39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 222100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 3 | 20230614 | 222000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20230614 | 221900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20230614 | 221800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20230614 | 221700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20230614 | 221600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20230614 | 221500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20230614 | 221400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20230614 | 221300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20230614 | 221200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20230614 | 221100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20230614 | 221000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20230614 | 220900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20230614 | 220800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20230614 | 220700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20230614 | 220600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20230614 | 220500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20230614 | 220400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20230614 | 220300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20230614 | 220200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20230614 | 220100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20230614 | 220000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20230614 | 215900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20230614 | 215800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20230614 | 215700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20230614 | 215600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20230614 | 215500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20230614 | 215400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20230614 | 215300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20230614 | 215200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20230614 | 215100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 33 | 20230614 | 215000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20230614 | 214900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20230614 | 214800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20230614 | 214700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20230614 | 214600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20230614 | 214500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20230614 | 214400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20230614 | 214300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20230614 | 214200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20230614 | 214100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20230614 | 214000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20230614 | 213900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20230614 | 213800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20230614 | 213700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20230614 | 213600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20230614 | 213500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20230614 | 213400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20230614 | 213300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20230614 | 213200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20230614 | 213100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20230614 | 213000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20230614 | 212900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20230614 | 212800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20230614 | 212700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20230614 | 212600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20230614 | 212500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20230614 | 212400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20230614 | 212300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20230614 | 212200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20230614 | 212100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 63 | 20230614 | 212000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20230614 | 211900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20230614 | 211800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20230614 | 211700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20230614 | 211600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20230614 | 211500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20230614 | 211400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20230614 | 211300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20230614 | 211200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20230614 | 211100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20230614 | 211000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20230614 | 210900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20230614 | 210800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20230614 | 210700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20230614 | 210600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20230614 | 210500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20230614 | 210400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20230614 | 210300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20230614 | 210200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20230614 | 210100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20230614 | 210000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20230614 | 205900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20230614 | 205800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20230614 | 205700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20230614 | 205600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20230614 | 205500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20230614 | 205400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20230614 | 205300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20230614 | 205200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20230614 | 205100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 93 | 20230614 | 205000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20230614 | 204900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20230614 | 204800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20230614 | 204700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20230614 | 204600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20230614 | 204500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20230614 | 204400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20230614 | 204300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20230614 | 204200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20230614 | 204100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20230614 | 204000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20230614 | 203900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20230614 | 203800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20230614 | 203700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20230614 | 203600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20230614 | 203500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20230614 | 203400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20230614 | 203300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20230614 | 203200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20230614 | 203100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20230614 | 203000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20230614 | 202900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20230614 | 202800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20230614 | 202700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20230614 | 202600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20230614 | 202500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20230614 | 202400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20230614 | 202300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20230614 | 202200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20230614 | 202100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 123 | 20230614 | 202000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20230614 | 201900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20230614 | 201800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20230614 | 201700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20230614 | 201600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20230614 | 201500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20230614 | 201400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20230614 | 201300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20230614 | 201200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20230614 | 201100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20230614 | 201000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20230614 | 200900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20230614 | 200800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20230614 | 200700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20230614 | 200600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20230614 | 200500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20230614 | 200400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20230614 | 200300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20230614 | 200200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20230614 | 200100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20230614 | 200000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20230614 | 195900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20230614 | 195800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20230614 | 195700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20230614 | 195600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20230614 | 195500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20230614 | 195400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20230614 | 195300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20230614 | 195200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20230614 | 195100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 153 | 20230614 | 195000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20230614 | 194900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20230614 | 194800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20230614 | 194700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20230614 | 194600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20230614 | 194500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20230614 | 194400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20230614 | 194300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20230614 | 194200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20230614 | 194100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20230614 | 194000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20230614 | 193900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20230614 | 193800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20230614 | 193700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20230614 | 193600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20230614 | 