30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 3 | 20230615 | 191600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 4 | 20230615 | 191500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 5 | 20230615 | 191400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 6 | 20230615 | 191300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 7 | 20230615 | 191200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 8 | 20230615 | 191100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 9 | 20230615 | 191000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 10 | 20230615 | 190900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 11 | 20230615 | 190800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 12 | 20230615 | 190700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 13 | 20230615 | 190600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 14 | 20230615 | 190500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 15 | 20230615 | 190400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 16 | 20230615 | 190300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 17 | 20230615 | 190200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 18 | 20230615 | 190100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 19 | 20230615 | 190000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 20 | 20230615 | 185900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 21 | 20230615 | 185800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 22 | 20230615 | 185700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 23 | 20230615 | 185600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 24 | 20230615 | 185500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 25 | 20230615 | 185400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 26 | 20230615 | 185300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 27 | 20230615 | 185200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 28 | 20230615 | 185100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 29 | 20230615 | 185000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 30 | 20230615 | 184900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 31 | 20230615 | 184800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 32 | 20230615 | 184700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 33 | 20230615 | 184600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 34 | 20230615 | 184500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 35 | 20230615 | 184400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 36 | 20230615 | 184300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 37 | 20230615 | 184200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 38 | 20230615 | 184100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 39 | 20230615 | 184000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 40 | 20230615 | 183900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 41 | 20230615 | 183800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 42 | 20230615 | 183700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 43 | 20230615 | 183600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 44 | 20230615 | 183500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 45 | 20230615 | 183400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 46 | 20230615 | 183300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 47 | 20230615 | 183200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 48 | 20230615 | 183100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 49 | 20230615 | 183000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 50 | 20230615 | 182900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 51 | 20230615 | 182800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 52 | 20230615 | 182700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 53 | 20230615 | 182600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 54 | 20230615 | 182500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 55 | 20230615 | 182400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 56 | 20230615 | 182300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 57 | 20230615 | 182200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 58 | 20230615 | 182100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 59 | 20230615 | 182000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 60 | 20230615 | 181900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 61 | 20230615 | 181800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 62 | 20230615 | 181700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 63 | 20230615 | 181600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 64 | 20230615 | 181500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 65 | 20230615 | 181400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 66 | 20230615 | 181300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 67 | 20230615 | 181200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 68 | 20230615 | 181100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 69 | 20230615 | 181000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 70 | 20230615 | 180900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 71 | 20230615 | 180800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 72 | 20230615 | 180700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 73 | 20230615 | 180600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 74 | 20230615 | 180500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 75 | 20230615 | 180400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 76 | 20230615 | 180300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 77 | 20230615 | 180200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 78 | 20230615 | 