30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 13893 |
| 3 | 20230613 | 185900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 4 | 20230613 | 185800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 5 | 20230613 | 185700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 6 | 20230613 | 185600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 7 | 20230613 | 185500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 8 | 20230613 | 185400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 9 | 20230613 | 185300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 10 | 20230613 | 185200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 11 | 20230613 | 185100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 12 | 20230613 | 185000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 13 | 20230613 | 184900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 14 | 20230613 | 184800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 15 | 20230613 | 184700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 16 | 20230613 | 184600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 17 | 20230613 | 184500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 18 | 20230613 | 184400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 19 | 20230613 | 184300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 20 | 20230613 | 184200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 21 | 20230613 | 184100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 22 | 20230613 | 184000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 23 | 20230613 | 183900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 24 | 20230613 | 183800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 25 | 20230613 | 183700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 26 | 20230613 | 183600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 27 | 20230613 | 183500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 28 | 20230613 | 183400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 29 | 20230613 | 183300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 30 | 20230613 | 183200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 31 | 20230613 | 183100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 32 | 20230613 | 183000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 13893 |
| 33 | 20230613 | 182900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 34 | 20230613 | 182800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 35 | 20230613 | 182700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 36 | 20230613 | 182600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 37 | 20230613 | 182500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 38 | 20230613 | 182400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 39 | 20230613 | 182300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 40 | 20230613 | 182200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 41 | 20230613 | 182100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 42 | 20230613 | 182000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 43 | 20230613 | 181900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 44 | 20230613 | 181800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 45 | 20230613 | 181700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 46 | 20230613 | 181600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 47 | 20230613 | 181500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 48 | 20230613 | 181400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 49 | 20230613 | 181300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 50 | 20230613 | 181200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 51 | 20230613 | 181100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 52 | 20230613 | 181000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 53 | 20230613 | 180900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 54 | 20230613 | 180800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 55 | 20230613 | 180700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 56 | 20230613 | 180600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 57 | 20230613 | 180500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 58 | 20230613 | 180400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 59 | 20230613 | 180300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 60 | 20230613 | 180200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 61 | 20230613 | 180100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 62 | 20230613 | 180000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 13893 |
| 63 | 20230613 | 175900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 64 | 20230613 | 175800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 65 | 20230613 | 175700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 66 | 20230613 | 175600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 67 | 20230613 | 175500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 68 | 20230613 | 175400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 69 | 20230613 | 175300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 70 | 20230613 | 175200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 71 | 20230613 | 175100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 72 | 20230613 | 175000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 73 | 20230613 | 174900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 74 | 20230613 | 174800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 75 | 20230613 | 174700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 76 | 20230613 | 174600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 