193500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20230614 | 193400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20230614 | 193300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20230614 | 193200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20230614 | 193100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20230614 | 193000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20230614 | 192900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20230614 | 192800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20230614 | 192700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20230614 | 192600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20230614 | 192500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20230614 | 192400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20230614 | 192300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20230614 | 192200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20230614 | 192100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 183 | 20230614 | 192000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20230614 | 191900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20230614 | 191800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20230614 | 191700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20230614 | 191600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20230614 | 191500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20230614 | 191400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20230614 | 191300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20230614 | 191200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20230614 | 191100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20230614 | 191000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20230614 | 190900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20230614 | 190800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20230614 | 190700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20230614 | 190600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20230614 | 190500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20230614 | 190400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20230614 | 190300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 201 | 20230614 | 190200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 202 | 20230614 | 190100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 203 | 20230614 | 190000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 204 | 20230614 | 185900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 205 | 20230614 | 185800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20230614 | 185700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20230614 | 185600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20230614 | 185500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20230614 | 185400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20230614 | 185300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20230614 | 185200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20230614 | 185100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 213 | 20230614 | 185000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20230614 | 184900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20230614 | 184800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 216 | 20230614 | 184700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 217 | 20230614 | 184600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 218 | 20230614 | 184500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 219 | 20230614 | 184400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 220 | 20230614 | 184300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 221 | 20230614 | 184200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 222 | 20230614 | 184100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 223 | 20230614 | 184000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 224 | 20230614 | 183900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 225 | 20230614 | 183800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 226 | 20230614 | 183700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 227 | 20230614 | 183600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 228 | 20230614 | 183500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 229 | 20230614 | 183400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 230 | 20230614 | 183300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20230614 | 183200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 232 | 20230614 | 183100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20230614 | 183000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20230614 | 182900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20230614 | 182800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20230614 | 182700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20230614 | 182600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 238 | 20230614 | 182500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 239 | 20230614 | 182400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 240 | 20230614 | 182300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 241 | 20230614 | 182200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 242 | 20230614 | 182100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 243 | 20230614 | 182000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 244 | 20230614 | 181900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 245 | 20230614 | 181800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 246 | 20230614 | 181700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 247 | 20230614 | 181600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 248 | 20230614 | 