180100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 79 | 20230615 | 180000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 80 | 20230615 | 175900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 81 | 20230615 | 175800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 82 | 20230615 | 175700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 83 | 20230615 | 175600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 84 | 20230615 | 175500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 85 | 20230615 | 175400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 86 | 20230615 | 175300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 87 | 20230615 | 175200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 88 | 20230615 | 175100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 89 | 20230615 | 175000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 90 | 20230615 | 174900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 91 | 20230615 | 174800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 92 | 20230615 | 174700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 93 | 20230615 | 174600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 94 | 20230615 | 174500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 95 | 20230615 | 174400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 96 | 20230615 | 174300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 97 | 20230615 | 174200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 98 | 20230615 | 174100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 99 | 20230615 | 174000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 100 | 20230615 | 173900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 101 | 20230615 | 173800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 102 | 20230615 | 173700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 103 | 20230615 | 173600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 104 | 20230615 | 173500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 105 | 20230615 | 173400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 106 | 20230615 | 173300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 107 | 20230615 | 173200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 108 | 20230615 | 173100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 109 | 20230615 | 173000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 110 | 20230615 | 172900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 111 | 20230615 | 172800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 112 | 20230615 | 172700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 113 | 20230615 | 172600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 114 | 20230615 | 172500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 115 | 20230615 | 172400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 116 | 20230615 | 172300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 117 | 20230615 | 172200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 118 | 20230615 | 172100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 119 | 20230615 | 172000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 120 | 20230615 | 171900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 121 | 20230615 | 171800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 122 | 20230615 | 171700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 123 | 20230615 | 171600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 124 | 20230615 | 171500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 125 | 20230615 | 171400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 126 | 20230615 | 171300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 127 | 20230615 | 171200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 128 | 20230615 | 171100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 129 | 20230615 | 171000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 130 | 20230615 | 170900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 131 | 20230615 | 170800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 132 | 20230615 | 170700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 133 | 20230615 | 170600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 134 | 20230615 | 170500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 135 | 20230615 | 170400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 136 | 20230615 | 170300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 137 | 20230615 | 170200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 138 | 20230615 | 170100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 139 | 20230615 | 170000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 140 | 20230615 | 165900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 141 | 20230615 | 165800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 142 | 20230615 | 165700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 143 | 20230615 | 165600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 144 | 20230615 | 165500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 145 | 20230615 | 165400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 146 | 20230615 | 165300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 147 | 20230615 | 165200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 148 | 20230615 | 165100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 149 | 20230615 | 165000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 150 | 20230615 | 164900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 151 | 20230615 | 164800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 152 | 20230615 | 164700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 153 | 20230615 | 164600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 