30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 3 | 20230622 | 191100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 4 | 20230622 | 191000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 5 | 20230622 | 190900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 6 | 20230622 | 190800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 7 | 20230622 | 190700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 8 | 20230622 | 190600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 9 | 20230622 | 190500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 10 | 20230622 | 190400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 11 | 20230622 | 190300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 12 | 20230622 | 190200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 13 | 20230622 | 190100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 14 | 20230622 | 190000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 15 | 20230622 | 185900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 16 | 20230622 | 185800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 17 | 20230622 | 185700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 18 | 20230622 | 185600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 19 | 20230622 | 185500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 20 | 20230622 | 185400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 21 | 20230622 | 185300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 22 | 20230622 | 185200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 23 | 20230622 | 185100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 24 | 20230622 | 185000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 25 | 20230622 | 184900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 26 | 20230622 | 184800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 27 | 20230622 | 184700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 28 | 20230622 | 184600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 29 | 20230622 | 184500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 30 | 20230622 | 184400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 31 | 20230622 | 184300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 32 | 20230622 | 184200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 33 | 20230622 | 184100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 34 | 20230622 | 184000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 35 | 20230622 | 183900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 36 | 20230622 | 183800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 37 | 20230622 | 183700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 38 | 20230622 | 183600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 39 | 20230622 | 183500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 40 | 20230622 | 183400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 41 | 20230622 | 183300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 42 | 20230622 | 183200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 43 | 20230622 | 183100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 44 | 20230622 | 183000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 45 | 20230622 | 182900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 46 | 20230622 | 182800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 47 | 20230622 | 182700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 48 | 20230622 | 182600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 49 | 20230622 | 182500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 50 | 20230622 | 182400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 51 | 20230622 | 182300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 52 | 20230622 | 182200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 53 | 20230622 | 182100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 54 | 20230622 | 182000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 55 | 20230622 | 181900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 56 | 20230622 | 181800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 57 | 20230622 | 181700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 58 | 20230622 | 181600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 59 | 20230622 | 181500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 60 | 20230622 | 181400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 61 | 20230622 | 181300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 62 | 20230622 | 181200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 63 | 20230622 | 181100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 64 | 20230622 | 181000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 65 | 20230622 | 180900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 66 | 20230622 | 180800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 67 | 20230622 | 180700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 68 | 20230622 | 180600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 69 | 20230622 | 180500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 70 | 20230622 | 180400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 71 | 20230622 | 180300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 72 | 20230622 | 180200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 73 | 20230622 | 180100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 74 | 20230622 | 180000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 75 | 20230622 | 175900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 76 | 20230622 | 175800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 77 | 20230622 | 175700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 78 | 20230622 | 175600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 79 | 20230622 | 175500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 80 | 20230622 | 175400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 81 | 20230622 | 175300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 82 | 20230622 | 175200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 83 | 20230622 | 175100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 84 | 20230622 | 175000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 85 | 20230622 | 174900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 86 | 20230622 | 174800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 87 | 20230622 | 174700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 88 | 20230622 | 174600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 89 | 20230622 | 174500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 90 | 20230622 | 174400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 91 | 20230622 | 174300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 92 | 20230622 | 174200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 93 | 20230622 | 174100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 94 | 20230622 | 174000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 95 | 20230622 | 173900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 96 | 20230622 | 173800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 97 | 20230622 | 173700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 98 | 20230622 | 173600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 99 | 20230622 | 173500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 100 | 20230622 | 173400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 101 | 20230622 | 173300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 102 | 20230622 | 173200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 103 | 20230622 | 173100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 104 | 20230622 | 173000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 105 | 20230622 | 172900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 106 | 20230622 | 172800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 107 | 20230622 | 172700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 108 | 20230622 | 172600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 109 | 20230622 | 172500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 110 | 20230622 | 172400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 111 | 20230622 | 172300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 112 | 20230622 | 172200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 113 | 20230622 | 172100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 114 | 20230622 | 172000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 115 | 20230622 | 171900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 116 | 20230622 | 171800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 117 | 20230622 | 171700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 118 | 20230622 | 171600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 119 | 20230622 | 171500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 120 | 20230622 | 171400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 121 | 20230622 | 171300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 122 | 20230622 | 171200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 123 | 20230622 | 171100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 124 | 20230622 | 171000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 125 | 20230622 | 170900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 126 | 20230622 | 170800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 127 | 20230622 | 170700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 128 | 20230622 | 170600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 129 | 20230622 | 170500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 130 | 20230622 | 170400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 131 | 20230622 | 170300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 132 | 20230622 | 170200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 133 | 20230622 | 170100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 134 | 20230622 | 170000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 135 | 20230622 | 165900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 136 | 20230622 | 165800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 137 | 20230622 | 165700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 138 | 20230622 | 165600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 139 | 20230622 | 165500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 140 | 20230622 | 165400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 141 | 20230622 | 165300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 142 | 20230622 | 165200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 143 | 20230622 | 165100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 144 | 20230622 | 165000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 145 | 20230622 | 164900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 146 | 20230622 | 164800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 147 | 20230622 | 164700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 148 | 20230622 | 164600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 149 | 20230622 | 164500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 150 | 20230622 | 164400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 151 | 20230622 | 164300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 152 | 20230622 | 164200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 153 | 20230622 | 