181500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 249 | 20230614 | 181400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 250 | 20230614 | 181300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 251 | 20230614 | 181200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 252 | 20230614 | 181100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 253 | 20230614 | 181000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 254 | 20230614 | 180900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 255 | 20230614 | 180800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 256 | 20230614 | 180700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 257 | 20230614 | 180600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 258 | 20230614 | 180500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 259 | 20230614 | 180400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 260 | 20230614 | 180300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 261 | 20230614 | 180200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 262 | 20230614 | 180100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 263 | 20230614 | 180000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 264 | 20230614 | 175900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 265 | 20230614 | 175800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 266 | 20230614 | 175700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 267 | 20230614 | 175600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 268 | 20230614 | 175500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 269 | 20230614 | 175400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 270 | 20230614 | 175300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 271 | 20230614 | 175200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 272 | 20230614 | 175100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 273 | 20230614 | 175000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 274 | 20230614 | 174900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 275 | 20230614 | 174800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 276 | 20230614 | 174700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 277 | 20230614 | 174600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 278 | 20230614 | 174500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 279 | 20230614 | 174400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 280 | 20230614 | 174300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 281 | 20230614 | 174200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 282 | 20230614 | 174100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 283 | 20230614 | 174000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 284 | 20230614 | 173900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 285 | 20230614 | 173800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 286 | 20230614 | 173700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 287 | 20230614 | 173600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 288 | 20230614 | 173500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 289 | 20230614 | 173400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 290 | 20230614 | 173300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 291 | 20230614 | 173200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 292 | 20230614 | 173100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 293 | 20230614 | 173000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 294 | 20230614 | 172900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 295 | 20230614 | 172800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 296 | 20230614 | 172700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 297 | 20230614 | 172600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 298 | 20230614 | 172500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 299 | 20230614 | 172400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 300 | 20230614 | 172300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 301 | 20230614 | 172200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 302 | 20230614 | 172100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 303 | 20230614 | 172000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 304 | 20230614 | 171900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 305 | 20230614 | 171800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 306 | 20230614 | 171700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 307 | 20230614 | 171600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 308 | 20230614 | 171500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 309 | 20230614 | 171400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 310 | 20230614 | 171300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 311 | 20230614 | 171200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 312 | 20230614 | 171100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 313 | 20230614 | 171000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 314 | 20230614 | 170900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 315 | 20230614 | 170800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 316 | 20230614 | 170700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 317 | 20230614 | 170600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 318 | 20230614 | 170500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 319 | 20230614 | 170400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 320 | 20230614 | 170300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 321 | 20230614 | 170200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 322 | 20230614 | 170100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 323 | 20230614 | 170000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 324 | 20230614 | 