77 | 20230613 | 174500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 78 | 20230613 | 174400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 79 | 20230613 | 174300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 80 | 20230613 | 174200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 81 | 20230613 | 174100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 82 | 20230613 | 174000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 83 | 20230613 | 173900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 84 | 20230613 | 173800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 85 | 20230613 | 173700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 86 | 20230613 | 173600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 87 | 20230613 | 173500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 88 | 20230613 | 173400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 89 | 20230613 | 173300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 90 | 20230613 | 173200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 91 | 20230613 | 173100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 92 | 20230613 | 173000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 13893 |
| 93 | 20230613 | 172900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 94 | 20230613 | 172800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 95 | 20230613 | 172700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 96 | 20230613 | 172600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 97 | 20230613 | 172500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 98 | 20230613 | 172400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 99 | 20230613 | 172300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 100 | 20230613 | 172200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 101 | 20230613 | 172100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 102 | 20230613 | 172000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 103 | 20230613 | 171900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 104 | 20230613 | 171800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 105 | 20230613 | 171700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 106 | 20230613 | 171600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 107 | 20230613 | 171500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 108 | 20230613 | 171400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 109 | 20230613 | 171300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 110 | 20230613 | 171200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 111 | 20230613 | 171100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 112 | 20230613 | 171000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 113 | 20230613 | 170900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 114 | 20230613 | 170800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 115 | 20230613 | 170700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 116 | 20230613 | 170600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 117 | 20230613 | 170500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 118 | 20230613 | 170400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 119 | 20230613 | 170300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 120 | 20230613 | 170200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 121 | 20230613 | 170100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 122 | 20230613 | 170000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 13893 |
| 123 | 20230613 | 165900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 124 | 20230613 | 165800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 125 | 20230613 | 165700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 126 | 20230613 | 165600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 127 | 20230613 | 165500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 128 | 20230613 | 165400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 129 | 20230613 | 165300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 130 | 20230613 | 165200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 131 | 20230613 | 165100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 132 | 20230613 | 165000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 133 | 20230613 | 164900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 134 | 20230613 | 164800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 135 | 20230613 | 164700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 136 | 20230613 | 164600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 137 | 20230613 | 164500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 138 | 20230613 | 164400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 139 | 20230613 | 164300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 140 | 20230613 | 164200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 141 | 20230613 | 164100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 142 | 20230613 | 164000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 143 | 20230613 | 163900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 144 | 20230613 | 163800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 145 | 20230613 | 163700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 146 | 20230613 | 163600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 147 | 20230613 | 163500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 148 | 20230613 | 163400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 149 | 20230613 | 163300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 150 | 20230613 | 163200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 151 | 20230613 | 163100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 152 | 20230613 | 163000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 13893 |