164100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 154 | 20230622 | 164000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 155 | 20230622 | 163900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 156 | 20230622 | 163800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 157 | 20230622 | 163700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 158 | 20230622 | 163600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 159 | 20230622 | 163500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 160 | 20230622 | 163400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 161 | 20230622 | 163300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 162 | 20230622 | 163200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 163 | 20230622 | 163100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 164 | 20230622 | 163000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 165 | 20230622 | 162900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 166 | 20230622 | 162800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 167 | 20230622 | 162700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 168 | 20230622 | 162600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 169 | 20230622 | 162500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 170 | 20230622 | 162400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 171 | 20230622 | 162300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 172 | 20230622 | 162200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 173 | 20230622 | 162100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 174 | 20230622 | 162000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 175 | 20230622 | 161900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 176 | 20230622 | 161800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 177 | 20230622 | 161700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 178 | 20230622 | 161600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 179 | 20230622 | 161500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 180 | 20230622 | 161400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 181 | 20230622 | 161300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 182 | 20230622 | 161200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 183 | 20230622 | 161100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 184 | 20230622 | 161000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 185 | 20230622 | 160900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 186 | 20230622 | 160800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 187 | 20230622 | 160700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 188 | 20230622 | 160600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 189 | 20230622 | 160500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 190 | 20230622 | 160400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 191 | 20230622 | 160300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 192 | 20230622 | 160200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 193 | 20230622 | 160100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 194 | 20230622 | 160000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 195 | 20230622 | 155900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 196 | 20230622 | 155800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 197 | 20230622 | 155700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 198 | 20230622 | 155600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 199 | 20230622 | 155500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 200 | 20230622 | 155400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 201 | 20230622 | 155300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 202 | 20230622 | 155200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 203 | 20230622 | 155100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 204 | 20230622 | 155000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 205 | 20230622 | 154900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 206 | 20230622 | 154800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 207 | 20230622 | 154700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 208 | 20230622 | 154600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 209 | 20230622 | 154500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 210 | 20230622 | 154400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 211 | 20230622 | 154300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 212 | 20230622 | 154200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 213 | 20230622 | 154100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 214 | 20230622 | 154000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 215 | 20230622 | 153900 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 216 | 20230622 | 153800 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 217 | 20230622 | 153700 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 218 | 20230622 | 153600 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 219 | 20230622 | 153500 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 220 | 20230622 | 153400 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 221 | 20230622 | 153300 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 222 | 20230622 | 153200 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 223 | 20230622 | 153100 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 0 |
| 224 | 20230622 | 153000 | 1268232088 | 1512 | 1512 | 1512 | 1512 | 25144 |