165900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 325 | 20230614 | 165800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 326 | 20230614 | 165700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 327 | 20230614 | 165600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 328 | 20230614 | 165500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 329 | 20230614 | 165400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 330 | 20230614 | 165300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 331 | 20230614 | 165200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 332 | 20230614 | 165100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 333 | 20230614 | 165000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 334 | 20230614 | 164900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 335 | 20230614 | 164800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 336 | 20230614 | 164700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 337 | 20230614 | 164600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 338 | 20230614 | 164500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 339 | 20230614 | 164400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 340 | 20230614 | 164300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 341 | 20230614 | 164200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 342 | 20230614 | 164100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 343 | 20230614 | 164000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 344 | 20230614 | 163900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 345 | 20230614 | 163800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 346 | 20230614 | 163700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 347 | 20230614 | 163600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 348 | 20230614 | 163500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 349 | 20230614 | 163400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 350 | 20230614 | 163300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 351 | 20230614 | 163200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 352 | 20230614 | 163100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 353 | 20230614 | 163000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 354 | 20230614 | 162900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 355 | 20230614 | 162800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 356 | 20230614 | 162700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 357 | 20230614 | 162600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 358 | 20230614 | 162500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 359 | 20230614 | 162400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 360 | 20230614 | 162300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 361 | 20230614 | 162200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 362 | 20230614 | 162100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 363 | 20230614 | 162000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 364 | 20230614 | 161900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 365 | 20230614 | 161800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 366 | 20230614 | 161700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 367 | 20230614 | 161600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 368 | 20230614 | 161500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 369 | 20230614 | 161400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 370 | 20230614 | 161300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 371 | 20230614 | 161200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 372 | 20230614 | 161100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 373 | 20230614 | 161000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 374 | 20230614 | 160900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 375 | 20230614 | 160800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 376 | 20230614 | 160700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 377 | 20230614 | 160600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 378 | 20230614 | 160500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 379 | 20230614 | 160400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 380 | 20230614 | 160300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 381 | 20230614 | 160200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 382 | 20230614 | 160100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 383 | 20230614 | 160000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 384 | 20230614 | 155900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 385 | 20230614 | 155800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 386 | 20230614 | 155700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 387 | 20230614 | 155600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 388 | 20230614 | 155500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 389 | 20230614 | 155400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 390 | 20230614 | 155300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 391 | 20230614 | 155200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 392 | 20230614 | 155100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 393 | 20230614 | 155000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 394 | 20230614 | 154900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 395 | 20230614 | 154800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 396 | 20230614 | 154700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 397 | 20230614 | 154600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 398 | 20230614 | 154500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 399 | 20230614 | 154400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 400 | 20230614 | 154300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 