154 | 20230615 | 164500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 155 | 20230615 | 164400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 156 | 20230615 | 164300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 157 | 20230615 | 164200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 158 | 20230615 | 164100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 159 | 20230615 | 164000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 160 | 20230615 | 163900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 161 | 20230615 | 163800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 162 | 20230615 | 163700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 163 | 20230615 | 163600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 164 | 20230615 | 163500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 165 | 20230615 | 163400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 166 | 20230615 | 163300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 167 | 20230615 | 163200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 168 | 20230615 | 163100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 169 | 20230615 | 163000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 170 | 20230615 | 162900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 171 | 20230615 | 162800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 172 | 20230615 | 162700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 173 | 20230615 | 162600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 174 | 20230615 | 162500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 175 | 20230615 | 162400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 176 | 20230615 | 162300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 177 | 20230615 | 162200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 178 | 20230615 | 162100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 179 | 20230615 | 162000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 180 | 20230615 | 161900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 181 | 20230615 | 161800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 182 | 20230615 | 161700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 183 | 20230615 | 161600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 184 | 20230615 | 161500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 185 | 20230615 | 161400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 186 | 20230615 | 161300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 187 | 20230615 | 161200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 188 | 20230615 | 161100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 189 | 20230615 | 161000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 190 | 20230615 | 160900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 191 | 20230615 | 160800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 192 | 20230615 | 160700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 193 | 20230615 | 160600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20230615 | 160500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 195 | 20230615 | 160400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 196 | 20230615 | 160300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 197 | 20230615 | 160200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 198 | 20230615 | 160100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 199 | 20230615 | 160000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 200 | 20230615 | 155900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 201 | 20230615 | 155800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 202 | 20230615 | 155700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 203 | 20230615 | 155600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 204 | 20230615 | 155500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 205 | 20230615 | 155400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 206 | 20230615 | 155300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 207 | 20230615 | 155200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 208 | 20230615 | 155100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 209 | 20230615 | 155000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 210 | 20230615 | 154900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 211 | 20230615 | 154800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 212 | 20230615 | 154700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 213 | 20230615 | 154600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 214 | 20230615 | 154500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 215 | 20230615 | 154400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 216 | 20230615 | 154300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 217 | 20230615 | 154200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 218 | 20230615 | 154100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 219 | 20230615 | 154000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 220 | 20230615 | 153900 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 221 | 20230615 | 153800 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 222 | 20230615 | 153700 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 223 | 20230615 | 153600 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 224 | 20230615 | 153500 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 225 | 20230615 | 153400 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 226 | 20230615 | 153300 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 227 | 20230615 | 153200 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 228 | 20230615 | 153100 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 0 |
