100600 | 436002827 | 1262 | 1262 | 1262 | 1262 | 400 |
| 547 | 20230626 | 100500 | 435498027 | 1262 | 1264 | 1264 | 1262 | 3887 |
| 548 | 20230626 | 100400 | 430590739 | 1264 | 1266 | 1266 | 1264 | 3239 |
| 549 | 20230626 | 100300 | 426496038 | 1266 | 1266 | 1266 | 1266 | 1 |
| 550 | 20230626 | 100200 | 426494772 | 1266 | 1269 | 1269 | 1266 | 1120 |
| 551 | 20230626 | 100100 | 425076792 | 1269 | 1269 | 1269 | 1269 | 1001 |
| 552 | 20230626 | 100000 | 423806523 | 1269 | 1269 | 1269 | 1265 | 374 |
| 553 | 20230626 | 095900 | 423331957 | 1264 | 1265 | 1265 | 1264 | 4468 |
| 554 | 20230626 | 095800 | 417680339 | 1266 | 1266 | 1266 | 1266 | 135 |
| 555 | 20230626 | 095700 | 417509429 | 1267 | 1267 | 1267 | 1267 | 2460 |
| 556 | 20230626 | 095600 | 414392609 | 1267 | 1269 | 1269 | 1267 | 2141 |
| 557 | 20230626 | 095500 | 411677949 | 1269 | 1268 | 1269 | 1268 | 301 |
| 558 | 20230626 | 095400 | 411296180 | 1268 | 1268 | 1268 | 1268 | 2 |
| 559 | 20230626 | 095300 | 411293644 | 1268 | 1268 | 1268 | 1268 | 90 |
| 560 | 20230626 | 095200 | 411179524 | 1268 | 1271 | 1271 | 1268 | 2396 |
| 561 | 20230626 | 095100 | 408141296 | 1273 | 1273 | 1273 | 1273 | 792 |
| 562 | 20230626 | 095000 | 407133080 | 1273 | 1273 | 1273 | 1273 | 0 |
| 563 | 20230626 | 094900 | 407133080 | 1273 | 1263 | 1273 | 1262 | 13914 |
| 564 | 20230626 | 094800 | 389520500 | 1262 | 1263 | 1263 | 1261 | 17279 |
| 565 | 20230626 | 094700 | 367697796 | 1265 | 1266 | 1266 | 1265 | 2039 |
| 566 | 20230626 | 094600 | 365118233 | 1266 | 1265 | 1266 | 1264 | 2825 |
| 567 | 20230626 | 094500 | 361544804 | 1265 | 1267 | 1267 | 1265 | 281 |
| 568 | 20230626 | 094400 | 361189124 | 1267 | 1268 | 1268 | 1267 | 105 |
| 569 | 20230626 | 094300 | 361056064 | 1268 | 1270 | 1270 | 1268 | 3250 |
| 570 | 20230626 | 094200 | 356932457 | 1275 | 1269 | 1275 | 1269 | 653 |
| 571 | 20230626 | 094100 | 356102882 | 1275 | 1272 | 1277 | 1270 | 1923 |
| 572 | 20230626 | 094000 | 353656298 | 1273 | 1278 | 1278 | 1273 | 10167 |
| 573 | 20230626 | 093900 | 340685805 | 1278 | 1277 | 1278 | 1276 | 1124 |
| 574 | 20230626 | 093800 | 339250565 | 1276 | 1273 | 1276 | 1273 | 1002 |
| 575 | 20230626 | 093700 | 337973174 | 1274 | 1273 | 1274 | 1273 | 214 |
| 576 | 20230626 | 093600 | 337700548 | 1273 | 1273 | 1273 | 1273 | 65 |
| 577 | 20230626 | 093500 | 337617803 | 1272 | 1274 | 1275 | 1272 | 1024 |
| 578 | 20230626 | 093400 | 336313517 | 1274 | 1274 | 1280 | 1274 | 3880 |
| 579 | 20230626 | 093300 | 331357996 | 1275 | 1267 | 1275 | 1266 | 15676 |