| 225 | 20230622 | 152900 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 226 | 20230622 | 152800 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 227 | 20230622 | 152700 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 228 | 20230622 | 152600 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 229 | 20230622 | 152500 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 230 | 20230622 | 152400 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 231 | 20230622 | 152300 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 232 | 20230622 | 152200 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 233 | 20230622 | 152100 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 234 | 20230622 | 152000 | 1230214360 | 1512 | 1512 | 1512 | 1512 | 0 |
| 235 | 20230622 | 151900 | 1230214360 | 1512 | 1513 | 1514 | 1512 | 1751 |
| 236 | 20230622 | 151800 | 1227564819 | 1513 | 1516 | 1516 | 1513 | 4131 |
| 237 | 20230622 | 151700 | 1221302687 | 1516 | 1515 | 1516 | 1515 | 1345 |
| 238 | 20230622 | 151600 | 1219264984 | 1515 | 1515 | 1516 | 1515 | 1851 |
| 239 | 20230622 | 151500 | 1216460718 | 1514 | 1516 | 1516 | 1511 | 4575 |
| 240 | 20230622 | 151400 | 1209531572 | 1515 | 1512 | 1515 | 1512 | 3544 |
| 241 | 20230622 | 151300 | 1204163709 | 1512 | 1512 | 1512 | 1512 | 701 |
| 242 | 20230622 | 151200 | 1203103797 | 1512 | 1513 | 1513 | 1512 | 270 |
| 243 | 20230622 | 151100 | 1202695537 | 1513 | 1510 | 1513 | 1510 | 2741 |
| 244 | 20230622 | 151000 | 1198553558 | 1510 | 1508 | 1510 | 1508 | 2818 |
| 245 | 20230622 | 150900 | 1194301498 | 1508 | 1508 | 1508 | 1508 | 5 |
| 246 | 20230622 | 150800 | 1194293958 | 1504 | 1504 | 1504 | 1503 | 944 |
| 247 | 20230622 | 150700 | 1192874395 | 1505 | 1508 | 1508 | 1505 | 416 |
| 248 | 20230622 | 150600 | 1192247325 | 1508 | 1508 | 1509 | 1504 | 1277 |
| 249 | 20230622 | 150500 | 1190321439 | 1508 | 1503 | 1508 | 1503 | 947 |
| 250 | 20230622 | 150400 | 1188894237 | 1503 | 1504 | 1504 | 1503 | 107 |
| 251 | 20230622 | 150300 | 1188733395 | 1504 | 1503 | 1504 | 1503 | 677 |
| 252 | 20230622 | 150200 | 1187715843 | 1508 | 1508 | 1508 | 1508 | 0 |
| 253 | 20230622 | 150100 | 1187715843 | 1508 | 1503 | 1508 | 1503 | 62 |
| 254 | 20230622 | 150000 | 1187622598 | 1504 | 1504 | 1504 | 1504 | 1 |
| 255 | 20230622 | 145900 | 1187621094 | 1510 | 1506 | 1510 | 1506 | 44 |
| 256 | 20230622 | 145800 | 1187554808 | 1502 | 1505 | 1505 | 1502 | 684 |
| 257 | 20230622 | 145700 | 1186526522 | 1505 | 1505 | 1505 | 1505 | 50 |
| 258 | 20230622 | 145600 | 1186451272 | 1502 | 1502 | 1502 | 1502 | 9 |
| 259 | 20230622 | 145500 | 1186437754 | 1502 | 1502 | 1504 | 1502 | 232 |
| 260 | 20230622 | 145400 | 1186089286 | 1502 | 1502 | 1502 | 1502 | 238 |
| 261 | 20230622 | 145300 | 1185731810 | 1504 | 1504 | 1504 | 1504 | 2 |
| 262 | 20230622 | 145200 | 1185728802 | 1504 | 1503 | 1504 | 1500 | 2425 |
| 263 | 20230622 | 145100 | 1182089044 | 1506 | 1506 | 1506 | 1506 | 0 |
| 264 | 20230622 | 145000 | 1182089044 | 1506 | 1506 | 1506 | 1506 | 336 |
| 265 | 20230622 | 144900 | 1181583028 | 1505 | 1503 | 1505 | 1503 | 297 |
| 266 | 20230622 | 144800 | 1181136373 | 1506 | 1504 | 1506 | 1503 | 4492 |
| 267 | 20230622 | 144700 | 1174374452 | 1506 | 1506 | 1506 | 1506 | 0 |
| 268 | 20230622 | 144600 | 1174374452 | 1506 | 1506 | 1506 | 1506 | 0 |
| 269 | 20230622 | 144500 | 1174374452 | 1506 | 1506 | 1506 | 1506 | 2 |
| 270 | 20230622 | 144400 | 1174371440 | 1507 | 1507 | 1507 | 1507 | 0 |
| 271 | 20230622 | 144300 | 1174371440 | 1507 | 1507 | 1507 | 1507 | 1 |
| 272 | 20230622 | 144200 | 1174369933 | 1499 | 1499 | 1499 | 1499 | 102 |
| 273 | 20230622 | 144100 | 1174217035 | 1511 | 1489 | 1512 | 1488 | 10018 |
| 274 | 20230622 | 144000 | 1159113299 | 1489 | 1489 | 1489 | 1489 | 2031 |
| 275 | 20230622 | 143900 | 1156089140 | 1489 | 1493 | 1493 | 1489 | 8507 |
| 276 | 20230622 | 143800 | 1143408459 | 1491 | 1491 | 1491 | 1491 | 0 |
| 277 | 20230622 | 143700 | 1143408459 | 1491 | 1492 | 1492 | 1491 | 358 |
| 278 | 20230622 | 143600 | 1142874524 | 1492 | 1508 | 1508 | 1490 | 3658 |
| 279 | 20230622 | 143500 | 1137419275 | 1497 | 1503 | 1503 | 1497 | 14506 |
| 280 | 20230622 | 143400 | 1115657236 | 1503 | 1504 | 1504 | 1503 | 11150 |
| 281 | 20230622 | 143300 | 1098889498 | 1504 | 1504 | 1504 | 1504 | 0 |
| 282 | 20230622 | 143200 | 1098889498 | 1504 | 1504 | 1504 | 1504 | 480 |
| 283 | 20230622 | 143100 | 1098167578 | 1504 | 1505 | 1505 | 1504 | 439 |
| 284 | 20230622 | 143000 | 1097506971 | 1505 | 1505 | 1509 | 1504 | 10510 |
| 285 | 20230622 | 142900 | 1081692919 | 1505 | 1505 | 1505 | 1505 | 1092 |
| 286 | 20230622 | 142800 | 1080049459 | 1505 | 1505 | 1505 | 1505 | 321 |
| 287 | 20230622 | 142700 | 1079566354 | 1505 | 1508 | 1508 | 1505 | 3302 |
| 288 | 20230622 | 142600 | 1074594443 | 1508 | 1508 | 1508 | 1508 | 0 |
| 289 | 20230622 | 142500 | 1074594443 | 1508 | 1508 | 1508 | 1508 | 0 |
| 290 | 20230622 | 142400 | 1074594443 | 1508 | 1508 | 1508 | 1508 | 1128 |
| 291 | 20230622 | 142300 | 1072893419 | 1512 | 1512 | 1512 | 1512 | 14 |
| 292 | 20230622 | 142200 | 1072872251 | 1512 | 1512 | 1512 | 1512 | 0 |
| 293 | 20230622 | 142100 | 1072872251 | 1512 | 1512 | 1512 | 1512 | 1 |
| 294 | 20230622 | 142000 | 1072870739 | 1513 | 1509 | 1513 | 1509 | 919 |
| 295 | 20230622 | 141900 | 1071480296 | 1508 | 1509 | 1509 | 1508 | 133 |
| 296 | 20230622 | 141800 | 1071279673 | 1509 | 1511 | 1511 | 1509 | 1832 |
| 297 | 20230622 | 141700 | 1068513913 | 1512 | 1513 | 1513 | 1511 | 1735 |
| 298 | 20230622 | 141600 | 1065889749 | 1513 | 1515 | 1515 | 1513 | 360 |
| 299 | 20230622 | 141500 | 1065344844 | 1514 | 1513 | 1514 | 1513 | 52 |
| 300 | 20230622 | 141400 | 1065266164 | 1513 | 1516 | 1516 | 1513 | 715 |
| 301 | 20230622 | 141300 | 1064183043 | 1522 | 1522 | 1522 | 1522 | 0 |
| 302 | 20230622 | 141200 | 1064183043 | 1522 | 1522 | 1522 | 1522 | 500 |
| 303 | 20230622 | 141100 | 1063422043 | 1523 | 1517 | 1524 | 1517 | 232 |
| 304 | 20230622 | 141000 | 1063069358 | 1517 | 1512 | 1517 | 1512 | 2284 |