| 229 | 20230615 | 153000 | 1683151460 | 8350 | 8350 | 8350 | 8350 | 14453 |
| 230 | 20230615 | 152900 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 231 | 20230615 | 152800 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 232 | 20230615 | 152700 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 233 | 20230615 | 152600 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 234 | 20230615 | 152500 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 235 | 20230615 | 152400 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 236 | 20230615 | 152300 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 237 | 20230615 | 152200 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 238 | 20230615 | 152100 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 239 | 20230615 | 152000 | 1562468910 | 8350 | 8350 | 8350 | 8350 | 0 |
| 240 | 20230615 | 151900 | 1562468910 | 8350 | 8360 | 8370 | 8350 | 1543 |
| 241 | 20230615 | 151800 | 1549571590 | 8370 | 8370 | 8370 | 8360 | 304 |
| 242 | 20230615 | 151700 | 1547030100 | 8370 | 8370 | 8370 | 8360 | 177 |
| 243 | 20230615 | 151600 | 1545549470 | 8370 | 8360 | 8370 | 8360 | 793 |
| 244 | 20230615 | 151500 | 1538916680 | 8370 | 8370 | 8370 | 8360 | 94 |
| 245 | 20230615 | 151400 | 1538130730 | 8370 | 8370 | 8370 | 8370 | 22 |
| 246 | 20230615 | 151300 | 1537946590 | 8350 | 8360 | 8370 | 8350 | 992 |
| 247 | 20230615 | 151200 | 1529654790 | 8360 | 8360 | 8360 | 8350 | 177 |
| 248 | 20230615 | 151100 | 1528176610 | 8360 | 8360 | 8360 | 8350 | 277 |
| 249 | 20230615 | 151000 | 1525861630 | 8360 | 8360 | 8360 | 8360 | 2075 |
| 250 | 20230615 | 150900 | 1508514630 | 8370 | 8370 | 8370 | 8370 | 12 |
| 251 | 20230615 | 150800 | 1508414190 | 8370 | 8370 | 8370 | 8370 | 0 |
| 252 | 20230615 | 150700 | 1508414190 | 8370 | 8370 | 8370 | 8370 | 9 |
| 253 | 20230615 | 150600 | 1508338860 | 8360 | 8370 | 8370 | 8360 | 106 |
| 254 | 20230615 | 150500 | 1507452640 | 8370 | 8370 | 8370 | 8370 | 13 |
| 255 | 20230615 | 150400 | 1507343830 | 8380 | 8370 | 8380 | 8370 | 14 |
| 256 | 20230615 | 150300 | 1507226630 | 8370 | 8360 | 8370 | 8360 | 469 |
| 257 | 20230615 | 150200 | 1503305780 | 8360 | 8370 | 8380 | 8350 | 870 |
| 258 | 20230615 | 150100 | 1496029820 | 8370 | 8370 | 8370 | 8370 | 1535 |
| 259 | 20230615 | 150000 | 1483181870 | 8370 | 8370 | 8370 | 8360 | 50 |
| 260 | 20230615 | 145900 | 1482763850 | 8370 | 8370 | 8370 | 8370 | 0 |
| 261 | 20230615 | 145800 | 1482763850 | 8370 | 8370 | 8370 | 8370 | 0 |
| 262 | 20230615 | 145700 | 1482763850 | 8370 | 8370 | 8370 | 8370 | 0 |
| 263 | 20230615 | 145600 | 1482763850 | 8370 | 8370 | 8370 | 8370 | 146 |
| 264 | 20230615 | 145500 | 1481541830 | 8370 | 8370 | 8380 | 8370 | 122 |
| 265 | 20230615 | 145400 | 1480520680 | 8380 | 8380 | 8380 | 8380 | 22 |
| 266 | 20230615 | 145300 | 1480336320 | 8370 | 8400 | 8400 | 8370 | 1296 |
| 267 | 20230615 | 145200 | 1469475500 | 8400 | 8400 | 8400 | 8390 | 780 |
| 268 | 20230615 | 145100 | 1462924300 | 8400 | 8390 | 8400 | 8390 | 56 |
| 269 | 20230615 | 145000 | 1462454330 | 8400 | 8400 | 8400 | 8390 | 210 |
| 270 | 20230615 | 144900 | 1460690750 | 8400 | 8390 | 8400 | 8390 | 186 |
| 271 | 20230615 | 144800 | 1459130190 | 8390 | 8390 | 8400 | 8380 | 205 |
| 272 | 20230615 | 144700 | 1457411030 | 8400 | 8400 | 8400 | 8400 | 2 |
| 273 | 20230615 | 144600 | 1457394230 | 8390 | 8390 | 8390 | 8390 | 100 |
| 274 | 20230615 | 144500 | 1456555230 | 8410 | 8410 | 8410 | 8410 | 0 |
| 275 | 20230615 | 144400 | 1456555230 | 8410 | 8410 | 8410 | 8400 | 373 |
| 276 | 20230615 | 144300 | 1453419020 | 8400 | 8400 | 8400 | 8400 | 105 |
| 277 | 20230615 | 144200 | 1452537020 | 8400 | 8400 | 8400 | 8400 | 24 |
| 278 | 20230615 | 144100 | 1452335420 | 8400 | 8400 | 8400 | 8400 | 1 |
| 279 | 20230615 | 144000 | 1452327020 | 8390 | 8380 | 8390 | 8380 | 886 |
| 280 | 20230615 | 143900 | 1444898500 | 8370 | 8370 | 8370 | 8370 | 92 |
| 281 | 20230615 | 143800 | 1444128460 | 8370 | 8370 | 8370 | 8370 | 25 |
| 282 | 20230615 | 143700 | 1443919210 | 8370 | 8370 | 8370 | 8370 | 174 |
| 283 | 20230615 | 143600 | 1442462830 | 8380 | 8380 | 8380 | 8380 | 0 |
| 284 | 20230615 | 143500 | 1442462830 | 8380 | 8380 | 8380 | 8380 | 0 |
| 285 | 20230615 | 143400 | 1442462830 | 8380 | 8390 | 8390 | 8370 | 161 |
| 286 | 20230615 | 143300 | 1441113570 | 8380 | 8360 | 8380 | 8360 | 3063 |
| 287 | 20230615 | 143200 | 1415497260 | 8350 | 8350 | 8350 | 8350 | 56 |
| 288 | 20230615 | 143100 | 1415029660 | 8350 | 8370 | 8370 | 8350 | 190 |
| 289 | 20230615 | 143000 | 1413441250 | 8360 | 8360 | 8360 | 8360 | 146 |
| 290 | 20230615 | 142900 | 1412220690 | 8360 | 8360 | 8360 | 8360 | 372 |
| 291 | 20230615 | 142800 | 1409110770 | 8360 | 8360 | 8360 | 8360 | 222 |
| 292 | 20230615 | 142700 | 1407254850 | 8360 | 8370 | 8370 | 8360 | 277 |
| 293 | 20230615 | 142600 | 1404937410 | 8370 | 8360 | 8370 | 8360 | 362 |
| 294 | 20230615 | 142500 | 1401909650 | 8370 | 8370 | 8370 | 8360 | 337 |
| 295 | 20230615 | 142400 | 1399091080 | 8370 | 8360 | 8370 | 8360 | 457 |
| 296 | 20230615 | 142300 | 1395268460 | 8360 | 8370 | 8370 | 8360 | 113 |
| 297 | 20230615 | 142200 | 1394323580 | 8360 | 8360 | 8370 | 8360 | 437 |
| 298 | 20230615 | 142100 | 1390669250 | 8370 | 8360 | 8370 | 8360 | 455 |
| 299 | 20230615 | 142000 | 1386864350 | 8360 | 8360 | 8370 | 8360 | 242 |
| 300 | 20230615 | 141900 | 1384841080 | 8360 | 8360 | 8370 | 8360 | 155 |
| 301 | 20230615 | 141800 | 1383544780 | 8360 | 8360 | 8370 | 8360 | 294 |
| 302 | 20230615 | 141700 | 1381086440 | 8360 | 8370 | 8370 | 8360 | 443 |
| 303 | 20230615 | 141600 | 1377381320 | 8370 | 8360 | 8370 | 8360 | 202 |
| 304 | 20230615 | 141500 | 1375691740 | 8360 | 8370 | 8370 | 8360 | 477 |
| 305 | 20230615 | 141400 | 1371699500 | 8380 | 8370 | 8380 | 8370 | 123 |