| 153 | 20230613 | 162900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 154 | 20230613 | 162800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 155 | 20230613 | 162700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 156 | 20230613 | 162600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 157 | 20230613 | 162500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 158 | 20230613 | 162400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 159 | 20230613 | 162300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 160 | 20230613 | 162200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 161 | 20230613 | 162100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 162 | 20230613 | 162000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 163 | 20230613 | 161900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 164 | 20230613 | 161800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 165 | 20230613 | 161700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 166 | 20230613 | 161600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 167 | 20230613 | 161500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 168 | 20230613 | 161400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 169 | 20230613 | 161300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 170 | 20230613 | 161200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 171 | 20230613 | 161100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 172 | 20230613 | 161000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 173 | 20230613 | 160900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 174 | 20230613 | 160800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 175 | 20230613 | 160700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 176 | 20230613 | 160600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 177 | 20230613 | 160500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 178 | 20230613 | 160400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 179 | 20230613 | 160300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 180 | 20230613 | 160200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 181 | 20230613 | 160100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 182 | 20230613 | 160000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 13893 |
| 183 | 20230613 | 155900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 184 | 20230613 | 155800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 185 | 20230613 | 155700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 186 | 20230613 | 155600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 187 | 20230613 | 155500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 188 | 20230613 | 155400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 189 | 20230613 | 155300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 190 | 20230613 | 155200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 191 | 20230613 | 155100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 192 | 20230613 | 155000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 193 | 20230613 | 154900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 194 | 20230613 | 154800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 195 | 20230613 | 154700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 196 | 20230613 | 154600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 197 | 20230613 | 154500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 198 | 20230613 | 154400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 199 | 20230613 | 154300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 200 | 20230613 | 154200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 201 | 20230613 | 154100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 202 | 20230613 | 154000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 203 | 20230613 | 153900 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 204 | 20230613 | 153800 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 205 | 20230613 | 153700 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 206 | 20230613 | 153600 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 207 | 20230613 | 153500 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 208 | 20230613 | 153400 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 209 | 20230613 | 153300 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 210 | 20230613 | 153200 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 211 | 20230613 | 153100 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 0 |
| 212 | 20230613 | 153000 | 1695880103 | 1496 | 1496 | 1496 | 1496 | 27786 |
| 213 | 20230613 | 152900 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 214 | 20230613 | 152800 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 215 | 20230613 | 152700 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 216 | 20230613 | 152600 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 217 | 20230613 | 152500 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 218 | 20230613 | 152400 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 219 | 20230613 | 152300 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 220 | 20230613 | 152200 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 221 | 20230613 | 152100 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 222 | 20230613 | 152000 | 1675096175 | 1500 | 1500 | 1500 | 1500 | 0 |
| 223 | 20230613 | 151900 | 1675096175 | 1500 | 1500 | 1502 | 1499 | 1374 |