| 305 | 20230622 | 140900 | 1059615135 | 1512 | 1512 | 1512 | 1512 | 0 |
| 306 | 20230622 | 140800 | 1059615135 | 1512 | 1510 | 1512 | 1510 | 214 |
| 307 | 20230622 | 140700 | 1059291967 | 1510 | 1510 | 1510 | 1510 | 0 |
| 308 | 20230622 | 140600 | 1059291967 | 1510 | 1510 | 1510 | 1510 | 16 |
| 309 | 20230622 | 140500 | 1059267807 | 1510 | 1510 | 1510 | 1510 | 290 |
| 310 | 20230622 | 140400 | 1058829907 | 1509 | 1509 | 1509 | 1509 | 26 |
| 311 | 20230622 | 140300 | 1058790673 | 1510 | 1510 | 1510 | 1510 | 650 |
| 312 | 20230622 | 140200 | 1057809173 | 1509 | 1509 | 1509 | 1509 | 407 |
| 313 | 20230622 | 140100 | 1057195010 | 1509 | 1510 | 1510 | 1509 | 1334 |
| 314 | 20230622 | 140000 | 1055181904 | 1509 | 1511 | 1511 | 1509 | 100 |
| 315 | 20230622 | 135900 | 1055031002 | 1511 | 1511 | 1511 | 1509 | 6549 |
| 316 | 20230622 | 135800 | 1045135481 | 1510 | 1508 | 1510 | 1508 | 38 |
| 317 | 20230622 | 135700 | 1045078139 | 1511 | 1508 | 1511 | 1508 | 232 |
| 318 | 20230622 | 135600 | 1044727979 | 1510 | 1507 | 1510 | 1507 | 313 |
| 319 | 20230622 | 135500 | 1044255988 | 1507 | 1509 | 1509 | 1507 | 2724 |
| 320 | 20230622 | 135400 | 1040148242 | 1509 | 1511 | 1511 | 1509 | 1246 |
| 321 | 20230622 | 135300 | 1038265628 | 1511 | 1511 | 1511 | 1511 | 2 |
| 322 | 20230622 | 135200 | 1038262606 | 1511 | 1507 | 1511 | 1507 | 124 |
| 323 | 20230622 | 135100 | 1038075520 | 1507 | 1511 | 1511 | 1507 | 40 |
| 324 | 20230622 | 135000 | 1038015236 | 1506 | 1510 | 1510 | 1506 | 979 |
| 325 | 20230622 | 134900 | 1036539711 | 1514 | 1514 | 1514 | 1514 | 124 |
| 326 | 20230622 | 134800 | 1036351975 | 1514 | 1514 | 1514 | 1514 | 26 |
| 327 | 20230622 | 134700 | 1036312611 | 1514 | 1514 | 1514 | 1514 | 158 |
| 328 | 20230622 | 134600 | 1036073399 | 1517 | 1507 | 1517 | 1507 | 556 |
| 329 | 20230622 | 134500 | 1035234483 | 1507 | 1508 | 1508 | 1507 | 208 |
| 330 | 20230622 | 134400 | 1034920821 | 1508 | 1509 | 1509 | 1508 | 437 |
| 331 | 20230622 | 134300 | 1034261725 | 1508 | 1513 | 1513 | 1508 | 30 |
| 332 | 20230622 | 134200 | 1034216434 | 1513 | 1513 | 1513 | 1513 | 0 |
| 333 | 20230622 | 134100 | 1034216434 | 1513 | 1515 | 1517 | 1513 | 63 |
| 334 | 20230622 | 134000 | 1034121088 | 1513 | 1513 | 1513 | 1513 | 20 |
| 335 | 20230622 | 133900 | 1034090828 | 1513 | 1513 | 1513 | 1513 | 14 |
| 336 | 20230622 | 133800 | 1034069646 | 1517 | 1509 | 1517 | 1508 | 806 |
| 337 | 20230622 | 133700 | 1032853529 | 1510 | 1515 | 1515 | 1510 | 740 |
| 338 | 20230622 | 133600 | 1031736079 | 1517 | 1517 | 1517 | 1517 | 30 |
| 339 | 20230622 | 133500 | 1031690569 | 1517 | 1513 | 1517 | 1513 | 112 |
| 340 | 20230622 | 133400 | 1031521101 | 1513 | 1512 | 1513 | 1504 | 2259 |
| 341 | 20230622 | 133300 | 1028119692 | 1512 | 1512 | 1512 | 1512 | 1 |
| 342 | 20230622 | 133200 | 1028118180 | 1513 | 1512 | 1513 | 1512 | 35 |
| 343 | 20230622 | 133100 | 1028065258 | 1512 | 1510 | 1512 | 1510 | 23 |
| 344 | 20230622 | 133000 | 1028030524 | 1510 | 1510 | 1510 | 1510 | 0 |
| 345 | 20230622 | 132900 | 1028030524 | 1510 | 1510 | 1510 | 1510 | 10 |
| 346 | 20230622 | 132800 | 1028015424 | 1511 | 1511 | 1511 | 1511 | 1 |
| 347 | 20230622 | 132700 | 1028013913 | 1507 | 1507 | 1507 | 1507 | 0 |
| 348 | 20230622 | 132600 | 1028013913 | 1507 | 1506 | 1507 | 1506 | 888 |
| 349 | 20230622 | 132500 | 1026676385 | 1505 | 1505 | 1505 | 1505 | 0 |
| 350 | 20230622 | 132400 | 1026676385 | 1505 | 1505 | 1505 | 1505 | 451 |
| 351 | 20230622 | 132300 | 1025997630 | 1505 | 1505 | 1505 | 1505 | 0 |
| 352 | 20230622 | 132200 | 1025997630 | 1505 | 1508 | 1508 | 1505 | 1633 |
| 353 | 20230622 | 132100 | 1023537347 | 1508 | 1510 | 1513 | 1508 | 1246 |
| 354 | 20230622 | 132000 | 1021656984 | 1510 | 1513 | 1513 | 1510 | 334 |
| 355 | 20230622 | 131900 | 1021152320 | 1513 | 1513 | 1513 | 1513 | 5 |
| 356 | 20230622 | 131800 | 1021144755 | 1515 | 1516 | 1516 | 1515 | 906 |
| 357 | 20230622 | 131700 | 1019771260 | 1517 | 1517 | 1518 | 1517 | 100 |
| 358 | 20230622 | 131600 | 1019619511 | 1518 | 1513 | 1518 | 1513 | 1090 |
| 359 | 20230622 | 131500 | 1017969143 | 1509 | 1512 | 1514 | 1509 | 82 |
| 360 | 20230622 | 131400 | 1017845150 | 1509 | 1510 | 1510 | 1509 | 618 |
| 361 | 20230622 | 131300 | 1016912030 | 1510 | 1511 | 1511 | 1510 | 344 |
| 362 | 20230622 | 131200 | 1016392475 | 1511 | 1512 | 1512 | 1511 | 5 |
| 363 | 20230622 | 131100 | 1016384919 | 1512 | 1511 | 1512 | 1511 | 104 |
| 364 | 20230622 | 131000 | 1016227672 | 1512 | 1511 | 1512 | 1511 | 11 |
| 365 | 20230622 | 130900 | 1016211041 | 1514 | 1512 | 1514 | 1511 | 33 |
| 366 | 20230622 | 130800 | 1016161172 | 1511 | 1511 | 1511 | 1511 | 0 |
| 367 | 20230622 | 130700 | 1016161172 | 1511 | 1511 | 1511 | 1511 | 0 |
| 368 | 20230622 | 130600 | 1016161172 | 1511 | 1511 | 1511 | 1511 | 0 |
| 369 | 20230622 | 130500 | 1016161172 | 1511 | 1511 | 1511 | 1511 | 10 |
| 370 | 20230622 | 130400 | 1016146062 | 1511 | 1511 | 1511 | 1511 | 0 |
| 371 | 20230622 | 130300 | 1016146062 | 1511 | 1511 | 1511 | 1511 | 1 |
| 372 | 20230622 | 130200 | 1016144551 | 1511 | 1511 | 1511 | 1511 | 1 |
| 373 | 20230622 | 130100 | 1016143040 | 1511 | 1512 | 1512 | 1511 | 100 |
| 374 | 20230622 | 130000 | 1015991865 | 1517 | 1517 | 1517 | 1517 | 0 |
| 375 | 20230622 | 125900 | 1015991865 | 1517 | 1517 | 1517 | 1517 | 0 |
| 376 | 20230622 | 125800 | 1015991865 | 1517 | 1510 | 1519 | 1510 | 9 |
| 377 | 20230622 | 125700 | 1015978259 | 1506 | 1506 | 1506 | 1506 | 320 |
| 378 | 20230622 | 125600 | 1015496339 | 1506 | 1507 | 1507 | 1504 | 588 |
| 379 | 20230622 | 125500 | 1014611692 | 1508 | 1509 | 1509 | 1508 | 36 |
| 380 | 20230622 | 125400 | 1014557370 | 1510 | 1510 | 1510 | 1510 | 0 |
| 381 | 20230622 | 125300 | 1014557370 | 1510 | 1510 | 1510 | 1510 | 5 |