| 306 | 20230615 | 141300 | 1370669780 | 8380 | 8360 | 8380 | 8360 | 859 |
| 307 | 20230615 | 141200 | 1363473800 | 8360 | 8360 | 8370 | 8360 | 224 |
| 308 | 20230615 | 141100 | 1361601050 | 8370 | 8380 | 8380 | 8370 | 1720 |
| 309 | 20230615 | 141000 | 1347196690 | 8380 | 8370 | 8380 | 8370 | 357 |
| 310 | 20230615 | 140900 | 1344207380 | 8370 | 8360 | 8370 | 8360 | 1200 |
| 311 | 20230615 | 140800 | 1334164940 | 8360 | 8350 | 8360 | 8350 | 572 |
| 312 | 20230615 | 140700 | 1329385410 | 8360 | 8350 | 8360 | 8350 | 257 |
| 313 | 20230615 | 140600 | 1327239210 | 8350 | 8360 | 8360 | 8350 | 254 |
| 314 | 20230615 | 140500 | 1325118180 | 8350 | 8350 | 8350 | 8350 | 312 |
| 315 | 20230615 | 140400 | 1322512980 | 8350 | 8350 | 8360 | 8350 | 301 |
| 316 | 20230615 | 140300 | 1319999110 | 8360 | 8350 | 8360 | 8350 | 224 |
| 317 | 20230615 | 140200 | 1318128190 | 8350 | 8360 | 8360 | 8350 | 253 |
| 318 | 20230615 | 140100 | 1316015290 | 8350 | 8350 | 8350 | 8350 | 294 |
| 319 | 20230615 | 140000 | 1313560390 | 8350 | 8350 | 8350 | 8350 | 1283 |
| 320 | 20230615 | 135900 | 1302847340 | 8360 | 8360 | 8360 | 8350 | 75 |
| 321 | 20230615 | 135800 | 1302220690 | 8360 | 8370 | 8370 | 8360 | 266 |
| 322 | 20230615 | 135700 | 1299996910 | 8370 | 8360 | 8370 | 8360 | 291 |
| 323 | 20230615 | 135600 | 1297563650 | 8360 | 8350 | 8360 | 8350 | 219 |
| 324 | 20230615 | 135500 | 1295733810 | 8360 | 8360 | 8360 | 8350 | 367 |
| 325 | 20230615 | 135400 | 1292667260 | 8360 | 8360 | 8370 | 8350 | 1363 |
| 326 | 20230615 | 135300 | 1281273900 | 8350 | 8360 | 8360 | 8350 | 180 |
| 327 | 20230615 | 135200 | 1279769350 | 8360 | 8350 | 8370 | 8350 | 348 |
| 328 | 20230615 | 135100 | 1276860550 | 8360 | 8360 | 8360 | 8360 | 257 |
| 329 | 20230615 | 135000 | 1274712030 | 8360 | 8370 | 8370 | 8360 | 390 |
| 330 | 20230615 | 134900 | 1271451620 | 8370 | 8360 | 8370 | 8360 | 116 |
| 331 | 20230615 | 134800 | 1270481440 | 8360 | 8360 | 8380 | 8360 | 852 |
| 332 | 20230615 | 134700 | 1263350960 | 8360 | 8360 | 8360 | 8360 | 305 |
| 333 | 20230615 | 134600 | 1260801160 | 8360 | 8360 | 8360 | 8360 | 125 |
| 334 | 20230615 | 134500 | 1259756160 | 8370 | 8370 | 8370 | 8360 | 277 |
| 335 | 20230615 | 134400 | 1257440340 | 8360 | 8360 | 8360 | 8360 | 941 |
| 336 | 20230615 | 134300 | 1249573580 | 8360 | 8360 | 8370 | 8360 | 815 |
| 337 | 20230615 | 134200 | 1242760090 | 8360 | 8360 | 8360 | 8360 | 1187 |
| 338 | 20230615 | 134100 | 1232836770 | 8370 | 8360 | 8370 | 8360 | 1263 |
| 339 | 20230615 | 134000 | 1222278080 | 8360 | 8370 | 8370 | 8360 | 381 |
| 340 | 20230615 | 133900 | 1219092870 | 8360 | 8360 | 8370 | 8360 | 271 |
| 341 | 20230615 | 133800 | 1216827260 | 8360 | 8360 | 8370 | 8360 | 369 |
| 342 | 20230615 | 133700 | 1213742100 | 8370 | 8370 | 8370 | 8360 | 678 |
| 343 | 20230615 | 133600 | 1208069410 | 8360 | 8360 | 8360 | 8360 | 232 |
| 344 | 20230615 | 133500 | 1206129890 | 8360 | 8360 | 8370 | 8360 | 448 |
| 345 | 20230615 | 133400 | 1202383840 | 8370 | 8360 | 8370 | 8360 | 287 |
| 346 | 20230615 | 133300 | 1199984000 | 8360 | 8360 | 8360 | 8360 | 351 |
| 347 | 20230615 | 133200 | 1197049640 | 8360 | 8370 | 8370 | 8360 | 145 |
| 348 | 20230615 | 133100 | 1195837050 | 8370 | 8360 | 8370 | 8360 | 1021 |
| 349 | 20230615 | 133000 | 1187295490 | 8360 | 8370 | 8370 | 8360 | 3386 |
| 350 | 20230615 | 132900 | 1158955310 | 8370 | 8370 | 8370 | 8370 | 1242 |
| 351 | 20230615 | 132800 | 1148559770 | 8370 | 8370 | 8380 | 8370 | 309 |
| 352 | 20230615 | 132700 | 1145972440 | 8370 | 8370 | 8380 | 8370 | 355 |
| 353 | 20230615 | 132600 | 1143001030 | 8370 | 8380 | 8390 | 8370 | 293 |
| 354 | 20230615 | 132500 | 1140546400 | 8380 | 8380 | 8390 | 8380 | 1081 |
| 355 | 20230615 | 132400 | 1131487220 | 8380 | 8380 | 8380 | 8380 | 363 |
| 356 | 20230615 | 132300 | 1128445280 | 8380 | 8380 | 8380 | 8380 | 242 |
| 357 | 20230615 | 132200 | 1126417320 | 8380 | 8370 | 8380 | 8370 | 3201 |
| 358 | 20230615 | 132100 | 1099593940 | 8370 | 8380 | 8380 | 8370 | 1948 |
| 359 | 20230615 | 132000 | 1083271380 | 8380 | 8380 | 8380 | 8380 | 272 |
| 360 | 20230615 | 131900 | 1080992020 | 8380 | 8380 | 8390 | 8380 | 429 |
| 361 | 20230615 | 131800 | 1077395000 | 8380 | 8380 | 8390 | 8380 | 334 |
| 362 | 20230615 | 131700 | 1074595780 | 8390 | 8390 | 8390 | 8380 | 497 |
| 363 | 20230615 | 131600 | 1070428300 | 8380 | 8380 | 8390 | 8380 | 474 |
| 364 | 20230615 | 131500 | 1066454180 | 8390 | 8390 | 8390 | 8380 | 477 |
| 365 | 20230615 | 131400 | 1062453130 | 8390 | 8390 | 8390 | 8380 | 1166 |
| 366 | 20230615 | 131300 | 1052671860 | 8380 | 8410 | 8410 | 8380 | 5092 |
| 367 | 20230615 | 131200 | 1009907370 | 8400 | 8400 | 8400 | 8400 | 1 |
| 368 | 20230615 | 131100 | 1009898970 | 8410 | 8410 | 8410 | 8400 | 654 |
| 369 | 20230615 | 131000 | 1004399110 | 8410 | 8400 | 8410 | 8400 | 133 |
| 370 | 20230615 | 130900 | 1003281480 | 8410 | 8410 | 8410 | 8410 | 2 |
| 371 | 20230615 | 130800 | 1003264660 | 8410 | 8410 | 8410 | 8410 | 52 |
| 372 | 20230615 | 130700 | 1002827340 | 8410 | 8410 | 8410 | 8410 | 53 |
| 373 | 20230615 | 130600 | 1002381610 | 8400 | 8410 | 8410 | 8400 | 1115 |
| 374 | 20230615 | 130500 | 993015280 | 8400 | 8410 | 8410 | 8400 | 98 |
| 375 | 20230615 | 130400 | 992191230 | 8410 | 8410 | 8410 | 8410 | 5 |
| 376 | 20230615 | 130300 | 992149180 | 8410 | 8410 | 8410 | 8410 | 44 |
| 377 | 20230615 | 130200 | 991779140 | 8410 | 8410 | 8410 | 8410 | 106 |
| 378 | 20230615 | 130100 | 990887680 | 8410 | 8420 | 8420 | 8400 | 2118 |
| 379 | 20230615 | 130000 | 973070300 | 8430 | 8430 | 8430 | 8430 | 200 |
| 380 | 20230615 | 125900 | 971384300 | 8430 | 8430 | 8430 | 8430 | 0 |
| 381 | 20230615 | 125800 | 971384300 | 8430 | 8430 | 8430 | 8430 | 2 |
| 382 | 20230615 | 125700 | 971367440 | 8430 | 8430 | 8430 | 8430 | 0 |