| 580 | 20230626 | 093200 | 311457425 | 1267 | 1266 | 1267 | 1266 | 2356 |
| 581 | 20230626 | 093100 | 308472390 | 1266 | 1264 | 1266 | 1264 | 1351 |
| 582 | 20230626 | 093000 | 306762543 | 1265 | 1259 | 1265 | 1259 | 3511 |
| 583 | 20230626 | 092900 | 302333881 | 1259 | 1258 | 1259 | 1258 | 1706 |
| 584 | 20230626 | 092800 | 300187732 | 1251 | 1258 | 1258 | 1251 | 3417 |
| 585 | 20230626 | 092700 | 295905864 | 1258 | 1259 | 1259 | 1258 | 1990 |
| 586 | 20230626 | 092600 | 293401434 | 1259 | 1259 | 1259 | 1258 | 102 |
| 587 | 20230626 | 092500 | 293273017 | 1259 | 1251 | 1259 | 1251 | 2255 |
| 588 | 20230626 | 092400 | 290439335 | 1253 | 1251 | 1253 | 1251 | 296 |
| 589 | 20230626 | 092300 | 290068581 | 1252 | 1254 | 1254 | 1252 | 2221 |
| 590 | 20230626 | 092200 | 287287252 | 1254 | 1257 | 1257 | 1254 | 712 |
| 591 | 20230626 | 092100 | 286392521 | 1257 | 1257 | 1258 | 1257 | 852 |
| 592 | 20230626 | 092000 | 285321556 | 1255 | 1252 | 1256 | 1252 | 4293 |
| 593 | 20230626 | 091900 | 279935021 | 1252 | 1252 | 1253 | 1252 | 306 |
| 594 | 20230626 | 091800 | 279551907 | 1251 | 1252 | 1259 | 1250 | 2339 |
| 595 | 20230626 | 091700 | 276620419 | 1250 | 1249 | 1251 | 1248 | 3487 |
| 596 | 20230626 | 091600 | 272260651 | 1248 | 1252 | 1257 | 1248 | 6309 |
| 597 | 20230626 | 091500 | 264347643 | 1254 | 1244 | 1254 | 1244 | 3541 |
| 598 | 20230626 | 091400 | 259935405 | 1240 | 1239 | 1245 | 1239 | 40020 |
| 599 | 20230626 | 091300 | 210313880 | 1238 | 1241 | 1242 | 1238 | 18136 |
| 600 | 20230626 | 091200 | 187823952 | 1242 | 1243 | 1243 | 1241 | 6589 |
| 601 | 20230626 | 091100 | 179641759 | 1243 | 1250 | 1250 | 1243 | 1651 |
| 602 | 20230626 | 091000 | 177589543 | 1250 | 1247 | 1252 | 1241 | 13843 |
| 603 | 20230626 | 090900 | 160349376 | 1247 | 1250 | 1250 | 1247 | 5059 |
| 604 | 20230626 | 090800 | 154030751 | 1250 | 1255 | 1255 | 1250 | 3431 |
| 605 | 20230626 | 090700 | 149738110 | 1255 | 1254 | 1255 | 1252 | 11837 |
| 606 | 20230626 | 090600 | 134903148 | 1254 | 1255 | 1255 | 1254 | 7675 |
| 607 | 20230626 | 090500 | 125272638 | 1255 | 1260 | 1260 | 1253 | 21449 |
| 608 | 20230626 | 090400 | 98305334 | 1260 | 1261 | 1267 | 1260 | 760 |
| 609 | 20230626 | 090300 | 97346557 | 1259 | 1259 | 1259 | 1259 | 407 |
| 610 | 20230626 | 090200 | 96834144 | 1259 | 1254 | 1259 | 1254 | 7325 |
| 611 | 20230626 | 090100 | 87625128 | 1258 | 1259 | 1259 | 1254 | 25200 |
| 612 | 20230626 | 090000 | 55948605 | 1259 | 1267 | 1267 | 1257 | 44186 |