| 382 | 20230622 | 125200 | 1014549820 | 1510 | 1510 | 1510 | 1510 | 2 |
| 383 | 20230622 | 125100 | 1014546800 | 1511 | 1512 | 1512 | 1511 | 7 |
| 384 | 20230622 | 125000 | 1014536218 | 1513 | 1512 | 1513 | 1512 | 5 |
| 385 | 20230622 | 124900 | 1014528654 | 1514 | 1514 | 1514 | 1514 | 50 |
| 386 | 20230622 | 124800 | 1014452954 | 1514 | 1513 | 1514 | 1513 | 1012 |
| 387 | 20230622 | 124700 | 1012920787 | 1512 | 1501 | 1512 | 1501 | 115 |
| 388 | 20230622 | 124600 | 1012747476 | 1501 | 1503 | 1503 | 1500 | 473 |
| 389 | 20230622 | 124500 | 1012037447 | 1501 | 1506 | 1506 | 1501 | 227 |
| 390 | 20230622 | 124400 | 1011696488 | 1506 | 1506 | 1506 | 1506 | 67 |
| 391 | 20230622 | 124300 | 1011595586 | 1508 | 1508 | 1508 | 1508 | 0 |
| 392 | 20230622 | 124200 | 1011595586 | 1508 | 1508 | 1508 | 1508 | 0 |
| 393 | 20230622 | 124100 | 1011595586 | 1508 | 1508 | 1508 | 1508 | 2 |
| 394 | 20230622 | 124000 | 1011592570 | 1502 | 1501 | 1502 | 1500 | 3227 |
| 395 | 20230622 | 123900 | 1006749172 | 1501 | 1502 | 1504 | 1501 | 3221 |
| 396 | 20230622 | 123800 | 1001911917 | 1502 | 1511 | 1511 | 1502 | 3603 |
| 397 | 20230622 | 123700 | 996492194 | 1511 | 1512 | 1512 | 1511 | 48 |
| 398 | 20230622 | 123600 | 996419619 | 1512 | 1513 | 1513 | 1512 | 505 |
| 399 | 20230622 | 123500 | 995656046 | 1514 | 1512 | 1514 | 1512 | 141 |
| 400 | 20230622 | 123400 | 995442778 | 1512 | 1512 | 1515 | 1512 | 1076 |
| 401 | 20230622 | 123300 | 993815661 | 1513 | 1513 | 1513 | 1513 | 0 |
| 402 | 20230622 | 123200 | 993815661 | 1513 | 1514 | 1514 | 1513 | 14 |
| 403 | 20230622 | 123100 | 993794475 | 1513 | 1512 | 1515 | 1511 | 182 |
| 404 | 20230622 | 123000 | 993519051 | 1511 | 1513 | 1513 | 1511 | 1926 |
| 405 | 20230622 | 122900 | 990607122 | 1514 | 1517 | 1517 | 1514 | 3317 |
| 406 | 20230622 | 122800 | 985581875 | 1516 | 1517 | 1517 | 1516 | 102 |
| 407 | 20230622 | 122700 | 985427142 | 1517 | 1517 | 1517 | 1517 | 563 |
| 408 | 20230622 | 122600 | 984573071 | 1517 | 1517 | 1517 | 1517 | 8 |
| 409 | 20230622 | 122500 | 984560935 | 1517 | 1518 | 1518 | 1517 | 139 |
| 410 | 20230622 | 122400 | 984350061 | 1518 | 1518 | 1518 | 1517 | 75 |
| 411 | 20230622 | 122300 | 984236278 | 1521 | 1521 | 1521 | 1517 | 3683 |
| 412 | 20230622 | 122200 | 978639199 | 1520 | 1521 | 1521 | 1520 | 543 |
| 413 | 20230622 | 122100 | 977813396 | 1521 | 1522 | 1522 | 1521 | 96 |
| 414 | 20230622 | 122000 | 977667368 | 1527 | 1527 | 1527 | 1527 | 0 |
| 415 | 20230622 | 121900 | 977667368 | 1527 | 1527 | 1527 | 1527 | 1 |
| 416 | 20230622 | 121800 | 977665841 | 1527 | 1527 | 1528 | 1527 | 159 |
| 417 | 20230622 | 121700 | 977422948 | 1528 | 1528 | 1528 | 1528 | 0 |
| 418 | 20230622 | 121600 | 977422948 | 1528 | 1528 | 1528 | 1528 | 80 |
| 419 | 20230622 | 121500 | 977300708 | 1522 | 1521 | 1522 | 1521 | 58 |
| 420 | 20230622 | 121400 | 977212470 | 1521 | 1522 | 1522 | 1521 | 909 |
| 421 | 20230622 | 121300 | 975829061 | 1523 | 1523 | 1523 | 1523 | 140 |
| 422 | 20230622 | 121200 | 975615841 | 1522 | 1523 | 1523 | 1522 | 100 |
| 423 | 20230622 | 121100 | 975463580 | 1523 | 1528 | 1528 | 1523 | 31 |
| 424 | 20230622 | 121000 | 975416217 | 1529 | 1529 | 1529 | 1529 | 1758 |
| 425 | 20230622 | 120900 | 972728235 | 1523 | 1523 | 1523 | 1523 | 0 |
| 426 | 20230622 | 120800 | 972728235 | 1523 | 1523 | 1523 | 1523 | 0 |
| 427 | 20230622 | 120700 | 972728235 | 1523 | 1525 | 1525 | 1523 | 100 |
| 428 | 20230622 | 120600 | 972575764 | 1530 | 1525 | 1530 | 1525 | 17 |
| 429 | 20230622 | 120500 | 972549834 | 1525 | 1525 | 1525 | 1525 | 14 |
| 430 | 20230622 | 120400 | 972528484 | 1525 | 1530 | 1530 | 1525 | 13 |
| 431 | 20230622 | 120300 | 972508606 | 1533 | 1533 | 1533 | 1533 | 0 |
| 432 | 20230622 | 120200 | 972508606 | 1533 | 1532 | 1533 | 1532 | 2930 |
| 433 | 20230622 | 120100 | 968016993 | 1534 | 1534 | 1534 | 1534 | 0 |
| 434 | 20230622 | 120000 | 968016993 | 1534 | 1528 | 1534 | 1528 | 300 |
| 435 | 20230622 | 115900 | 967557704 | 1522 | 1526 | 1526 | 1521 | 1801 |
| 436 | 20230622 | 115800 | 964816075 | 1525 | 1531 | 1534 | 1525 | 346 |
| 437 | 20230622 | 115700 | 964286046 | 1534 | 1534 | 1534 | 1534 | 1 |
| 438 | 20230622 | 115600 | 964284512 | 1536 | 1526 | 1536 | 1526 | 703 |
| 439 | 20230622 | 115500 | 963209637 | 1521 | 1524 | 1524 | 1520 | 1495 |
| 440 | 20230622 | 115400 | 960935032 | 1524 | 1524 | 1524 | 1524 | 717 |
| 441 | 20230622 | 115300 | 959842324 | 1524 | 1524 | 1524 | 1524 | 1 |
| 442 | 20230622 | 115200 | 959840800 | 1524 | 1526 | 1526 | 1524 | 1057 |
| 443 | 20230622 | 115100 | 958227954 | 1527 | 1527 | 1527 | 1527 | 10 |
| 444 | 20230622 | 115000 | 958212684 | 1531 | 1531 | 1531 | 1531 | 0 |
| 445 | 20230622 | 114900 | 958212684 | 1531 | 1531 | 1531 | 1531 | 1 |
| 446 | 20230622 | 114800 | 958211153 | 1534 | 1534 | 1534 | 1534 | 90 |
| 447 | 20230622 | 114700 | 958073093 | 1526 | 1526 | 1526 | 1526 | 0 |
| 448 | 20230622 | 114600 | 958073093 | 1526 | 1526 | 1526 | 1526 | 0 |
| 449 | 20230622 | 114500 | 958073093 | 1526 | 1526 | 1526 | 1526 | 0 |
| 450 | 20230622 | 114400 | 958073093 | 1526 | 1535 | 1536 | 1526 | 284 |
| 451 | 20230622 | 114300 | 957637005 | 1537 | 1537 | 1537 | 1537 | 0 |
| 452 | 20230622 | 114200 | 957637005 | 1537 | 1526 | 1537 | 1526 | 2517 |
| 453 | 20230622 | 114100 | 953775268 | 1526 | 1526 | 1526 | 1526 | 52 |
| 454 | 20230622 | 114000 | 953695916 | 1525 | 1525 | 1525 | 1525 | 0 |
| 455 | 20230622 | 113900 | 953695916 | 1525 | 1524 | 1525 | 1524 | 415 |
| 456 | 20230622 | 113800 | 953063219 | 1525 | 1525 | 1525 | 1525 | 60 |
| 457 | 20230622 | 113700 | 952971719 | 1524 | 1525 | 1525 | 1524 | 3500 |
| 458 | 20230622 | 113600 | 947634270 | 1526 | 1526 | 1526 | 1526 | 997 |
| 459 | 20230622 | 113500 | 946112848 | 1526 | 1526 | 1526 | 1526 | 201 |
| 460 | 20230622 | 113400 | 945806122 | 1527 | 1526 | 1529 | 1526 | 562 |