| 224 | 20230613 | 151800 | 1673035312 | 1501 | 1501 | 1501 | 1500 | 200 |
| 225 | 20230613 | 151700 | 1672735297 | 1500 | 1499 | 1500 | 1499 | 204 |
| 226 | 20230613 | 151600 | 1672429446 | 1501 | 1501 | 1501 | 1500 | 5218 |
| 227 | 20230613 | 151500 | 1664602431 | 1501 | 1500 | 1501 | 1500 | 133 |
| 228 | 20230613 | 151400 | 1664402926 | 1501 | 1501 | 1502 | 1500 | 541 |
| 229 | 20230613 | 151300 | 1663590614 | 1500 | 1502 | 1502 | 1500 | 4629 |
| 230 | 20230613 | 151200 | 1656644911 | 1502 | 1501 | 1502 | 1501 | 1701 |
| 231 | 20230613 | 151100 | 1654091596 | 1502 | 1502 | 1502 | 1502 | 5 |
| 232 | 20230613 | 151000 | 1654084086 | 1501 | 1500 | 1502 | 1500 | 406 |
| 233 | 20230613 | 150900 | 1653474881 | 1502 | 1502 | 1502 | 1501 | 19 |
| 234 | 20230613 | 150800 | 1653446347 | 1500 | 1502 | 1502 | 1500 | 1253 |
| 235 | 20230613 | 150700 | 1651566535 | 1502 | 1502 | 1502 | 1500 | 2551 |
| 236 | 20230613 | 150600 | 1647738667 | 1502 | 1502 | 1502 | 1501 | 240 |
| 237 | 20230613 | 150500 | 1647378212 | 1502 | 1502 | 1502 | 1501 | 1198 |
| 238 | 20230613 | 150400 | 1645580002 | 1501 | 1502 | 1502 | 1500 | 4714 |
| 239 | 20230613 | 150300 | 1638504964 | 1504 | 1502 | 1504 | 1502 | 196 |
| 240 | 20230613 | 150200 | 1638210556 | 1502 | 1506 | 1506 | 1502 | 660 |
| 241 | 20230613 | 150100 | 1637219058 | 1503 | 1503 | 1506 | 1502 | 205 |
| 242 | 20230613 | 150000 | 1636910981 | 1503 | 1505 | 1505 | 1503 | 319 |
| 243 | 20230613 | 145900 | 1636431459 | 1506 | 1504 | 1506 | 1504 | 157 |
| 244 | 20230613 | 145800 | 1636195219 | 1506 | 1504 | 1506 | 1503 | 792 |
| 245 | 20230613 | 145700 | 1635004170 | 1504 | 1505 | 1507 | 1504 | 1416 |
| 246 | 20230613 | 145600 | 1632873326 | 1508 | 1508 | 1508 | 1508 | 2 |
| 247 | 20230613 | 145500 | 1632870310 | 1508 | 1508 | 1508 | 1504 | 70 |
| 248 | 20230613 | 145400 | 1632764758 | 1508 | 1506 | 1508 | 1506 | 663 |
| 249 | 20230613 | 145300 | 1631766274 | 1506 | 1505 | 1506 | 1505 | 11 |
| 250 | 20230613 | 145200 | 1631749709 | 1506 | 1504 | 1506 | 1503 | 674 |
| 251 | 20230613 | 145100 | 1630736581 | 1504 | 1506 | 1506 | 1504 | 795 |
| 252 | 20230613 | 145000 | 1629540145 | 1505 | 1505 | 1505 | 1505 | 244 |
| 253 | 20230613 | 144900 | 1629172925 | 1505 | 1504 | 1505 | 1504 | 23 |
| 254 | 20230613 | 144800 | 1629138330 | 1505 | 1504 | 1505 | 1504 | 581 |
| 255 | 20230613 | 144700 | 1628264453 | 1506 | 1506 | 1506 | 1506 | 4 |
| 256 | 20230613 | 144600 | 1628258429 | 1506 | 1506 | 1506 | 1506 | 485 |
| 257 | 20230613 | 144500 | 1627528019 | 1506 | 1504 | 1506 | 1502 | 2361 |
| 258 | 20230613 | 144400 | 1623978701 | 1504 | 1503 | 1504 | 1503 | 8 |
| 259 | 20230613 | 144300 | 1623966672 | 1504 | 1501 | 1504 | 1501 | 1330 |
| 260 | 20230613 | 144200 | 1621970135 | 1501 | 1501 | 1501 | 1501 | 414 |
| 261 | 20230613 | 144100 | 1621348721 | 1501 | 1500 | 1501 | 1500 | 150 |
| 262 | 20230613 | 144000 | 1621123700 | 1501 | 1501 | 1501 | 1501 | 10 |
| 263 | 20230613 | 143900 | 1621108690 | 1501 | 1501 | 1501 | 1501 | 200 |
| 264 | 20230613 | 143800 | 1620808490 | 1501 | 1501 | 1501 | 1501 | 83 |
| 265 | 20230613 | 143700 | 1620683907 | 1504 | 1502 | 1504 | 1502 | 77 |
| 266 | 20230613 | 143600 | 1620568239 | 1504 | 1502 | 1504 | 1500 | 225 |
| 267 | 20230613 | 143500 | 1620230535 | 1502 | 1501 | 1502 | 1500 | 1906 |
| 268 | 20230613 | 143400 | 1617368733 | 1502 | 1502 | 1502 | 1502 | 166 |
| 269 | 20230613 | 143300 | 1617119401 | 1502 | 1501 | 1502 | 1501 | 8 |
| 270 | 20230613 | 143200 | 1617107390 | 1502 | 1502 | 1502 | 1501 | 2915 |
| 271 | 20230613 | 143100 | 1612729206 | 1502 | 1502 | 1502 | 1502 | 3 |
| 272 | 20230613 | 143000 | 1612724700 | 1500 | 1501 | 1501 | 1500 | 700 |
| 273 | 20230613 | 142900 | 1611674595 | 1502 | 1502 | 1502 | 1502 | 0 |
| 274 | 20230613 | 142800 | 1611674595 | 1502 | 1502 | 1502 | 1502 | 61 |
| 275 | 20230613 | 142700 | 1611582973 | 1502 | 1502 | 1502 | 1500 | 444 |
| 276 | 20230613 | 142600 | 1610916685 | 1502 | 1502 | 1502 | 1502 | 48 |
| 277 | 20230613 | 142500 | 1610844589 | 1502 | 1502 | 1502 | 1502 | 310 |
| 278 | 20230613 | 142400 | 1610378969 | 1502 | 1500 | 1502 | 1500 | 1329 |
| 279 | 20230613 | 142300 | 1608385425 | 1500 | 1500 | 1500 | 1500 | 40 |
| 280 | 20230613 | 142200 | 1608325425 | 1500 | 1500 | 1500 | 1500 | 0 |
| 281 | 20230613 | 142100 | 1608325425 | 1500 | 1500 | 1500 | 1500 | 1 |
| 282 | 20230613 | 142000 | 1608323925 | 1500 | 1500 | 1500 | 1500 | 85 |
| 283 | 20230613 | 141900 | 1608196425 | 1499 | 1499 | 1500 | 1499 | 216 |
| 284 | 20230613 | 141800 | 1607872639 | 1499 | 1498 | 1499 | 1498 | 205 |
| 285 | 20230613 | 141700 | 1607565546 | 1499 | 1499 | 1499 | 1497 | 798 |
| 286 | 20230613 | 141600 | 1606370448 | 1498 | 1500 | 1500 | 1498 | 2706 |
| 287 | 20230613 | 141500 | 1602316381 | 1500 | 1500 | 1500 | 1499 | 5372 |
| 288 | 20230613 | 141400 | 1594263745 | 1500 | 1500 | 1500 | 1500 | 100 |
| 289 | 20230613 | 141300 | 1594113745 | 1502 | 1500 | 1502 | 1500 | 166 |
| 290 | 20230613 | 141200 | 1593864739 | 1502 | 1500 | 1502 | 1500 | 8 |
| 291 | 20230613 | 141100 | 1593852733 | 1502 | 1500 | 1502 | 1499 | 938 |
| 292 | 20230613 | 141000 | 1592445863 | 1500 | 1502 | 1502 | 1500 | 1655 |
| 293 | 20230613 | 140900 | 1589963357 | 1500 | 1502 | 1502 | 1500 | 1147 |
| 294 | 20230613 | 140800 | 1588241789 | 1502 | 1502 | 1502 | 1501 | 279 |
| 295 | 20230613 | 140700 | 1587823004 | 1501 | 1501 | 1501 | 1501 | 100 |
| 296 | 20230613 | 140600 | 1587672904 | 1502 | 1501 | 1502 | 1501 | 218 |
| 297 | 20230613 | 140500 | 1587345682 | 1502 | 1502 | 1502 | 1502 | 3 |
| 298 | 20230613 | 140400 | 1587341176 | 1501 | 1502 | 1502 | 1501 | 1101 |
| 299 | 20230613 | 140300 | 1585688474 | 1502 | 1501 | 1502 | 1501 | 332 |