| 383 | 20230615 | 125600 | 971367440 | 8430 | 8430 | 8430 | 8430 | 250 |
| 384 | 20230615 | 125500 | 969259940 | 8420 | 8420 | 8420 | 8420 | 10 |
| 385 | 20230615 | 125400 | 969175740 | 8420 | 8430 | 8430 | 8420 | 101 |
| 386 | 20230615 | 125300 | 968325310 | 8420 | 8420 | 8420 | 8420 | 67 |
| 387 | 20230615 | 125200 | 967761170 | 8420 | 8420 | 8440 | 8420 | 2684 |
| 388 | 20230615 | 125100 | 945126600 | 8420 | 8420 | 8420 | 8420 | 0 |
| 389 | 20230615 | 125000 | 945126600 | 8420 | 8420 | 8420 | 8420 | 2 |
| 390 | 20230615 | 124900 | 945109760 | 8420 | 8420 | 8420 | 8420 | 1 |
| 391 | 20230615 | 124800 | 945101340 | 8430 | 8430 | 8430 | 8420 | 5264 |
| 392 | 20230615 | 124700 | 900777460 | 8430 | 8430 | 8430 | 8430 | 0 |
| 393 | 20230615 | 124600 | 900777460 | 8430 | 8430 | 8430 | 8430 | 5 |
| 394 | 20230615 | 124500 | 900735310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 395 | 20230615 | 124400 | 900735310 | 8440 | 8430 | 8440 | 8430 | 91 |
| 396 | 20230615 | 124300 | 899967570 | 8430 | 8430 | 8430 | 8430 | 0 |
| 397 | 20230615 | 124200 | 899967570 | 8430 | 8430 | 8430 | 8430 | 1 |
| 398 | 20230615 | 124100 | 899959140 | 8430 | 8430 | 8430 | 8430 | 28 |
| 399 | 20230615 | 124000 | 899723100 | 8430 | 8430 | 8430 | 8430 | 3 |
| 400 | 20230615 | 123900 | 899697810 | 8430 | 8430 | 8430 | 8430 | 213 |
| 401 | 20230615 | 123800 | 897902220 | 8430 | 8430 | 8430 | 8430 | 10 |
| 402 | 20230615 | 123700 | 897817920 | 8430 | 8430 | 8430 | 8430 | 134 |
| 403 | 20230615 | 123600 | 896688300 | 8430 | 8440 | 8440 | 8430 | 17 |
| 404 | 20230615 | 123500 | 896544980 | 8430 | 8430 | 8430 | 8430 | 230 |
| 405 | 20230615 | 123400 | 894606080 | 8430 | 8440 | 8440 | 8430 | 375 |
| 406 | 20230615 | 123300 | 891444820 | 8440 | 8440 | 8440 | 8440 | 3 |
| 407 | 20230615 | 123200 | 891419500 | 8430 | 8430 | 8430 | 8430 | 34 |
| 408 | 20230615 | 123100 | 891132880 | 8440 | 8440 | 8440 | 8440 | 88 |
| 409 | 20230615 | 123000 | 890390160 | 8440 | 8440 | 8440 | 8440 | 310 |
| 410 | 20230615 | 122900 | 887773760 | 8440 | 8440 | 8440 | 8440 | 2 |
| 411 | 20230615 | 122800 | 887756880 | 8440 | 8440 | 8440 | 8440 | 43 |
| 412 | 20230615 | 122700 | 887393960 | 8440 | 8440 | 8440 | 8440 | 0 |
| 413 | 20230615 | 122600 | 887393960 | 8440 | 8430 | 8440 | 8430 | 649 |
| 414 | 20230615 | 122500 | 881922870 | 8420 | 8430 | 8430 | 8420 | 287 |
| 415 | 20230615 | 122400 | 879503800 | 8430 | 8430 | 8430 | 8430 | 0 |
| 416 | 20230615 | 122300 | 879503800 | 8430 | 8430 | 8430 | 8430 | 0 |
| 417 | 20230615 | 122200 | 879503800 | 8430 | 8430 | 8430 | 8430 | 0 |
| 418 | 20230615 | 122100 | 879503800 | 8430 | 8420 | 8430 | 8420 | 360 |
| 419 | 20230615 | 122000 | 876472500 | 8430 | 8430 | 8430 | 8430 | 0 |
| 420 | 20230615 | 121900 | 876472500 | 8430 | 8430 | 8430 | 8430 | 1 |
| 421 | 20230615 | 121800 | 876464070 | 8430 | 8430 | 8430 | 8430 | 28 |
| 422 | 20230615 | 121700 | 876228030 | 8440 | 8440 | 8440 | 8440 | 7 |
| 423 | 20230615 | 121600 | 876168950 | 8440 | 8440 | 8440 | 8440 | 100 |
| 424 | 20230615 | 121500 | 875324950 | 8440 | 8440 | 8440 | 8440 | 2 |
| 425 | 20230615 | 121400 | 875308070 | 8440 | 8440 | 8440 | 8440 | 1 |
| 426 | 20230615 | 121300 | 875299630 | 8440 | 8430 | 8440 | 8430 | 47 |
| 427 | 20230615 | 121200 | 874903400 | 8440 | 8430 | 8440 | 8430 | 130 |
| 428 | 20230615 | 121100 | 873806650 | 8430 | 8450 | 8450 | 8430 | 107 |
| 429 | 20230615 | 121000 | 872904160 | 8450 | 8440 | 8450 | 8440 | 3 |
| 430 | 20230615 | 120900 | 872878820 | 8430 | 8430 | 8450 | 8430 | 107 |
| 431 | 20230615 | 120800 | 871976370 | 8450 | 8450 | 8450 | 8450 | 0 |
| 432 | 20230615 | 120700 | 871976370 | 8450 | 8450 | 8450 | 8450 | 0 |
| 433 | 20230615 | 120600 | 871976370 | 8450 | 8450 | 8450 | 8450 | 0 |
| 434 | 20230615 | 120500 | 871976370 | 8450 | 8450 | 8450 | 8450 | 0 |
| 435 | 20230615 | 120400 | 871976370 | 8450 | 8420 | 8450 | 8420 | 845 |
| 436 | 20230615 | 120300 | 864859760 | 8420 | 8420 | 8420 | 8420 | 0 |
| 437 | 20230615 | 120200 | 864859760 | 8420 | 8420 | 8420 | 8420 | 336 |
| 438 | 20230615 | 120100 | 862030640 | 8430 | 8430 | 8430 | 8430 | 300 |
| 439 | 20230615 | 120000 | 859501640 | 8430 | 8440 | 8440 | 8430 | 164 |
| 440 | 20230615 | 115900 | 858118280 | 8450 | 8420 | 8450 | 8420 | 624 |
| 441 | 20230615 | 115800 | 852854610 | 8420 | 8420 | 8420 | 8420 | 1375 |
| 442 | 20230615 | 115700 | 841277110 | 8420 | 8420 | 8420 | 8420 | 100 |
| 443 | 20230615 | 115600 | 840435110 | 8410 | 8410 | 8410 | 8410 | 4 |
| 444 | 20230615 | 115500 | 840401470 | 8410 | 8410 | 8410 | 8410 | 165 |
| 445 | 20230615 | 115400 | 839013820 | 8420 | 8420 | 8420 | 8420 | 11 |
| 446 | 20230615 | 115300 | 838921200 | 8410 | 8410 | 8410 | 8410 | 120 |
| 447 | 20230615 | 115200 | 837912000 | 8410 | 8410 | 8410 | 8410 | 18 |
| 448 | 20230615 | 115100 | 837760620 | 8420 | 8410 | 8420 | 8410 | 992 |
| 449 | 20230615 | 115000 | 829416600 | 8410 | 8410 | 8410 | 8410 | 181 |
| 450 | 20230615 | 114900 | 827894390 | 8410 | 8410 | 8410 | 8410 | 268 |
| 451 | 20230615 | 114800 | 825640510 | 8410 | 8410 | 8410 | 8410 | 52 |
| 452 | 20230615 | 114700 | 825203190 | 8410 | 8410 | 8410 | 8410 | 214 |
| 453 | 20230615 | 114600 | 823403450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 454 | 20230615 | 114500 | 823403450 | 8410 | 8410 | 8410 | 8410 | 15 |
| 455 | 20230615 | 114400 | 823277300 | 8410 | 8420 | 8420 | 8410 | 234 |
| 456 | 20230615 | 114300 | 821307860 | 8420 | 8420 | 8420 | 8420 | 40 |
| 457 | 20230615 | 114200 | 820971060 | 8410 | 8410 | 8410 | 8410 | 0 |
| 458 | 20230615 | 114100 | 820971060 | 8410 | 8410 | 8410 | 8410 | 519 |
| 459 | 20230615 | 114000 | 816606270 | 8420 | 8420 | 8420 | 8420 | 63 |
| 460 | 20230615 | 113900 | 816075810 | 8410 | 8410 | 8410 | 8410 | 138 |
| 461 | 20230615 | 113800 | 814915230 | 8410 | 8410 | 8410 | 8410 | 9 |