| 461 | 20230622 | 113300 | 944948240 | 1527 | 1527 | 1527 | 1527 | 105 |
| 462 | 20230622 | 113200 | 944787905 | 1528 | 1529 | 1529 | 1528 | 437 |
| 463 | 20230622 | 113100 | 944119776 | 1529 | 1529 | 1529 | 1529 | 4 |
| 464 | 20230622 | 113000 | 944113660 | 1529 | 1531 | 1531 | 1529 | 194 |
| 465 | 20230622 | 112900 | 943816843 | 1536 | 1530 | 1537 | 1526 | 131 |
| 466 | 20230622 | 112800 | 943616214 | 1530 | 1527 | 1530 | 1527 | 469 |
| 467 | 20230622 | 112700 | 942900012 | 1527 | 1527 | 1527 | 1527 | 350 |
| 468 | 20230622 | 112600 | 942365562 | 1527 | 1527 | 1530 | 1527 | 540 |
| 469 | 20230622 | 112500 | 941540922 | 1526 | 1530 | 1530 | 1526 | 941 |
| 470 | 20230622 | 112400 | 940104937 | 1526 | 1527 | 1527 | 1526 | 773 |
| 471 | 20230622 | 112300 | 938924886 | 1526 | 1527 | 1527 | 1526 | 493 |
| 472 | 20230622 | 112200 | 938172182 | 1526 | 1531 | 1531 | 1526 | 2005 |
| 473 | 20230622 | 112100 | 935107022 | 1531 | 1535 | 1535 | 1531 | 103 |
| 474 | 20230622 | 112000 | 934949323 | 1533 | 1533 | 1533 | 1533 | 306 |
| 475 | 20230622 | 111900 | 934480225 | 1537 | 1537 | 1537 | 1537 | 8 |
| 476 | 20230622 | 111800 | 934467929 | 1537 | 1533 | 1537 | 1533 | 282 |
| 477 | 20230622 | 111700 | 934035223 | 1533 | 1533 | 1533 | 1533 | 1934 |
| 478 | 20230622 | 111600 | 931070401 | 1540 | 1534 | 1540 | 1534 | 2535 |
| 479 | 20230622 | 111500 | 927181471 | 1534 | 1540 | 1540 | 1534 | 56 |
| 480 | 20230622 | 111400 | 927095264 | 1540 | 1534 | 1540 | 1534 | 52 |
| 481 | 20230622 | 111300 | 927015190 | 1539 | 1537 | 1539 | 1537 | 662 |
| 482 | 20230622 | 111200 | 925996393 | 1537 | 1531 | 1537 | 1531 | 2 |
| 483 | 20230622 | 111100 | 925993325 | 1531 | 1531 | 1531 | 1531 | 0 |
| 484 | 20230622 | 111000 | 925993325 | 1531 | 1527 | 1531 | 1527 | 5563 |
| 485 | 20230622 | 110900 | 917497524 | 1526 | 1527 | 1527 | 1526 | 22 |
| 486 | 20230622 | 110800 | 917463946 | 1526 | 1528 | 1528 | 1526 | 1724 |
| 487 | 20230622 | 110700 | 914831067 | 1529 | 1529 | 1529 | 1529 | 396 |
| 488 | 20230622 | 110600 | 914225583 | 1531 | 1530 | 1531 | 1529 | 1008 |
| 489 | 20230622 | 110500 | 912683927 | 1530 | 1528 | 1530 | 1528 | 606 |
| 490 | 20230622 | 110400 | 911757253 | 1527 | 1529 | 1529 | 1526 | 5618 |
| 491 | 20230622 | 110300 | 903178398 | 1532 | 1525 | 1532 | 1525 | 606 |
| 492 | 20230622 | 110200 | 902254159 | 1525 | 1537 | 1537 | 1525 | 2664 |
| 493 | 20230622 | 110100 | 898187332 | 1530 | 1534 | 1534 | 1530 | 3177 |
| 494 | 20230622 | 110000 | 893326095 | 1538 | 1531 | 1538 | 1531 | 1423 |
| 495 | 20230622 | 105900 | 891138798 | 1531 | 1530 | 1531 | 1530 | 328 |
| 496 | 20230622 | 105800 | 890636710 | 1531 | 1531 | 1531 | 1530 | 518 |
| 497 | 20230622 | 105700 | 889843930 | 1530 | 1536 | 1536 | 1530 | 1250 |
| 498 | 20230622 | 105600 | 887929326 | 1532 | 1532 | 1539 | 1530 | 1951 |
| 499 | 20230622 | 105500 | 884934581 | 1539 | 1543 | 1546 | 1529 | 10048 |
| 500 | 20230622 | 105400 | 869532001 | 1537 | 1536 | 1537 | 1529 | 6609 |
| 501 | 20230622 | 105300 | 859403812 | 1537 | 1537 | 1537 | 1537 | 462 |
| 502 | 20230622 | 105200 | 858693718 | 1537 | 1544 | 1545 | 1537 | 1267 |
| 503 | 20230622 | 105100 | 856740445 | 1544 | 1544 | 1545 | 1544 | 452 |
| 504 | 20230622 | 105000 | 856042247 | 1535 | 1538 | 1538 | 1533 | 887 |
| 505 | 20230622 | 104900 | 854681682 | 1539 | 1539 | 1540 | 1539 | 1708 |
| 506 | 20230622 | 104800 | 852052557 | 1539 | 1549 | 1549 | 1539 | 7389 |
| 507 | 20230622 | 104700 | 840649001 | 1549 | 1550 | 1550 | 1549 | 195 |
| 508 | 20230622 | 104600 | 840346940 | 1549 | 1549 | 1549 | 1549 | 466 |
| 509 | 20230622 | 104500 | 839625106 | 1550 | 1549 | 1550 | 1549 | 617 |
| 510 | 20230622 | 104400 | 838668923 | 1548 | 1548 | 1548 | 1548 | 0 |
| 511 | 20230622 | 104300 | 838668923 | 1548 | 1548 | 1548 | 1548 | 114 |
| 512 | 20230622 | 104200 | 838492451 | 1547 | 1547 | 1547 | 1547 | 1349 |
| 513 | 20230622 | 104100 | 836405548 | 1548 | 1554 | 1554 | 1548 | 7771 |
| 514 | 20230622 | 104000 | 824336914 | 1554 | 1560 | 1560 | 1554 | 5361 |
| 515 | 20230622 | 103900 | 815992732 | 1561 | 1561 | 1561 | 1561 | 10 |
| 516 | 20230622 | 103800 | 815977122 | 1561 | 1562 | 1562 | 1561 | 1057 |
| 517 | 20230622 | 103700 | 814327113 | 1562 | 1562 | 1562 | 1562 | 1241 |
| 518 | 20230622 | 103600 | 812388671 | 1562 | 1562 | 1562 | 1562 | 35 |
| 519 | 20230622 | 103500 | 812334001 | 1561 | 1561 | 1561 | 1561 | 100 |
| 520 | 20230622 | 103400 | 812177901 | 1561 | 1563 | 1567 | 1561 | 2166 |
| 521 | 20230622 | 103300 | 808795613 | 1568 | 1566 | 1568 | 1562 | 2102 |
| 522 | 20230622 | 103200 | 805510629 | 1565 | 1568 | 1569 | 1565 | 2272 |
| 523 | 20230622 | 103100 | 801950393 | 1568 | 1574 | 1574 | 1568 | 198 |
| 524 | 20230622 | 103000 | 801639737 | 1575 | 1567 | 1575 | 1567 | 6734 |
| 525 | 20230622 | 102900 | 791058431 | 1567 | 1565 | 1567 | 1565 | 1782 |
| 526 | 20230622 | 102800 | 788269001 | 1562 | 1562 | 1565 | 1562 | 3157 |
| 527 | 20230622 | 102700 | 783332745 | 1562 | 1563 | 1563 | 1561 | 2028 |
| 528 | 20230622 | 102600 | 780166269 | 1569 | 1570 | 1570 | 1563 | 1190 |
| 529 | 20230622 | 102500 | 778304908 | 1567 | 1558 | 1567 | 1558 | 8147 |
| 530 | 20230622 | 102400 | 765556346 | 1563 | 1561 | 1563 | 1558 | 2705 |
| 531 | 20230622 | 102300 | 761336633 | 1560 | 1568 | 1568 | 1560 | 12410 |
| 532 | 20230622 | 102200 | 741932971 | 1567 | 1570 | 1573 | 1567 | 3244 |
| 533 | 20230622 | 102100 | 736845882 | 1570 | 1570 | 1573 | 1570 | 2145 |
| 534 | 20230622 | 102000 | 733475958 | 1571 | 1574 | 1575 | 1569 | 9469 |
| 535 | 20230622 | 101900 | 718592345 | 1573 | 1570 | 1573 | 1569 | 6106 |
| 536 | 20230622 | 101800 | 709004538 | 1570 | 1567 | 1570 | 1565 | 5065 |
| 537 | 20230622 | 101700 | 701066526 | 1567 | 1569 | 1570 | 1566 | 3412 |