401 | 20230614 | 154200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 402 | 20230614 | 154100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 403 | 20230614 | 154000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 404 | 20230614 | 153900 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 405 | 20230614 | 153800 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 406 | 20230614 | 153700 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 407 | 20230614 | 153600 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 408 | 20230614 | 153500 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 409 | 20230614 | 153400 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 410 | 20230614 | 153300 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 411 | 20230614 | 153200 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 412 | 20230614 | 153100 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 413 | 20230614 | 153000 | 1643628560 | 2835 | 2835 | 2835 | 2835 | 6777 |
| 414 | 20230614 | 152900 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 415 | 20230614 | 152800 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 416 | 20230614 | 152700 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 417 | 20230614 | 152600 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 418 | 20230614 | 152500 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 419 | 20230614 | 152400 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 420 | 20230614 | 152300 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 421 | 20230614 | 152200 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 422 | 20230614 | 152100 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 423 | 20230614 | 152000 | 1624415765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 424 | 20230614 | 151900 | 1624415765 | 2820 | 2825 | 2825 | 2820 | 9756 |
| 425 | 20230614 | 151800 | 1596871870 | 2825 | 2825 | 2830 | 2825 | 1640 |
| 426 | 20230614 | 151700 | 1592237610 | 2830 | 2825 | 2830 | 2825 | 51 |
| 427 | 20230614 | 151600 | 1592093330 | 2825 | 2830 | 2830 | 2825 | 716 |
| 428 | 20230614 | 151500 | 1590069385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 429 | 20230614 | 151400 | 1590069385 | 2850 | 2840 | 2850 | 2840 | 115 |
| 430 | 20230614 | 151300 | 1589741775 | 2835 | 2835 | 2835 | 2835 | 30 |
| 431 | 20230614 | 151200 | 1589656725 | 2835 | 2830 | 2835 | 2830 | 2355 |
| 432 | 20230614 | 151100 | 1582991875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 433 | 20230614 | 151000 | 1582991875 | 2835 | 2840 | 2840 | 2835 | 68 |
| 434 | 20230614 | 150900 | 1582799070 | 2840 | 2840 | 2845 | 2840 | 72 |
| 435 | 20230614 | 150800 | 1582594585 | 2840 | 2840 | 2840 | 2840 | 1 |
| 436 | 20230614 | 150700 | 1582591745 | 2850 | 2850 | 2850 | 2850 | 0 |
| 437 | 20230614 | 150600 | 1582591745 | 2850 | 2845 | 2850 | 2845 | 20 |
| 438 | 20230614 | 150500 | 1582534825 | 2840 | 2845 | 2845 | 2840 | 2 |
| 439 | 20230614 | 150400 | 1582529140 | 2855 | 2850 | 2855 | 2850 | 3016 |
| 440 | 20230614 | 150300 | 1573930150 | 2850 | 2830 | 2850 | 2830 | 523 |
| 441 | 20230614 | 150200 | 1572444960 | 2830 | 2830 | 2830 | 2830 | 1028 |
| 442 | 20230614 | 150100 | 1569535720 | 2830 | 2835 | 2835 | 2830 | 2407 |
| 443 | 20230614 | 150000 | 1562723660 | 2840 | 2835 | 2840 | 2835 | 3 |
| 444 | 20230614 | 145900 | 1562715150 | 2840 | 2840 | 2840 | 2840 | 1 |
| 445 | 20230614 | 145800 | 1562712310 | 2825 | 2830 | 2830 | 2825 | 838 |
| 446 | 20230614 | 145700 | 1560344385 | 2830 | 2830 | 2840 | 2830 | 1332 |
| 447 | 20230614 | 145600 | 1556574710 | 2830 | 2830 | 2830 | 2830 | 954 |
| 448 | 20230614 | 145500 | 1553874890 | 2835 | 2835 | 2835 | 2835 | 78 |
| 449 | 20230614 | 145400 | 1553653760 | 2825 | 2825 | 2825 | 2825 | 589 |
| 450 | 20230614 | 145300 | 1551989835 | 2825 | 2830 | 2835 | 2825 | 3274 |
| 451 | 20230614 | 145200 | 1542735885 | 2830 | 2830 | 2830 | 2830 | 215 |
| 452 | 20230614 | 145100 | 1542127435 | 2830 | 2835 | 2835 | 2830 | 61 |
| 453 | 20230614 | 145000 | 1541954755 | 2835 | 2835 | 2835 | 2835 | 30 |
| 454 | 20230614 | 144900 | 1541869705 | 2835 | 2835 | 2835 | 2835 | 454 |
| 455 | 20230614 | 144800 | 1540582615 | 2850 | 2850 | 2850 | 2850 | 0 |
| 456 | 20230614 | 144700 | 1540582615 | 2850 | 2850 | 2850 | 2850 | 10 |
| 457 | 20230614 | 144600 | 1540554115 | 2850 | 2845 | 2850 | 2830 | 1977 |
| 458 | 20230614 | 144500 | 1534926840 | 2845 | 2835 | 2845 | 2835 | 526 |
| 459 | 20230614 | 144400 | 1533431970 | 2845 | 2845 | 2845 | 2845 | 1 |
| 460 | 20230614 | 144300 | 1533429125 | 2830 | 2830 | 2830 | 2830 | 0 |
| 461 | 20230614 | 144200 | 1533429125 | 2830 | 2830 | 2830 | 2830 | 154 |
| 462 | 20230614 | 144100 | 1532993305 | 2830 | 2835 | 2835 | 2830 | 121 |
| 463 | 20230614 | 144000 | 1532650325 | 2845 | 2840 | 2845 | 2840 | 384 |
| 464 | 20230614 | 143900 | 1531559750 | 2835 | 2835 | 2835 | 2835 | 1014 |
| 465 | 20230614 | 143800 | 1528685060 | 2835 | 2830 | 2835 | 2830 | 10 |
| 466 | 20230614 | 143700 | 1528656720 | 2835 | 2835 | 2835 | 2835 | 33 |
| 467 | 20230614 | 143600 | 1528563165 | 2840 | 2835 | 2840 | 2835 | 935 |
| 468 | 20230614 | 143500 | 1525912430 | 2845 | 2845 | 2845 | 2845 | 0 |
| 469 | 20230614 | 143400 | 1525912430 | 2845 | 2835 | 2845 | 2835 | 989 |
| 470 | 20230614 | 143300 | 1523108595 | 2845 | 2845 | 2845 | 2845 | 0 |
| 471 | 20230614 | 143200 | 1523108595 | 2845 | 2835 | 2845 | 2835 | 2990 |
| 472 | 20230614 | 143100 | 1514621045 | 2835 | 2830 | 2835 | 2830 | 400 |
| 473 | 20230614 | 143000 | 1513488765 | 2825 | 2830 | 2830 | 2825 | 2046 |
| 474 | 20230614 | 142900 | 1507708585 | 2830 | 2830 | 2830 | 2830 | 2285 |
| 475 | 20230614 | 142800 | 1501242035 | 2835 | 2835 | 2835 | 2835 | 20 |
| 476 | 20230614 | 142700 | 1501185335 | 2835 | 2835 | 2835 | 2835 | 2 |
| 477 | 20230614 | 142600 | 1501179665 | 2835 | 2830 | 2835 | 2830 | 530 |