| 300 | 20230613 | 140200 | 1585190141 | 1502 | 1502 | 1502 | 1502 | 0 |
| 301 | 20230613 | 140100 | 1585190141 | 1502 | 1501 | 1502 | 1501 | 450 |
| 302 | 20230613 | 140000 | 1584514464 | 1502 | 1502 | 1502 | 1502 | 1472 |
| 303 | 20230613 | 135900 | 1582303520 | 1502 | 1502 | 1502 | 1502 | 0 |
| 304 | 20230613 | 135800 | 1582303520 | 1502 | 1502 | 1502 | 1502 | 0 |
| 305 | 20230613 | 135700 | 1582303520 | 1502 | 1502 | 1502 | 1502 | 1 |
| 306 | 20230613 | 135600 | 1582302018 | 1502 | 1502 | 1502 | 1501 | 234 |
| 307 | 20230613 | 135500 | 1581950771 | 1502 | 1501 | 1502 | 1501 | 374 |
| 308 | 20230613 | 135400 | 1581389392 | 1501 | 1501 | 1501 | 1501 | 202 |
| 309 | 20230613 | 135300 | 1581086190 | 1500 | 1500 | 1502 | 1500 | 971 |
| 310 | 20230613 | 135200 | 1579629684 | 1502 | 1501 | 1502 | 1500 | 373 |
| 311 | 20230613 | 135100 | 1579070114 | 1500 | 1501 | 1501 | 1500 | 3043 |
| 312 | 20230613 | 135000 | 1574505404 | 1502 | 1502 | 1502 | 1500 | 7429 |
| 313 | 20230613 | 134900 | 1563360471 | 1504 | 1504 | 1504 | 1504 | 0 |
| 314 | 20230613 | 134800 | 1563360471 | 1504 | 1504 | 1504 | 1504 | 3 |
| 315 | 20230613 | 134700 | 1563355959 | 1504 | 1502 | 1504 | 1502 | 87 |
| 316 | 20230613 | 134600 | 1563225125 | 1502 | 1502 | 1504 | 1502 | 248 |
| 317 | 20230613 | 134500 | 1562852623 | 1504 | 1504 | 1504 | 1504 | 0 |
| 318 | 20230613 | 134400 | 1562852623 | 1504 | 1504 | 1504 | 1504 | 1 |
| 319 | 20230613 | 134300 | 1562851119 | 1504 | 1502 | 1504 | 1502 | 8 |
| 320 | 20230613 | 134200 | 1562839099 | 1502 | 1504 | 1504 | 1502 | 164 |
| 321 | 20230613 | 134100 | 1562592451 | 1504 | 1504 | 1504 | 1503 | 56 |
| 322 | 20230613 | 134000 | 1562508228 | 1504 | 1501 | 1504 | 1501 | 335 |
| 323 | 20230613 | 133900 | 1562004988 | 1504 | 1504 | 1504 | 1504 | 150 |
| 324 | 20230613 | 133800 | 1561779388 | 1504 | 1504 | 1504 | 1504 | 7 |
| 325 | 20230613 | 133700 | 1561768860 | 1501 | 1503 | 1504 | 1501 | 468 |
| 326 | 20230613 | 133600 | 1561065885 | 1504 | 1505 | 1505 | 1504 | 1990 |
| 327 | 20230613 | 133500 | 1558072325 | 1506 | 1505 | 1506 | 1504 | 214 |
| 328 | 20230613 | 133400 | 1557750252 | 1505 | 1505 | 1505 | 1504 | 414 |
| 329 | 20230613 | 133300 | 1557127553 | 1504 | 1504 | 1505 | 1504 | 307 |
| 330 | 20230613 | 133200 | 1556665815 | 1505 | 1505 | 1505 | 1505 | 5166 |
| 331 | 20230613 | 133100 | 1548890985 | 1505 | 1502 | 1505 | 1502 | 18 |
| 332 | 20230613 | 133000 | 1548863940 | 1505 | 1502 | 1505 | 1502 | 303 |
| 333 | 20230613 | 132900 | 1548408825 | 1505 | 1502 | 1505 | 1502 | 104 |
| 334 | 20230613 | 132800 | 1548252607 | 1502 | 1506 | 1506 | 1502 | 784 |
| 335 | 20230613 | 132700 | 1547074673 | 1506 | 1506 | 1506 | 1506 | 1944 |
| 336 | 20230613 | 132600 | 1544147009 | 1506 | 1510 | 1510 | 1504 | 188 |
| 337 | 20230613 | 132500 | 1543863950 | 1510 | 1507 | 1511 | 1507 | 8441 |
| 338 | 20230613 | 132400 | 1531142763 | 1507 | 1507 | 1507 | 1507 | 49 |
| 339 | 20230613 | 132300 | 1531068920 | 1507 | 1507 | 1507 | 1507 | 2134 |
| 340 | 20230613 | 132200 | 1527852982 | 1507 | 1506 | 1507 | 1506 | 1979 |
| 341 | 20230613 | 132100 | 1524871457 | 1507 | 1503 | 1507 | 1502 | 2069 |
| 342 | 20230613 | 132000 | 1521760369 | 1502 | 1503 | 1503 | 1502 | 682 |
| 343 | 20230613 | 131900 | 1520735339 | 1503 | 1503 | 1503 | 1503 | 25 |
| 344 | 20230613 | 131800 | 1520697764 | 1503 | 1502 | 1503 | 1501 | 385 |
| 345 | 20230613 | 131700 | 1520119452 | 1500 | 1501 | 1502 | 1500 | 462 |
| 346 | 20230613 | 131600 | 1519426147 | 1501 | 1500 | 1501 | 1500 | 8128 |
| 347 | 20230613 | 131500 | 1507234146 | 1500 | 1499 | 1500 | 1499 | 15 |
| 348 | 20230613 | 131400 | 1507211651 | 1500 | 1500 | 1500 | 1500 | 29 |
| 349 | 20230613 | 131300 | 1507168151 | 1500 | 1499 | 1500 | 1498 | 119 |
| 350 | 20230613 | 131200 | 1506989779 | 1498 | 1497 | 1498 | 1497 | 551 |
| 351 | 20230613 | 131100 | 1506164687 | 1497 | 1500 | 1500 | 1497 | 202 |
| 352 | 20230613 | 131000 | 1505862287 | 1498 | 1498 | 1500 | 1498 | 1936 |
| 353 | 20230613 | 130900 | 1502961123 | 1498 | 1498 | 1498 | 1497 | 310 |
| 354 | 20230613 | 130800 | 1502496745 | 1496 | 1495 | 1498 | 1495 | 1215 |
| 355 | 20230613 | 130700 | 1500679149 | 1496 | 1495 | 1496 | 1495 | 478 |
| 356 | 20230613 | 130600 | 1499964529 | 1496 | 1495 | 1496 | 1495 | 1010 |
| 357 | 20230613 | 130500 | 1498454568 | 1495 | 1495 | 1495 | 1495 | 215 |
| 358 | 20230613 | 130400 | 1498133143 | 1496 | 1496 | 1496 | 1495 | 3140 |
| 359 | 20230613 | 130300 | 1493438253 | 1495 | 1496 | 1496 | 1495 | 217 |
| 360 | 20230613 | 130200 | 1493113828 | 1496 | 1496 | 1496 | 1495 | 434 |
| 361 | 20230613 | 130100 | 1492464664 | 1496 | 1496 | 1497 | 1496 | 1415 |
| 362 | 20230613 | 130000 | 1490347767 | 1496 | 1496 | 1496 | 1495 | 1410 |
| 363 | 20230613 | 125900 | 1488238607 | 1496 | 1495 | 1496 | 1495 | 267 |
| 364 | 20230613 | 125800 | 1487839432 | 1496 | 1496 | 1496 | 1495 | 956 |
| 365 | 20230613 | 125700 | 1486409797 | 1495 | 1496 | 1496 | 1494 | 5432 |
| 366 | 20230613 | 125600 | 1478289330 | 1495 | 1494 | 1495 | 1494 | 3444 |
| 367 | 20230613 | 125500 | 1473143324 | 1495 | 1494 | 1495 | 1494 | 303 |
| 368 | 20230613 | 125400 | 1472690597 | 1495 | 1496 | 1496 | 1495 | 1366 |
| 369 | 20230613 | 125300 | 1470647766 | 1496 | 1499 | 1499 | 1496 | 8262 |
| 370 | 20230613 | 125200 | 1458273300 | 1499 | 1499 | 1499 | 1498 | 1090 |
| 371 | 20230613 | 125100 | 1456640172 | 1499 | 1499 | 1499 | 1498 | 1500 |
| 372 | 20230613 | 125000 | 1454392133 | 1498 | 1500 | 1500 | 1498 | 4382 |
| 373 | 20230613 | 124900 | 1447824299 | 1499 | 1499 | 1499 | 1498 | 76 |
| 374 | 20230613 | 124800 | 1447710403 | 1499 | 1499 | 1500 | 1499 | 529 |
| 375 | 20230613 | 124700 | 1446917429 | 1499 | 1499 | 1500 | 1499 | 367 |