| 462 | 20230615 | 113700 | 814839540 | 8410 | 8410 | 8410 | 8410 | 87 |
| 463 | 20230615 | 113600 | 814107870 | 8410 | 8410 | 8410 | 8410 | 6 |
| 464 | 20230615 | 113500 | 814057410 | 8410 | 8400 | 8410 | 8400 | 181 |
| 465 | 20230615 | 113400 | 812535210 | 8400 | 8400 | 8400 | 8400 | 224 |
| 466 | 20230615 | 113300 | 810653610 | 8410 | 8410 | 8410 | 8400 | 2077 |
| 467 | 20230615 | 113200 | 793186810 | 8410 | 8410 | 8410 | 8410 | 0 |
| 468 | 20230615 | 113100 | 793186810 | 8410 | 8420 | 8420 | 8400 | 247 |
| 469 | 20230615 | 113000 | 791110170 | 8420 | 8420 | 8420 | 8420 | 1 |
| 470 | 20230615 | 112900 | 791101750 | 8420 | 8400 | 8420 | 8400 | 134 |
| 471 | 20230615 | 112800 | 789975580 | 8420 | 8410 | 8420 | 8410 | 101 |
| 472 | 20230615 | 112700 | 789126160 | 8410 | 8420 | 8420 | 8400 | 252 |
| 473 | 20230615 | 112600 | 787006360 | 8410 | 8420 | 8420 | 8410 | 11 |
| 474 | 20230615 | 112500 | 786913840 | 8400 | 8410 | 8410 | 8400 | 1148 |
| 475 | 20230615 | 112400 | 777264980 | 8420 | 8410 | 8420 | 8410 | 181 |
| 476 | 20230615 | 112300 | 775741560 | 8420 | 8420 | 8420 | 8420 | 121 |
| 477 | 20230615 | 112200 | 774722740 | 8420 | 8420 | 8420 | 8410 | 79 |
| 478 | 20230615 | 112100 | 774058300 | 8420 | 8420 | 8420 | 8420 | 0 |
| 479 | 20230615 | 112000 | 774058300 | 8420 | 8400 | 8420 | 8400 | 403 |
| 480 | 20230615 | 111900 | 770667230 | 8410 | 8410 | 8410 | 8410 | 69 |
| 481 | 20230615 | 111800 | 770086940 | 8410 | 8410 | 8410 | 8410 | 1877 |
| 482 | 20230615 | 111700 | 754301370 | 8420 | 8420 | 8430 | 8410 | 1483 |
| 483 | 20230615 | 111600 | 741825390 | 8420 | 8420 | 8420 | 8420 | 821 |
| 484 | 20230615 | 111500 | 734912570 | 8420 | 8420 | 8420 | 8420 | 388 |
| 485 | 20230615 | 111400 | 731645610 | 8420 | 8420 | 8420 | 8420 | 103 |
| 486 | 20230615 | 111300 | 730778350 | 8420 | 8420 | 8430 | 8410 | 197 |
| 487 | 20230615 | 111200 | 729120090 | 8430 | 8430 | 8430 | 8420 | 5103 |
| 488 | 20230615 | 111100 | 686125340 | 8440 | 8440 | 8440 | 8440 | 9303 |
| 489 | 20230615 | 111000 | 607608020 | 8450 | 8450 | 8450 | 8450 | 282 |
| 490 | 20230615 | 110900 | 605225120 | 8450 | 8440 | 8450 | 8440 | 48 |
| 491 | 20230615 | 110800 | 604819780 | 8450 | 8450 | 8450 | 8450 | 46 |
| 492 | 20230615 | 110700 | 604431080 | 8440 | 8460 | 8460 | 8440 | 1012 |
| 493 | 20230615 | 110600 | 595889570 | 8450 | 8450 | 8450 | 8450 | 510 |
| 494 | 20230615 | 110500 | 591580070 | 8440 | 8450 | 8450 | 8440 | 2247 |
| 495 | 20230615 | 110400 | 572600700 | 8450 | 8450 | 8450 | 8450 | 42 |
| 496 | 20230615 | 110300 | 572245800 | 8440 | 8440 | 8440 | 8440 | 273 |
| 497 | 20230615 | 110200 | 569941680 | 8450 | 8450 | 8450 | 8450 | 2 |
| 498 | 20230615 | 110100 | 569924780 | 8450 | 8450 | 8450 | 8450 | 1262 |
| 499 | 20230615 | 110000 | 559260880 | 8450 | 8450 | 8450 | 8450 | 85 |
| 500 | 20230615 | 105900 | 558542630 | 8450 | 8450 | 8450 | 8450 | 560 |
| 501 | 20230615 | 105800 | 553810630 | 8460 | 8460 | 8460 | 8460 | 43 |
| 502 | 20230615 | 105700 | 553446850 | 8460 | 8460 | 8460 | 8450 | 205 |
| 503 | 20230615 | 105600 | 551713250 | 8460 | 8450 | 8460 | 8450 | 73 |
| 504 | 20230615 | 105500 | 551095770 | 8450 | 8450 | 8450 | 8450 | 650 |
| 505 | 20230615 | 105400 | 545603270 | 8470 | 8460 | 8470 | 8450 | 147 |
| 506 | 20230615 | 105300 | 544360120 | 8460 | 8460 | 8460 | 8450 | 220 |
| 507 | 20230615 | 105200 | 542500370 | 8460 | 8470 | 8470 | 8460 | 573 |
| 508 | 20230615 | 105100 | 537650090 | 8460 | 8460 | 8460 | 8460 | 620 |
| 509 | 20230615 | 105000 | 532404890 | 8450 | 8460 | 8470 | 8450 | 4103 |
| 510 | 20230615 | 104900 | 497700870 | 8450 | 8460 | 8460 | 8450 | 2339 |
| 511 | 20230615 | 104800 | 477916960 | 8470 | 8470 | 8470 | 8460 | 133 |
| 512 | 20230615 | 104700 | 476790770 | 8470 | 8470 | 8480 | 8470 | 77 |
| 513 | 20230615 | 104600 | 476138550 | 8470 | 8470 | 8470 | 8470 | 2863 |
| 514 | 20230615 | 104500 | 451888940 | 8480 | 8470 | 8480 | 8470 | 2 |
| 515 | 20230615 | 104400 | 451871990 | 8480 | 8480 | 8480 | 8480 | 1 |
| 516 | 20230615 | 104300 | 451863510 | 8480 | 8480 | 8480 | 8480 | 1006 |
| 517 | 20230615 | 104200 | 443332630 | 8490 | 8490 | 8490 | 8490 | 1 |
| 518 | 20230615 | 104100 | 443324140 | 8490 | 8490 | 8490 | 8490 | 61 |
| 519 | 20230615 | 104000 | 442806250 | 8490 | 8490 | 8490 | 8490 | 60 |
| 520 | 20230615 | 103900 | 442296850 | 8490 | 8490 | 8490 | 8490 | 60 |
| 521 | 20230615 | 103800 | 441787450 | 8500 | 8490 | 8500 | 8480 | 730 |
| 522 | 20230615 | 103700 | 435596530 | 8490 | 8490 | 8490 | 8490 | 90 |
| 523 | 20230615 | 103600 | 434832430 | 8500 | 8500 | 8500 | 8500 | 93 |
| 524 | 20230615 | 103500 | 434041930 | 8490 | 8490 | 8490 | 8490 | 12 |
| 525 | 20230615 | 103400 | 433940050 | 8480 | 8490 | 8490 | 8480 | 106 |
| 526 | 20230615 | 103300 | 433040450 | 8480 | 8490 | 8490 | 8480 | 242 |
| 527 | 20230615 | 103200 | 430985880 | 8490 | 8490 | 8490 | 8480 | 423 |
| 528 | 20230615 | 103100 | 427395610 | 8490 | 8490 | 8490 | 8490 | 43 |
| 529 | 20230615 | 103000 | 427030540 | 8490 | 8490 | 8490 | 8490 | 44 |
| 530 | 20230615 | 102900 | 426656980 | 8490 | 8490 | 8490 | 8490 | 1 |
| 531 | 20230615 | 102800 | 426648490 | 8490 | 8500 | 8500 | 8490 | 975 |
| 532 | 20230615 | 102700 | 418370320 | 8500 | 8500 | 8500 | 8500 | 0 |
| 533 | 20230615 | 102600 | 418370320 | 8500 | 8500 | 8500 | 8500 | 0 |
| 534 | 20230615 | 102500 | 418370320 | 8500 | 8490 | 8500 | 8490 | 66 |
| 535 | 20230615 | 102400 | 417809970 | 8490 | 8490 | 8500 | 8490 | 544 |
| 536 | 20230615 | 102300 | 413190150 | 8490 | 8490 | 8490 | 8490 | 0 |
| 537 | 20230615 | 102200 | 413190150 | 8490 | 8490 | 8490 | 8490 | 78 |
| 538 | 20230615 | 102100 | 412527930 | 8500 | 8500 | 8500 | 8500 | 20 |
| 539 | 20230615 | 102000 | 412357930 | 8500 | 8500 | 8500 | 8500 | 42 |
| 540 | 20230615 | 101900 | 412000930 | 8500 | 8500 | 8500 | 8500 | 134 |