| 538 | 20230622 | 101600 | 695716238 | 1569 | 1574 | 1574 | 1565 | 15840 |
| 539 | 20230622 | 101500 | 670844055 | 1574 | 1575 | 1578 | 1562 | 41265 |
| 540 | 20230622 | 101400 | 606157460 | 1573 | 1559 | 1578 | 1559 | 29102 |
| 541 | 20230622 | 101300 | 560558367 | 1559 | 1551 | 1561 | 1551 | 22842 |
| 542 | 20230622 | 101200 | 524983436 | 1551 | 1547 | 1551 | 1546 | 3609 |
| 543 | 20230622 | 101100 | 519390785 | 1547 | 1545 | 1551 | 1544 | 3299 |
| 544 | 20230622 | 101000 | 514291261 | 1545 | 1548 | 1549 | 1545 | 3687 |
| 545 | 20230622 | 100900 | 508591064 | 1548 | 1551 | 1551 | 1547 | 4521 |
| 546 | 20230622 | 100800 | 501588564 | 1551 | 1558 | 1558 | 1550 | 7198 |
| 547 | 20230622 | 100700 | 490402818 | 1557 | 1544 | 1558 | 1544 | 13204 |
| 548 | 20230622 | 100600 | 469904924 | 1543 | 1542 | 1545 | 1542 | 7818 |
| 549 | 20230622 | 100500 | 457836194 | 1543 | 1540 | 1543 | 1540 | 827 |
| 550 | 20230622 | 100400 | 456561863 | 1540 | 1540 | 1545 | 1539 | 5740 |
| 551 | 20230622 | 100300 | 447706746 | 1541 | 1537 | 1547 | 1537 | 24333 |
| 552 | 20230622 | 100200 | 410165254 | 1536 | 1535 | 1536 | 1534 | 6936 |
| 553 | 20230622 | 100100 | 399521307 | 1535 | 1534 | 1536 | 1534 | 2139 |
| 554 | 20230622 | 100000 | 396238435 | 1535 | 1535 | 1535 | 1534 | 6739 |
| 555 | 20230622 | 095900 | 385895433 | 1535 | 1531 | 1536 | 1531 | 1708 |
| 556 | 20230622 | 095800 | 383276746 | 1531 | 1532 | 1532 | 1529 | 282 |
| 557 | 20230622 | 095700 | 382844977 | 1531 | 1526 | 1531 | 1526 | 579 |
| 558 | 20230622 | 095600 | 381960313 | 1526 | 1525 | 1526 | 1525 | 1322 |
| 559 | 20230622 | 095500 | 379944189 | 1525 | 1525 | 1525 | 1525 | 649 |
| 560 | 20230622 | 095400 | 378954464 | 1525 | 1526 | 1526 | 1525 | 139 |
| 561 | 20230622 | 095300 | 378742355 | 1527 | 1527 | 1527 | 1527 | 137 |
| 562 | 20230622 | 095200 | 378533156 | 1527 | 1529 | 1529 | 1526 | 11000 |
| 563 | 20230622 | 095100 | 361715664 | 1529 | 1529 | 1529 | 1529 | 2887 |
| 564 | 20230622 | 095000 | 357301441 | 1530 | 1529 | 1530 | 1529 | 1963 |
| 565 | 20230622 | 094900 | 354299296 | 1530 | 1527 | 1530 | 1527 | 3216 |
| 566 | 20230622 | 094800 | 349387172 | 1527 | 1524 | 1527 | 1523 | 2801 |
| 567 | 20230622 | 094700 | 345119469 | 1524 | 1524 | 1524 | 1523 | 507 |
| 568 | 20230622 | 094600 | 344347098 | 1525 | 1525 | 1525 | 1525 | 675 |
| 569 | 20230622 | 094500 | 343317723 | 1525 | 1524 | 1528 | 1524 | 727 |
| 570 | 20230622 | 094400 | 342207798 | 1524 | 1526 | 1526 | 1524 | 138 |
| 571 | 20230622 | 094300 | 341997212 | 1528 | 1528 | 1528 | 1528 | 273 |
| 572 | 20230622 | 094200 | 341580068 | 1528 | 1530 | 1530 | 1528 | 4116 |
| 573 | 20230622 | 094100 | 335285184 | 1530 | 1521 | 1530 | 1521 | 2505 |
| 574 | 20230622 | 094000 | 331466372 | 1521 | 1521 | 1521 | 1521 | 159 |
| 575 | 20230622 | 093900 | 331224533 | 1520 | 1523 | 1523 | 1520 | 1042 |
| 576 | 20230622 | 093800 | 329640458 | 1521 | 1525 | 1525 | 1521 | 1996 |
| 577 | 20230622 | 093700 | 326600229 | 1525 | 1526 | 1526 | 1525 | 963 |
| 578 | 20230622 | 093600 | 325131652 | 1526 | 1528 | 1528 | 1526 | 4363 |
| 579 | 20230622 | 093500 | 318470002 | 1528 | 1527 | 1530 | 1526 | 6306 |
| 580 | 20230622 | 093400 | 308840388 | 1528 | 1527 | 1534 | 1527 | 4129 |
| 581 | 20230622 | 093300 | 302533620 | 1534 | 1533 | 1534 | 1528 | 6135 |
| 582 | 20230622 | 093200 | 293129497 | 1534 | 1534 | 1535 | 1527 | 7017 |
| 583 | 20230622 | 093100 | 282399438 | 1538 | 1537 | 1538 | 1533 | 11441 |
| 584 | 20230622 | 093000 | 264823047 | 1537 | 1526 | 1537 | 1526 | 12631 |
| 585 | 20230622 | 092900 | 245474648 | 1528 | 1526 | 1528 | 1526 | 4620 |
| 586 | 20230622 | 092800 | 238420394 | 1527 | 1523 | 1527 | 1523 | 3578 |
| 587 | 20230622 | 092700 | 232967127 | 1522 | 1517 | 1522 | 1516 | 4790 |
| 588 | 20230622 | 092600 | 225688301 | 1512 | 1515 | 1517 | 1512 | 1976 |
| 589 | 20230622 | 092500 | 222695423 | 1510 | 1509 | 1515 | 1509 | 3876 |
| 590 | 20230622 | 092400 | 216826258 | 1515 | 1507 | 1515 | 1507 | 5156 |
| 591 | 20230622 | 092300 | 209018003 | 1514 | 1501 | 1515 | 1500 | 8599 |
| 592 | 20230622 | 092200 | 196043656 | 1500 | 1497 | 1500 | 1497 | 1763 |
| 593 | 20230622 | 092100 | 193399612 | 1500 | 1496 | 1500 | 1496 | 991 |
| 594 | 20230622 | 092000 | 191914075 | 1496 | 1488 | 1499 | 1488 | 1301 |
| 595 | 20230622 | 091900 | 189969524 | 1488 | 1495 | 1497 | 1488 | 3258 |
| 596 | 20230622 | 091800 | 185097922 | 1497 | 1492 | 1499 | 1492 | 1378 |
| 597 | 20230622 | 091700 | 183034023 | 1492 | 1491 | 1497 | 1490 | 1587 |
| 598 | 20230622 | 091600 | 180667773 | 1497 | 1487 | 1497 | 1486 | 4096 |
| 599 | 20230622 | 091500 | 174543385 | 1485 | 1494 | 1494 | 1485 | 3238 |
| 600 | 20230622 | 091400 | 169723214 | 1495 | 1486 | 1495 | 1486 | 1927 |
| 601 | 20230622 | 091300 | 166847014 | 1492 | 1486 | 1492 | 1485 | 3379 |
| 602 | 20230622 | 091200 | 161826712 | 1491 | 1487 | 1491 | 1486 | 10968 |
| 603 | 20230622 | 091100 | 145527020 | 1492 | 1484 | 1492 | 1484 | 630 |
| 604 | 20230622 | 091000 | 144590923 | 1484 | 1492 | 1492 | 1484 | 9569 |
| 605 | 20230622 | 090900 | 130371918 | 1489 | 1492 | 1494 | 1488 | 5682 |
| 606 | 20230622 | 090800 | 121897983 | 1493 | 1490 | 1497 | 1490 | 424 |
| 607 | 20230622 | 090700 | 121264692 | 1489 | 1489 | 1490 | 1489 | 279 |
| 608 | 20230622 | 090600 | 120849259 | 1488 | 1485 | 1499 | 1485 | 8387 |
| 609 | 20230622 | 090500 | 108336122 | 1486 | 1475 | 1486 | 1470 | 17356 |
| 610 | 20230622 | 090400 | 82768176 | 1476 | 1478 | 1478 | 1469 | 896 |
| 611 | 20230622 | 090300 | 81447135 | 1469 | 1473 | 1479 | 1468 | 5357 |
| 612 | 20230622 | 090200 | 73558393 | 1472 | 1476 | 1480 | 1465 | 10436 |
| 613 | 20230622 | 090100 | 58212908 | 1475 | 1487 | 1490 | 1475 | 15275 |
| 614 | 20230622 | 090000 | 35585845 | 1486 | 1514 | 1515 | 1486 | 22339 |