| 478 | 20230614 | 142500 | 1499677860 | 2830 | 2830 | 2830 | 2830 | 215 |
| 479 | 20230614 | 142400 | 1499069410 | 2830 | 2830 | 2830 | 2830 | 0 |
| 480 | 20230614 | 142300 | 1499069410 | 2830 | 2830 | 2830 | 2830 | 1154 |
| 481 | 20230614 | 142200 | 1495803590 | 2830 | 2835 | 2835 | 2830 | 385 |
| 482 | 20230614 | 142100 | 1494713880 | 2835 | 2835 | 2835 | 2835 | 20 |
| 483 | 20230614 | 142000 | 1494657180 | 2840 | 2825 | 2840 | 2825 | 1161 |
| 484 | 20230614 | 141900 | 1491371715 | 2825 | 2825 | 2825 | 2825 | 1001 |
| 485 | 20230614 | 141800 | 1488543890 | 2825 | 2825 | 2825 | 2825 | 20 |
| 486 | 20230614 | 141700 | 1488487390 | 2835 | 2825 | 2840 | 2825 | 669 |
| 487 | 20230614 | 141600 | 1486589850 | 2825 | 2825 | 2825 | 2825 | 114 |
| 488 | 20230614 | 141500 | 1486267800 | 2830 | 2830 | 2830 | 2825 | 1117 |
| 489 | 20230614 | 141400 | 1483109190 | 2830 | 2830 | 2830 | 2830 | 400 |
| 490 | 20230614 | 141300 | 1481977190 | 2825 | 2830 | 2830 | 2825 | 595 |
| 491 | 20230614 | 141200 | 1480295840 | 2840 | 2830 | 2845 | 2830 | 399 |
| 492 | 20230614 | 141100 | 1479166475 | 2830 | 2825 | 2830 | 2825 | 1502 |
| 493 | 20230614 | 141000 | 1474922185 | 2830 | 2835 | 2835 | 2825 | 5283 |
| 494 | 20230614 | 140900 | 1459993335 | 2835 | 2830 | 2835 | 2830 | 3400 |
| 495 | 20230614 | 140800 | 1450363985 | 2825 | 2820 | 2830 | 2820 | 720 |
| 496 | 20230614 | 140700 | 1448333060 | 2820 | 2820 | 2820 | 2820 | 3680 |
| 497 | 20230614 | 140600 | 1437955460 | 2820 | 2820 | 2820 | 2820 | 1434 |
| 498 | 20230614 | 140500 | 1433911580 | 2820 | 2820 | 2820 | 2820 | 605 |
| 499 | 20230614 | 140400 | 1432205480 | 2830 | 2835 | 2835 | 2820 | 22229 |
| 500 | 20230614 | 140300 | 1369493260 | 2835 | 2830 | 2835 | 2830 | 511 |
| 501 | 20230614 | 140200 | 1368046390 | 2830 | 2835 | 2835 | 2830 | 10824 |
| 502 | 20230614 | 140100 | 1337414435 | 2835 | 2840 | 2840 | 2835 | 8258 |
| 503 | 20230614 | 140000 | 1314002965 | 2840 | 2835 | 2840 | 2835 | 65 |
| 504 | 20230614 | 135900 | 1313818370 | 2845 | 2840 | 2845 | 2840 | 240 |
| 505 | 20230614 | 135800 | 1313136270 | 2850 | 2845 | 2850 | 2845 | 549 |
| 506 | 20230614 | 135700 | 1311574295 | 2845 | 2845 | 2845 | 2845 | 1 |
| 507 | 20230614 | 135600 | 1311571450 | 2835 | 2840 | 2845 | 2835 | 3626 |
| 508 | 20230614 | 135500 | 1301281180 | 2845 | 2840 | 2845 | 2840 | 721 |
| 509 | 20230614 | 135400 | 1299232300 | 2840 | 2840 | 2840 | 2840 | 4940 |
| 510 | 20230614 | 135300 | 1285202700 | 2840 | 2840 | 2840 | 2840 | 975 |
| 511 | 20230614 | 135200 | 1282433700 | 2840 | 2845 | 2845 | 2840 | 2261 |
| 512 | 20230614 | 135100 | 1276012205 | 2845 | 2845 | 2845 | 2845 | 3369 |
| 513 | 20230614 | 135000 | 1266427400 | 2850 | 2845 | 2850 | 2845 | 3452 |
| 514 | 20230614 | 134900 | 1256606455 | 2845 | 2845 | 2845 | 2845 | 2981 |
| 515 | 20230614 | 134800 | 1248125510 | 2850 | 2850 | 2850 | 2850 | 293 |
| 516 | 20230614 | 134700 | 1247290460 | 2845 | 2850 | 2850 | 2845 | 4736 |
| 517 | 20230614 | 134600 | 1233793360 | 2855 | 2855 | 2860 | 2855 | 256 |
| 518 | 20230614 | 134500 | 1233062440 | 2855 | 2860 | 2860 | 2855 | 648 |
| 519 | 20230614 | 134400 | 1231209170 | 2860 | 2850 | 2860 | 2850 | 560 |
| 520 | 20230614 | 134300 | 1229613070 | 2850 | 2850 | 2850 | 2850 | 0 |
| 521 | 20230614 | 134200 | 1229613070 | 2850 | 2850 | 2850 | 2850 | 0 |
| 522 | 20230614 | 134100 | 1229613070 | 2850 | 2850 | 2850 | 2850 | 1206 |
| 523 | 20230614 | 134000 | 1226175970 | 2860 | 2850 | 2860 | 2850 | 169 |
| 524 | 20230614 | 133900 | 1225693630 | 2850 | 2855 | 2865 | 2850 | 776 |
| 525 | 20230614 | 133800 | 1223477660 | 2860 | 2860 | 2860 | 2855 | 8353 |
| 526 | 20230614 | 133700 | 1199619900 | 2865 | 2865 | 2865 | 2865 | 250 |
| 527 | 20230614 | 133600 | 1198903650 | 2865 | 2865 | 2865 | 2865 | 69 |
| 528 | 20230614 | 133500 | 1198705965 | 2865 | 2865 | 2865 | 2860 | 1246 |
| 529 | 20230614 | 133400 | 1195136300 | 2865 | 2860 | 2865 | 2860 | 329 |
| 530 | 20230614 | 133300 | 1194195305 | 2860 | 2860 | 2860 | 2860 | 0 |
| 531 | 20230614 | 133200 | 1194195305 | 2860 | 2860 | 2860 | 2860 | 300 |
| 532 | 20230614 | 133100 | 1193337305 | 2860 | 2860 | 2860 | 2860 | 6 |
| 533 | 20230614 | 133000 | 1193320145 | 2865 | 2865 | 2865 | 2865 | 1340 |
| 534 | 20230614 | 132900 | 1189481045 | 2865 | 2865 | 2865 | 2865 | 210 |
| 535 | 20230614 | 132800 | 1188879395 | 2865 | 2865 | 2865 | 2865 | 319 |
| 536 | 20230614 | 132700 | 1187965460 | 2870 | 2870 | 2870 | 2865 | 428 |
| 537 | 20230614 | 132600 | 1186738605 | 2870 | 2865 | 2870 | 2865 | 66 |
| 538 | 20230614 | 132500 | 1186549510 | 2865 | 2865 | 2865 | 2865 | 3468 |
| 539 | 20230614 | 132400 | 1176613690 | 2865 | 2865 | 2865 | 2865 | 2362 |
| 540 | 20230614 | 132300 | 1169846560 | 2865 | 2865 | 2865 | 2865 | 4749 |
| 541 | 20230614 | 132200 | 1156240675 | 2865 | 2865 | 2865 | 2865 | 255 |
| 542 | 20230614 | 132100 | 1155510100 | 2865 | 2870 | 2870 | 2865 | 13 |
| 543 | 20230614 | 132000 | 1155472810 | 2865 | 2865 | 2865 | 2860 | 1008 |
| 544 | 20230614 | 131900 | 1152584895 | 2860 | 2860 | 2860 | 2860 | 237 |
| 545 | 20230614 | 131800 | 1151907075 | 2865 | 2865 | 2865 | 2865 | 0 |
| 546 | 20230614 | 131700 | 1151907075 | 2865 | 2865 | 2865 | 2865 | 327 |
| 547 | 20230614 | 131600 | 1150970220 | 2865 | 2865 | 2865 | 2865 | 2 |
| 548 | 20230614 | 131500 | 1150964490 | 2865 | 2865 | 2865 | 2865 | 160 |
| 549 | 20230614 | 131400 | 1150506090 | 2865 | 2865 | 2865 | 2865 | 381 |
| 550 | 20230614 | 131300 | 1149414525 | 2865 | 2865 | 2865 | 2865 | 1134 |
| 551 | 20230614 | 131200 | 1146165615 | 2860 | 2860 | 2860 | 2860 | 600 |
| 552 | 20230614 | 131100 | 1144449615 | 2875 | 2875 | 2875 | 2875 | 125 |
| 553 | 20230614 | 131000 | 1144090240 | 2880 | 2880 | 2880 | 2880 | 20 |
| 554 | 20230614 | 130900 | 1144032640 | 2880 | 2870 | 2880 | 2870 | 6762 |
| 555 | 20230614 | 130800 | 1124600000 | 2870 | 2870 | 2870 | 2870 | 1230 |