| 541 | 20230615 | 101800 | 410861930 | 8500 | 8490 | 8500 | 8490 | 325 |
| 542 | 20230615 | 101700 | 408100590 | 8500 | 8500 | 8500 | 8500 | 543 |
| 543 | 20230615 | 101600 | 403485090 | 8500 | 8500 | 8500 | 8500 | 319 |
| 544 | 20230615 | 101500 | 400773590 | 8510 | 8510 | 8510 | 8510 | 1 |
| 545 | 20230615 | 101400 | 400765080 | 8510 | 8510 | 8510 | 8510 | 0 |
| 546 | 20230615 | 101300 | 400765080 | 8510 | 8510 | 8510 | 8510 | 30 |
| 547 | 20230615 | 101200 | 400509780 | 8510 | 8520 | 8520 | 8510 | 548 |
| 548 | 20230615 | 101100 | 395840980 | 8520 | 8520 | 8520 | 8520 | 0 |
| 549 | 20230615 | 101000 | 395840980 | 8520 | 8520 | 8530 | 8520 | 40 |
| 550 | 20230615 | 100900 | 395500170 | 8520 | 8520 | 8520 | 8520 | 90 |
| 551 | 20230615 | 100800 | 394733370 | 8530 | 8530 | 8530 | 8530 | 3 |
| 552 | 20230615 | 100700 | 394707780 | 8520 | 8520 | 8520 | 8520 | 83 |
| 553 | 20230615 | 100600 | 394000620 | 8520 | 8520 | 8520 | 8520 | 0 |
| 554 | 20230615 | 100500 | 394000620 | 8520 | 8530 | 8530 | 8520 | 81 |
| 555 | 20230615 | 100400 | 393310400 | 8530 | 8530 | 8530 | 8530 | 149 |
| 556 | 20230615 | 100300 | 392039430 | 8530 | 8530 | 8540 | 8530 | 12 |
| 557 | 20230615 | 100200 | 391937060 | 8530 | 8520 | 8530 | 8510 | 329 |
| 558 | 20230615 | 100100 | 389132720 | 8520 | 8530 | 8530 | 8520 | 2257 |
| 559 | 20230615 | 100000 | 369892120 | 8530 | 8540 | 8540 | 8530 | 12 |
| 560 | 20230615 | 095900 | 369789660 | 8540 | 8540 | 8540 | 8540 | 11 |
| 561 | 20230615 | 095800 | 369695720 | 8540 | 8530 | 8540 | 8530 | 18 |
| 562 | 20230615 | 095700 | 369542160 | 8530 | 8540 | 8540 | 8530 | 156 |
| 563 | 20230615 | 095600 | 368210310 | 8540 | 8540 | 8540 | 8540 | 6 |
| 564 | 20230615 | 095500 | 368159070 | 8540 | 8540 | 8540 | 8540 | 100 |
| 565 | 20230615 | 095400 | 367305070 | 8540 | 8530 | 8540 | 8530 | 34 |
| 566 | 20230615 | 095300 | 367014950 | 8530 | 8540 | 8540 | 8530 | 21 |
| 567 | 20230615 | 095200 | 366835810 | 8520 | 8520 | 8520 | 8520 | 2103 |
| 568 | 20230615 | 095100 | 348918250 | 8510 | 8510 | 8510 | 8510 | 476 |
| 569 | 20230615 | 095000 | 344867490 | 8510 | 8510 | 8510 | 8510 | 42 |
| 570 | 20230615 | 094900 | 344510070 | 8500 | 8500 | 8500 | 8500 | 535 |
| 571 | 20230615 | 094800 | 339962570 | 8500 | 8500 | 8500 | 8500 | 830 |
| 572 | 20230615 | 094700 | 332907570 | 8490 | 8500 | 8500 | 8490 | 710 |
| 573 | 20230615 | 094600 | 326879570 | 8500 | 8500 | 8500 | 8500 | 107 |
| 574 | 20230615 | 094500 | 325970070 | 8500 | 8500 | 8500 | 8500 | 372 |
| 575 | 20230615 | 094400 | 322808070 | 8500 | 8500 | 8500 | 8490 | 93 |
| 576 | 20230615 | 094300 | 322018160 | 8500 | 8490 | 8500 | 8480 | 1462 |
| 577 | 20230615 | 094200 | 309607310 | 8490 | 8500 | 8500 | 8480 | 1667 |
| 578 | 20230615 | 094100 | 295455420 | 8500 | 8500 | 8500 | 8490 | 10821 |
| 579 | 20230615 | 094000 | 203570650 | 8510 | 8500 | 8510 | 8500 | 82 |
| 580 | 20230615 | 093900 | 202873540 | 8510 | 8510 | 8510 | 8510 | 871 |
| 581 | 20230615 | 093800 | 195461330 | 8520 | 8520 | 8520 | 8520 | 5 |
| 582 | 20230615 | 093700 | 195418730 | 8520 | 8520 | 8520 | 8520 | 1 |
| 583 | 20230615 | 093600 | 195410210 | 8510 | 8520 | 8520 | 8510 | 10 |
| 584 | 20230615 | 093500 | 195325100 | 8510 | 8510 | 8510 | 8510 | 557 |
| 585 | 20230615 | 093400 | 190585030 | 8510 | 8510 | 8510 | 8510 | 82 |
| 586 | 20230615 | 093300 | 189887210 | 8510 | 8520 | 8520 | 8510 | 131 |
| 587 | 20230615 | 093200 | 188771600 | 8520 | 8520 | 8520 | 8520 | 4 |
| 588 | 20230615 | 093100 | 188737520 | 8510 | 8500 | 8510 | 8500 | 478 |
| 589 | 20230615 | 093000 | 184671120 | 8500 | 8500 | 8510 | 8490 | 502 |
| 590 | 20230615 | 092900 | 180404100 | 8500 | 8510 | 8510 | 8500 | 539 |
| 591 | 20230615 | 092800 | 175822530 | 8500 | 8530 | 8530 | 8500 | 10616 |
| 592 | 20230615 | 092700 | 85523120 | 8530 | 8550 | 8550 | 8530 | 321 |
| 593 | 20230615 | 092600 | 82782450 | 8550 | 8550 | 8550 | 8550 | 42 |
| 594 | 20230615 | 092500 | 82423350 | 8550 | 8550 | 8550 | 8550 | 91 |
| 595 | 20230615 | 092400 | 81645300 | 8550 | 8550 | 8550 | 8550 | 1 |
| 596 | 20230615 | 092300 | 81636750 | 8550 | 8550 | 8550 | 8550 | 3 |
| 597 | 20230615 | 092200 | 81611100 | 8540 | 8560 | 8560 | 8530 | 391 |
| 598 | 20230615 | 092100 | 78273030 | 8540 | 8540 | 8540 | 8540 | 690 |
| 599 | 20230615 | 092000 | 72380430 | 8540 | 8540 | 8540 | 8540 | 1 |
| 600 | 20230615 | 091900 | 72371890 | 8540 | 8530 | 8540 | 8530 | 200 |
| 601 | 20230615 | 091800 | 70665390 | 8540 | 8530 | 8540 | 8530 | 905 |
| 602 | 20230615 | 091700 | 62943600 | 8530 | 8530 | 8530 | 8530 | 1 |
| 603 | 20230615 | 091600 | 62935070 | 8530 | 8520 | 8530 | 8520 | 548 |
| 604 | 20230615 | 091500 | 58264630 | 8530 | 8520 | 8530 | 8510 | 974 |
| 605 | 20230615 | 091400 | 49959420 | 8530 | 8520 | 8530 | 8510 | 145 |
| 606 | 20230615 | 091300 | 48725310 | 8530 | 8530 | 8530 | 8510 | 1182 |
| 607 | 20230615 | 091200 | 38654510 | 8520 | 8540 | 8540 | 8520 | 174 |
| 608 | 20230615 | 091100 | 37172010 | 8540 | 8540 | 8540 | 8540 | 2 |
| 609 | 20230615 | 091000 | 37154930 | 8530 | 8520 | 8530 | 8520 | 544 |
| 610 | 20230615 | 090900 | 32515310 | 8530 | 8540 | 8540 | 8530 | 543 |
| 611 | 20230615 | 090800 | 27882640 | 8530 | 8540 | 8540 | 8530 | 2 |
| 612 | 20230615 | 090700 | 27865570 | 8530 | 8540 | 8540 | 8530 | 181 |
| 613 | 20230615 | 090600 | 26321110 | 8540 | 8530 | 8550 | 8530 | 137 |
| 614 | 20230615 | 090500 | 25152030 | 8540 | 8530 | 8550 | 8530 | 222 |
| 615 | 20230615 | 090400 | 23256960 | 8550 | 8510 | 8550 | 8510 | 615 |
| 616 | 20230615 | 090300 | 18011810 | 8500 | 8510 | 8510 | 8500 | 681 |
| 617 | 20230615 | 090200 | 12220240 | 8510 | 8540 | 8540 | 8510 | 289 |
| 618 | 20230615 | 090100 | 9758290 | 8520 | 8520 | 8530 | 8520 | 750 |
| 619 | 20230615 | 090000 | 3363950 | 8530 | 8540 | 8540 | 8530 | 394 |