| 376 | 20230613 | 124600 | 1446367288 | 1499 | 1501 | 1501 | 1498 | 2300 |
| 377 | 20230613 | 124500 | 1442915634 | 1499 | 1499 | 1499 | 1499 | 299 |
| 378 | 20230613 | 124400 | 1442467433 | 1499 | 1499 | 1501 | 1499 | 33 |
| 379 | 20230613 | 124300 | 1442417964 | 1501 | 1501 | 1501 | 1499 | 768 |
| 380 | 20230613 | 124200 | 1441265859 | 1502 | 1502 | 1502 | 1502 | 729 |
| 381 | 20230613 | 124100 | 1440170901 | 1502 | 1501 | 1502 | 1501 | 8 |
| 382 | 20230613 | 124000 | 1440158888 | 1502 | 1501 | 1502 | 1501 | 9 |
| 383 | 20230613 | 123900 | 1440145374 | 1502 | 1502 | 1502 | 1502 | 0 |
| 384 | 20230613 | 123800 | 1440145374 | 1502 | 1501 | 1502 | 1501 | 89 |
| 385 | 20230613 | 123700 | 1440011756 | 1501 | 1502 | 1502 | 1501 | 8 |
| 386 | 20230613 | 123600 | 1439999745 | 1502 | 1500 | 1502 | 1499 | 223 |
| 387 | 20230613 | 123500 | 1439665337 | 1499 | 1499 | 1499 | 1499 | 35 |
| 388 | 20230613 | 123400 | 1439612872 | 1499 | 1497 | 1499 | 1497 | 233 |
| 389 | 20230613 | 123300 | 1439264061 | 1497 | 1497 | 1497 | 1497 | 10 |
| 390 | 20230613 | 123200 | 1439249091 | 1496 | 1492 | 1496 | 1492 | 2641 |
| 391 | 20230613 | 123100 | 1435308687 | 1492 | 1492 | 1492 | 1491 | 3228 |
| 392 | 20230613 | 123000 | 1430494746 | 1492 | 1496 | 1496 | 1492 | 6886 |
| 393 | 20230613 | 122900 | 1420208571 | 1497 | 1498 | 1498 | 1497 | 2759 |
| 394 | 20230613 | 122800 | 1416076343 | 1497 | 1501 | 1501 | 1497 | 7457 |
| 395 | 20230613 | 122700 | 1404899242 | 1503 | 1503 | 1503 | 1500 | 6640 |
| 396 | 20230613 | 122600 | 1394938270 | 1503 | 1503 | 1503 | 1502 | 315 |
| 397 | 20230613 | 122500 | 1394464835 | 1503 | 1503 | 1503 | 1503 | 0 |
| 398 | 20230613 | 122400 | 1394464835 | 1503 | 1503 | 1503 | 1503 | 665 |
| 399 | 20230613 | 122300 | 1393465340 | 1503 | 1500 | 1503 | 1500 | 3586 |
| 400 | 20230613 | 122200 | 1388085995 | 1500 | 1503 | 1503 | 1500 | 11044 |
| 401 | 20230613 | 122100 | 1371519742 | 1501 | 1503 | 1503 | 1501 | 467 |
| 402 | 20230613 | 122000 | 1370818573 | 1503 | 1503 | 1503 | 1503 | 50 |
| 403 | 20230613 | 121900 | 1370743423 | 1503 | 1503 | 1503 | 1503 | 0 |
| 404 | 20230613 | 121800 | 1370743423 | 1503 | 1503 | 1503 | 1503 | 11 |
| 405 | 20230613 | 121700 | 1370726890 | 1503 | 1501 | 1503 | 1500 | 4911 |
| 406 | 20230613 | 121600 | 1363360106 | 1501 | 1502 | 1503 | 1501 | 2589 |
| 407 | 20230613 | 121500 | 1359473983 | 1503 | 1503 | 1503 | 1503 | 0 |
| 408 | 20230613 | 121400 | 1359473983 | 1503 | 1503 | 1503 | 1503 | 60 |
| 409 | 20230613 | 121300 | 1359383803 | 1503 | 1503 | 1503 | 1503 | 0 |
| 410 | 20230613 | 121200 | 1359383803 | 1503 | 1503 | 1503 | 1501 | 525 |
| 411 | 20230613 | 121100 | 1358594738 | 1503 | 1503 | 1503 | 1501 | 1249 |
| 412 | 20230613 | 121000 | 1356719476 | 1503 | 1503 | 1503 | 1501 | 1154 |
| 413 | 20230613 | 120900 | 1354986284 | 1503 | 1502 | 1503 | 1502 | 239 |
| 414 | 20230613 | 120800 | 1354627305 | 1503 | 1502 | 1503 | 1502 | 205 |
| 415 | 20230613 | 120700 | 1354319390 | 1503 | 1501 | 1504 | 1501 | 182 |
| 416 | 20230613 | 120600 | 1354046193 | 1501 | 1504 | 1504 | 1501 | 1731 |
| 417 | 20230613 | 120500 | 1351447854 | 1504 | 1502 | 1504 | 1501 | 253 |
| 418 | 20230613 | 120400 | 1351068075 | 1504 | 1504 | 1504 | 1504 | 30 |
| 419 | 20230613 | 120300 | 1351022955 | 1504 | 1504 | 1504 | 1504 | 200 |
| 420 | 20230613 | 120200 | 1350722155 | 1504 | 1501 | 1504 | 1501 | 502 |
| 421 | 20230613 | 120100 | 1349968647 | 1501 | 1504 | 1504 | 1501 | 1175 |
| 422 | 20230613 | 120000 | 1348201923 | 1504 | 1504 | 1504 | 1504 | 0 |
| 423 | 20230613 | 115900 | 1348201923 | 1504 | 1501 | 1504 | 1501 | 130 |
| 424 | 20230613 | 115800 | 1348006784 | 1501 | 1501 | 1501 | 1501 | 647 |
| 425 | 20230613 | 115700 | 1347035637 | 1501 | 1504 | 1504 | 1501 | 6386 |
| 426 | 20230613 | 115600 | 1337448099 | 1504 | 1505 | 1505 | 1504 | 1542 |
| 427 | 20230613 | 115500 | 1335128816 | 1504 | 1504 | 1504 | 1504 | 117 |
| 428 | 20230613 | 115400 | 1334952848 | 1504 | 1505 | 1505 | 1504 | 2916 |
| 429 | 20230613 | 115300 | 1330564441 | 1506 | 1505 | 1506 | 1505 | 308 |
| 430 | 20230613 | 115200 | 1330100701 | 1506 | 1507 | 1507 | 1505 | 2484 |
| 431 | 20230613 | 115100 | 1326359599 | 1508 | 1507 | 1508 | 1507 | 464 |
| 432 | 20230613 | 115000 | 1325660350 | 1508 | 1508 | 1508 | 1507 | 221 |
| 433 | 20230613 | 114900 | 1325327221 | 1507 | 1507 | 1507 | 1507 | 486 |
| 434 | 20230613 | 114800 | 1324594819 | 1508 | 1508 | 1508 | 1505 | 5138 |
| 435 | 20230613 | 114700 | 1316859420 | 1509 | 1509 | 1509 | 1509 | 0 |
| 436 | 20230613 | 114600 | 1316859420 | 1509 | 1509 | 1509 | 1509 | 174 |
| 437 | 20230613 | 114500 | 1316596854 | 1509 | 1507 | 1510 | 1506 | 459 |
| 438 | 20230613 | 114400 | 1315905362 | 1510 | 1510 | 1510 | 1510 | 2 |
| 439 | 20230613 | 114300 | 1315902342 | 1505 | 1509 | 1509 | 1505 | 4428 |
| 440 | 20230613 | 114200 | 1309230240 | 1509 | 1509 | 1509 | 1509 | 1000 |
| 441 | 20230613 | 114100 | 1307721240 | 1512 | 1511 | 1512 | 1508 | 3683 |
| 442 | 20230613 | 114000 | 1302159848 | 1512 | 1513 | 1513 | 1512 | 541 |
| 443 | 20230613 | 113900 | 1301341466 | 1513 | 1513 | 1513 | 1513 | 0 |
| 444 | 20230613 | 113800 | 1301341466 | 1513 | 1513 | 1513 | 1513 | 652 |
| 445 | 20230613 | 113700 | 1300354990 | 1513 | 1513 | 1513 | 1513 | 0 |
| 446 | 20230613 | 113600 | 1300354990 | 1513 | 1513 | 1513 | 1513 | 82 |
| 447 | 20230613 | 113500 | 1300230924 | 1513 | 1513 | 1513 | 1513 | 2 |
| 448 | 20230613 | 113400 | 1300227898 | 1512 | 1512 | 1512 | 1512 | 118 |
| 449 | 20230613 | 113300 | 1300049482 | 1513 | 1513 | 1513 | 1513 | 201 |
| 450 | 20230613 | 113200 | 1299745369 | 1515 | 1514 | 1515 | 1512 | 603 |
| 451 | 20230613 | 113100 | 1298832620 | 1512 | 1514 | 1514 | 1512 | 1121 |
| 452 | 20230613 | 113000 | 1297137336 | 1513 | 1515 | 1515 | 1513 | 148 |
| 453 | 20230613 | 112900 | 1296913306 | 1514 | 1515 | 1515 | 1514 | 442 |
| 454 | 20230613 | 112800 | 1296244023 | 1515 | 1515 | 1515 | 1515 | 414 |
| 455 | 20230613 | 112700 | 1295616813 | 1515 | 1515 | 1515 | 1515 | 300 |
| 456 | 20230613 | 112600 | 1295162313 | 1515 | 1515 | 1515 | 1515 | 205 |
| 457 | 20230613 | 112500 | 1294851738 | 1515 | 1515 | 1515 | 1514 | 1781 |
| 458 | 20230613 | 112400 | 1292153573 | 1515 | 1515 | 1515 | 1515 | 458 |
| 459 | 20230613 | 112300 | 1291459703 | 1515 | 1515 | 1515 | 1515 | 71 |
| 460 | 20230613 | 112200 | 1291352138 | 1514 | 1514 | 1515 | 1514 | 10 |
| 461 | 20230613 | 112100 | 1291336997 | 1515 | 1515 | 1515 | 1515 | 0 |
| 462 | 20230613 | 112000 | 1291336997 | 1515 | 1515 | 1515 | 1515 | 59 |
| 463 | 20230613 | 111900 | 1291247612 | 1515 | 1515 | 1515 | 1515 | 300 |
| 464 | 20230613 | 111800 | 1290793112 | 1512 | 1515 | 1515 | 1512 | 1951 |
| 465 | 20230613 | 111700 | 1287838019 | 1511 | 1512 | 1512 | 1511 | 96 |
| 466 | 20230613 | 111600 | 1287692956 | 1512 | 1512 | 1512 | 1512 | 245 |
| 467 | 20230613 | 111500 | 1287322516 | 1512 | 1512 | 1515 | 1512 | 154 |
| 468 | 20230613 | 111400 | 1287089552 | 1512 | 1511 | 1512 | 1511 | 2177 |
| 469 | 20230613 | 111300 | 1283798987 | 1511 | 1509 | 1511 | 1509 | 93 |
| 470 | 20230613 | 111200 | 1283658646 | 1509 | 1508 | 1509 | 1508 | 2003 |
| 471 | 20230613 | 111100 | 1280638119 | 1509 | 1509 | 1509 | 1506 | 221 |
| 472 | 20230613 | 111000 | 1280304992 | 1511 | 1511 | 1511 | 1511 | 0 |
| 473 | 20230613 | 110900 | 1280304992 | 1511 | 1508 | 1511 | 1507 | 79 |
| 474 | 20230613 | 110800 | 1280185859 | 1511 | 1510 | 1511 | 1505 | 6503 |
| 475 | 20230613 | 110700 | 1270382840 | 1512 | 1512 | 1512 | 1512 | 0 |
| 476 | 20230613 | 110600 | 1270382840 | 1512 | 1509 | 1512 | 1508 | 68 |
| 477 | 20230613 | 110500 | 1270280248 | 1507 | 1508 | 1508 | 1507 | 25 |
| 478 | 20230613 | 110400 | 1270242571 | 1506 | 1509 | 1509 | 1505 | 6591 |
| 479 | 20230613 | 110300 | 1260315810 | 1509 | 1509 | 1509 | 1508 | 309 |
| 480 | 20230613 | 110200 | 1259849544 | 1509 | 1509 | 1510 | 1509 | 2173 |
| 481 | 20230613 | 110100 | 1256570416 | 1509 | 1508 | 1509 | 1507 | 1573 |
| 482 | 20230613 | 110000 | 1254199142 | 1509 | 1507 | 1509 | 1507 | 1073 |
| 483 | 20230613 | 105900 | 1252581985 | 1507 | 1508 | 1509 | 1507 | 4428 |
| 484 | 20230613 | 105800 | 1245905850 | 1508 | 1508 | 1508 | 1507 | 1880 |
| 485 | 20230613 | 105700 | 1243071217 | 1508 | 1508 | 1508 | 1508 | 81 |
| 486 | 20230613 | 105600 | 1242949069 | 1508 | 1508 | 1508 | 1506 | 3228 |
| 487 | 20230613 | 105500 | 1238087273 | 1508 | 1509 | 1509 | 1506 | 3137 |
| 488 | 20230613 | 105400 | 1233360078 | 1509 | 1512 | 1512 | 1507 | 5061 |
| 489 | 20230613 | 105300 | 1225728418 | 1509 | 1512 | 1512 | 1509 | 29320 |
| 490 | 20230613 | 105200 | 1181438961 | 1512 | 1512 | 1512 | 1512 | 40 |
| 491 | 20230613 | 105100 | 1181378481 | 1512 | 1512 | 1512 | 1512 | 94 |
| 492 | 20230613 | 105000 | 1181236353 | 1511 | 1512 | 1512 | 1511 | 157 |
| 493 | 20230613 | 104900 | 1180999069 | 1512 | 1512 | 1512 | 1512 | 176 |
| 494 | 20230613 | 104800 | 1180732957 | 1512 | 1511 | 1512 | 1511 | 11556 |
| 495 | 20230613 | 104700 | 1163271638 | 1512 | 1513 | 1513 | 1512 | 3893 |
| 496 | 20230613 | 104600 | 1157384786 | 1513 | 1514 | 1514 | 1513 | 100 |
| 497 | 20230613 | 104500 | 1157233411 | 1513 | 1515 | 1515 | 1513 | 200 |
| 498 | 20230613 | 104400 | 1156930611 | 1515 | 1515 | 1515 | 1515 | 10 |
| 499 | 20230613 | 104300 | 1156915461 | 1515 | 1513 | 1515 | 1512 | 510 |
| 500 | 20230613 | 104200 | 1156144239 | 1512 | 1512 | 1512 | 1512 | 50 |
| 501 | 20230613 | 104100 | 1156068639 | 1515 | 1512 | 1515 | 1511 | 5355 |
| 502 | 20230613 | 104000 | 1147973088 | 1512 | 1515 | 1515 | 1512 | 383 |
| 503 | 20230613 | 103900 | 1147393743 | 1515 | 1515 | 1516 | 1513 | 4569 |
| 504 | 20230613 | 103800 | 1140479477 | 1516 | 1515 | 1516 | 1515 | 289 |
| 505 | 20230613 | 103700 | 1140041637 | 1516 | 1517 | 1517 | 1516 | 3609 |
| 506 | 20230613 | 103600 | 1134568250 | 1518 | 1518 | 1518 | 1518 | 100 |
| 507 | 20230613 | 103500 | 1134416450 | 1518 | 1516 | 1518 | 1516 | 51 |
| 508 | 20230613 | 103400 | 1134339130 | 1516 | 1516 | 1516 | 1515 | 188 |
| 509 | 20230613 | 103300 | 1134054132 | 1516 | 1516 | 1516 | 1516 | 416 |
| 510 | 20230613 | 103200 | 1133423476 | 1516 | 1516 | 1516 | 1516 | 0 |
| 511 | 20230613 | 103100 | 1133423476 | 1516 | 1516 | 1516 | 1515 | 425 |
| 512 | 20230613 | 103000 | 1132779526 | 1516 | 1516 | 1516 | 1515 | 206 |
| 513 | 20230613 | 102900 | 1132467255 | 1516 | 1515 | 1516 | 1515 | 472 |
| 514 | 20230613 | 102800 | 1131751825 | 1515 | 1515 | 1515 | 1515 | 127 |
| 515 | 20230613 | 102700 | 1131559420 | 1514 | 1515 | 1515 | 1514 | 72 |
| 516 | 20230613 | 102600 | 1131450341 | 1516 | 1516 | 1516 | 1515 | 706 |
| 517 | 20230613 | 102500 | 1130380674 | 1516 | 1516 | 1516 | 1516 | 77 |
| 518 | 20230613 | 102400 | 1130263942 | 1516 | 1514 | 1518 | 1514 | 426 |
| 519 | 20230613 | 102300 | 1129618692 | 1514 | 1514 | 1514 | 1513 | 222 |
| 520 | 20230613 | 102200 | 1129282586 | 1514 | 1514 | 1514 | 1514 | 130 |
| 521 | 20230613 | 102100 | 1129085766 | 1514 | 1514 | 1514 | 1512 | 3732 |
| 522 | 20230613 | 102000 | 1123439418 | 1512 | 1512 | 1514 | 1512 | 652 |
| 523 | 20230613 | 101900 | 1122453584 | 1512 | 1512 | 1512 | 1511 | 1579 |
| 524 | 20230613 | 101800 | 1120067135 | 1512 | 1512 | 1512 | 1511 | 312 |
| 525 | 20230613 | 101700 | 1119595651 | 1512 | 1512 | 1512 | 1511 | 2456 |
| 526 | 20230613 | 101600 | 1115884179 | 1512 | 1512 | 1512 | 1512 | 1432 |
| 527 | 20230613 | 101500 | 1113718995 | 1512 | 1514 | 1514 | 1511 | 3179 |
| 528 | 20230613 | 101400 | 1108912609 | 1514 | 1516 | 1518 | 1514 | 1898 |
| 529 | 20230613 | 101300 | 1106037274 | 1518 | 1518 | 1518 | 1518 | 2 |
| 530 | 20230613 | 101200 | 1106034238 | 1518 | 1515 | 1518 | 1515 | 230 |
| 531 | 20230613 | 101100 | 1105685702 | 1515 | 1517 | 1518 | 1515 | 2540 |
| 532 | 20230613 | 101000 | 1101837463 | 1518 | 1518 | 1518 | 1517 | 210 |
| 533 | 20230613 | 100900 | 1101518749 | 1520 | 1520 | 1520 | 1520 | 504 |
| 534 | 20230613 | 100800 | 1100752669 | 1520 | 1519 | 1520 | 1519 | 1126 |
| 535 | 20230613 | 100700 | 1099042199 | 1520 | 1520 | 1520 | 1519 | 85 |
| 536 | 20230613 | 100600 | 1098913010 | 1519 | 1522 | 1522 | 1518 | 2201 |
| 537 | 20230613 | 100500 | 1095568910 | 1523 | 1522 | 1523 | 1520 | 182 |
| 538 | 20230613 | 100400 | 1095292039 | 1521 | 1522 | 1522 | 1520 | 1099 |
| 539 | 20230613 | 100300 | 1093621520 | 1522 | 1525 | 1525 | 1522 | 431 |
| 540 | 20230613 | 100200 | 1092965222 | 1525 | 1525 | 1525 | 1525 | 1071 |
| 541 | 20230613 | 100100 | 1091331947 | 1525 | 1524 | 1525 | 1524 | 5472 |
| 542 | 20230613 | 100000 | 1082987344 | 1524 | 1524 | 1525 | 1524 | 4717 |
| 543 | 20230613 | 095900 | 1075795092 | 1524 | 1523 | 1524 | 1523 | 514 |
| 544 | 20230613 | 095800 | 1075012196 | 1523 | 1523 | 1525 | 1523 | 1388 |
| 545 | 20230613 | 095700 | 1072896037 | 1525 | 1520 | 1525 | 1518 | 2130 |
| 546 | 20230613 | 095600 | 1069658512 | 1520 | 1519 | 1520 | 1518 | 1907 |
| 547 | 20230613 | 095500 | 1066763086 | 1518 | 1515 | 1518 | 1515 | 663 |
| 548 | 20230613 | 095400 | 1065758581 | 1515 | 1514 | 1515 | 1514 | 4352 |
| 549 | 20230613 | 095300 | 1059168519 | 1514 | 1511 | 1514 | 1511 | 144 |
| 550 | 20230613 | 095200 | 1058950748 | 1512 | 1514 | 1514 | 1511 | 4273 |
| 551 | 20230613 | 095100 | 1052492097 | 1514 | 1514 | 1514 | 1514 | 10 |
| 552 | 20230613 | 095000 | 1052476957 | 1511 | 1511 | 1515 | 1511 | 5310 |
| 553 | 20230613 | 094900 | 1044445360 | 1511 | 1514 | 1514 | 1511 | 1468 |
| 554 | 20230613 | 094800 | 1042226787 | 1512 | 1511 | 1515 | 1509 | 3163 |
| 555 | 20230613 | 094700 | 1037450289 | 1511 | 1511 | 1511 | 1510 | 906 |
| 556 | 20230613 | 094600 | 1036081395 | 1511 | 1510 | 1515 | 1510 | 4958 |
| 557 | 20230613 | 094500 | 1028589003 | 1512 | 1509 | 1512 | 1508 | 3664 |
| 558 | 20230613 | 094400 | 1023060663 | 1509 | 1510 | 1510 | 1509 | 7639 |
| 559 | 20230613 | 094300 | 1011528148 | 1511 | 1513 | 1514 | 1511 | 10077 |
| 560 | 20230613 | 094200 | 996284234 | 1513 | 1514 | 1514 | 1513 | 1915 |
| 561 | 20230613 | 094100 | 993386022 | 1514 | 1517 | 1517 | 1514 | 4119 |
| 562 | 20230613 | 094000 | 987145943 | 1516 | 1515 | 1517 | 1514 | 2187 |
| 563 | 20230613 | 093900 | 983831474 | 1513 | 1513 | 1514 | 1512 | 12162 |
| 564 | 20230613 | 093800 | 965435681 | 1513 | 1520 | 1520 | 1513 | 9489 |
| 565 | 20230613 | 093700 | 951062803 | 1520 | 1525 | 1525 | 1516 | 9353 |
| 566 | 20230613 | 093600 | 936859917 | 1525 | 1524 | 1525 | 1524 | 3194 |
| 567 | 20230613 | 093500 | 931990258 | 1525 | 1526 | 1526 | 1525 | 114 |
| 568 | 20230613 | 093400 | 931816297 | 1526 | 1524 | 1526 | 1524 | 2624 |
| 569 | 20230613 | 093300 | 927814155 | 1526 | 1526 | 1526 | 1526 | 253 |
| 570 | 20230613 | 093200 | 927428077 | 1526 | 1527 | 1527 | 1525 | 5636 |
| 571 | 20230613 | 093100 | 918832639 | 1526 | 1526 | 1527 | 1526 | 916 |
| 572 | 20230613 | 093000 | 917434822 | 1526 | 1523 | 1527 | 1523 | 922 |
| 573 | 20230613 | 092900 | 916027563 | 1525 | 1524 | 1525 | 1524 | 3527 |
| 574 | 20230613 | 092800 | 910650399 | 1524 | 1519 | 1525 | 1518 | 6151 |
| 575 | 20230613 | 092700 | 901297248 | 1518 | 1518 | 1519 | 1516 | 11267 |
| 576 | 20230613 | 092600 | 884195719 | 1518 | 1518 | 1520 | 1516 | 5675 |
| 577 | 20230613 | 092500 | 875583436 | 1518 | 1520 | 1520 | 1517 | 24861 |
| 578 | 20230613 | 092400 | 837861324 | 1522 | 1524 | 1524 | 1518 | 26835 |
| 579 | 20230613 | 092300 | 797074520 | 1524 | 1526 | 1526 | 1522 | 6825 |
| 580 | 20230613 | 092200 | 786684261 | 1526 | 1523 | 1526 | 1523 | 8083 |
| 581 | 20230613 | 092100 | 774371924 | 1523 | 1525 | 1525 | 1523 | 6247 |
| 582 | 20230613 | 092000 | 764853554 | 1524 | 1525 | 1526 | 1524 | 12426 |
| 583 | 20230613 | 091900 | 745901977 | 1525 | 1527 | 1527 | 1525 | 1879 |
| 584 | 20230613 | 091800 | 743034901 | 1528 | 1528 | 1528 | 1528 | 502 |
| 585 | 20230613 | 091700 | 742267845 | 1528 | 1524 | 1529 | 1524 | 3582 |
| 586 | 20230613 | 091600 | 736804562 | 1524 | 1524 | 1530 | 1524 | 3450 |
| 587 | 20230613 | 091500 | 731545490 | 1524 | 1524 | 1524 | 1523 | 7220 |
| 588 | 20230613 | 091400 | 720548123 | 1524 | 1528 | 1528 | 1523 | 8404 |
| 589 | 20230613 | 091300 | 707747694 | 1528 | 1528 | 1530 | 1523 | 1460 |
| 590 | 20230613 | 091200 | 705514989 | 1528 | 1523 | 1530 | 1522 | 1512 |
| 591 | 20230613 | 091100 | 703208220 | 1530 | 1525 | 1530 | 1520 | 9216 |
| 592 | 20230613 | 091000 | 689168659 | 1520 | 1521 | 1521 | 1520 | 3243 |
| 593 | 20230613 | 090900 | 684237680 | 1521 | 1525 | 1525 | 1520 | 14980 |
| 594 | 20230613 | 090800 | 661443448 | 1524 | 1529 | 1529 | 1524 | 28652 |
| 595 | 20230613 | 090700 | 617681707 | 1530 | 1541 | 1541 | 1530 | 37002 |
| 596 | 20230613 | 090600 | 560995650 | 1541 | 1532 | 1541 | 1532 | 13711 |
| 597 | 20230613 | 090500 | 539934674 | 1530 | 1531 | 1534 | 1530 | 12054 |
| 598 | 20230613 | 090400 | 521471693 | 1534 | 1540 | 1541 | 1530 | 27839 |
| 599 | 20230613 | 090300 | 478787129 | 1541 | 1544 | 1547 | 1538 | 51967 |
| 600 | 20230613 | 090200 | 398645451 | 1546 | 1551 | 1553 | 1545 | 98703 |
| 601 | 20230613 | 090100 | 245797528 | 1551 | 1544 | 1551 | 1544 | 57511 |
| 602 | 20230613 | 090000 | 156726366 | 1545 | 1530 | 1546 | 1530 | 101019 |