| 556 | 20230614 | 130700 | 1121069900 | 2870 | 2865 | 2870 | 2865 | 1691 |
| 557 | 20230614 | 130600 | 1116217570 | 2870 | 2865 | 2870 | 2865 | 836 |
| 558 | 20230614 | 130500 | 1113822420 | 2865 | 2865 | 2865 | 2865 | 2500 |
| 559 | 20230614 | 130400 | 1106659920 | 2865 | 2865 | 2865 | 2865 | 3 |
| 560 | 20230614 | 130300 | 1106651325 | 2865 | 2870 | 2870 | 2865 | 1161 |
| 561 | 20230614 | 130200 | 1103325050 | 2870 | 2870 | 2870 | 2870 | 2 |
| 562 | 20230614 | 130100 | 1103319310 | 2865 | 2865 | 2865 | 2865 | 0 |
| 563 | 20230614 | 130000 | 1103319310 | 2865 | 2870 | 2875 | 2865 | 1401 |
| 564 | 20230614 | 125900 | 1099300435 | 2865 | 2865 | 2865 | 2865 | 1491 |
| 565 | 20230614 | 125800 | 1095028720 | 2870 | 2870 | 2875 | 2870 | 2068 |
| 566 | 20230614 | 125700 | 1089093525 | 2875 | 2875 | 2875 | 2875 | 0 |
| 567 | 20230614 | 125600 | 1089093525 | 2875 | 2875 | 2875 | 2875 | 2 |
| 568 | 20230614 | 125500 | 1089087775 | 2875 | 2875 | 2875 | 2865 | 2337 |
| 569 | 20230614 | 125400 | 1082378905 | 2865 | 2865 | 2865 | 2865 | 67 |
| 570 | 20230614 | 125300 | 1082186950 | 2865 | 2870 | 2870 | 2865 | 69 |
| 571 | 20230614 | 125200 | 1081989260 | 2865 | 2865 | 2865 | 2865 | 513 |
| 572 | 20230614 | 125100 | 1080519515 | 2875 | 2870 | 2875 | 2870 | 111 |
| 573 | 20230614 | 125000 | 1080200740 | 2875 | 2875 | 2875 | 2875 | 40 |
| 574 | 20230614 | 124900 | 1080085740 | 2875 | 2870 | 2875 | 2865 | 2211 |
| 575 | 20230614 | 124800 | 1073740655 | 2870 | 2865 | 2870 | 2865 | 131 |
| 576 | 20230614 | 124700 | 1073364690 | 2865 | 2870 | 2870 | 2865 | 192 |
| 577 | 20230614 | 124600 | 1072814405 | 2870 | 2870 | 2870 | 2870 | 300 |
| 578 | 20230614 | 124500 | 1071953405 | 2870 | 2870 | 2870 | 2870 | 32 |
| 579 | 20230614 | 124400 | 1071861565 | 2875 | 2870 | 2875 | 2870 | 510 |
| 580 | 20230614 | 124300 | 1070395365 | 2870 | 2865 | 2870 | 2865 | 20 |
| 581 | 20230614 | 124200 | 1070338015 | 2865 | 2870 | 2870 | 2865 | 380 |
| 582 | 20230614 | 124100 | 1069249290 | 2865 | 2865 | 2865 | 2865 | 300 |
| 583 | 20230614 | 124000 | 1068389790 | 2865 | 2870 | 2870 | 2865 | 231 |
| 584 | 20230614 | 123900 | 1067727965 | 2865 | 2865 | 2865 | 2865 | 150 |
| 585 | 20230614 | 123800 | 1067298215 | 2875 | 2875 | 2875 | 2875 | 108 |
| 586 | 20230614 | 123700 | 1066987715 | 2875 | 2875 | 2875 | 2875 | 1 |
| 587 | 20230614 | 123600 | 1066984840 | 2870 | 2875 | 2875 | 2870 | 213 |
| 588 | 20230614 | 123500 | 1066373465 | 2875 | 2875 | 2875 | 2870 | 15 |
| 589 | 20230614 | 123400 | 1066330390 | 2880 | 2880 | 2880 | 2880 | 0 |
| 590 | 20230614 | 123300 | 1066330390 | 2880 | 2880 | 2880 | 2880 | 1 |
| 591 | 20230614 | 123200 | 1066327510 | 2865 | 2865 | 2865 | 2865 | 0 |
| 592 | 20230614 | 123100 | 1066327510 | 2865 | 2870 | 2870 | 2865 | 1578 |
| 593 | 20230614 | 123000 | 1061806435 | 2885 | 2875 | 2885 | 2875 | 8893 |
| 594 | 20230614 | 122900 | 1036194835 | 2875 | 2875 | 2875 | 2875 | 1477 |
| 595 | 20230614 | 122800 | 1031948460 | 2875 | 2875 | 2875 | 2875 | 618 |
| 596 | 20230614 | 122700 | 1030171710 | 2875 | 2875 | 2875 | 2875 | 0 |
| 597 | 20230614 | 122600 | 1030171710 | 2875 | 2875 | 2875 | 2875 | 525 |
| 598 | 20230614 | 122500 | 1028662335 | 2875 | 2875 | 2875 | 2875 | 0 |
| 599 | 20230614 | 122400 | 1028662335 | 2875 | 2875 | 2875 | 2875 | 78 |
| 600 | 20230614 | 122300 | 1028438085 | 2875 | 2880 | 2880 | 2875 | 19 |
| 601 | 20230614 | 122200 | 1028383390 | 2880 | 2880 | 2880 | 2870 | 11465 |
| 602 | 20230614 | 122100 | 995470345 | 2880 | 2880 | 2885 | 2880 | 2382 |
| 603 | 20230614 | 122000 | 988607315 | 2880 | 2880 | 2880 | 2880 | 0 |
| 604 | 20230614 | 121900 | 988607315 | 2880 | 2880 | 2880 | 2880 | 2812 |
| 605 | 20230614 | 121800 | 980508755 | 2875 | 2875 | 2875 | 2875 | 30 |
| 606 | 20230614 | 121700 | 980422505 | 2875 | 2875 | 2875 | 2875 | 40 |
| 607 | 20230614 | 121600 | 980307505 | 2875 | 2875 | 2875 | 2875 | 708 |
| 608 | 20230614 | 121500 | 978272005 | 2875 | 2870 | 2875 | 2870 | 1078 |
| 609 | 20230614 | 121400 | 975177395 | 2870 | 2875 | 2875 | 2870 | 98 |
| 610 | 20230614 | 121300 | 974895935 | 2875 | 2875 | 2875 | 2875 | 102 |
| 611 | 20230614 | 121200 | 974602685 | 2875 | 2875 | 2875 | 2875 | 0 |
| 612 | 20230614 | 121100 | 974602685 | 2875 | 2875 | 2875 | 2875 | 40 |
| 613 | 20230614 | 121000 | 974487685 | 2875 | 2870 | 2875 | 2870 | 716 |
| 614 | 20230614 | 120900 | 972432615 | 2870 | 2870 | 2870 | 2870 | 32 |
| 615 | 20230614 | 120800 | 972340775 | 2870 | 2870 | 2870 | 2870 | 22 |
| 616 | 20230614 | 120700 | 972277635 | 2870 | 2870 | 2870 | 2870 | 500 |
| 617 | 20230614 | 120600 | 970842635 | 2870 | 2870 | 2870 | 2870 | 516 |
| 618 | 20230614 | 120500 | 969361715 | 2870 | 2870 | 2870 | 2870 | 600 |
| 619 | 20230614 | 120400 | 967639715 | 2870 | 2870 | 2870 | 2870 | 185 |
| 620 | 20230614 | 120300 | 967108765 | 2870 | 2875 | 2875 | 2870 | 10877 |
| 621 | 20230614 | 120200 | 935839480 | 2875 | 2875 | 2880 | 2875 | 364 |
| 622 | 20230614 | 120100 | 934792310 | 2875 | 2880 | 2880 | 2875 | 450 |
| 623 | 20230614 | 120000 | 933498060 | 2880 | 2880 | 2880 | 2880 | 0 |
| 624 | 20230614 | 115900 | 933498060 | 2880 | 2880 | 2880 | 2880 | 1005 |
| 625 | 20230614 | 115800 | 930603660 | 2880 | 2880 | 2880 | 2880 | 400 |
| 626 | 20230614 | 115700 | 929451660 | 2880 | 2880 | 2880 | 2880 | 630 |
| 627 | 20230614 | 115600 | 927637260 | 2885 | 2880 | 2885 | 2880 | 2512 |
| 628 | 20230614 | 115500 | 920395640 | 2885 | 2880 | 2885 | 2880 | 512 |
| 629 | 20230614 | 115400 | 918920645 | 2880 | 2880 | 2880 | 2880 | 120 |
| 630 | 20230614 | 115300 | 918575045 | 2880 | 2875 | 2880 | 2875 | 469 |
| 631 | 20230614 | 115200 | 917225375 | 2875 | 2875 | 2875 | 2875 | 555 |
| 632 | 20230614 | 115100 | 915629750 | 2875 | 2875 | 2875 | 2875 | 1550 |
| 633 | 20230614 | 115000 | 911173500 | 2875 | 2880 | 2880 | 2875 | 3540 |
| 634 | 20230614 | 114900 | 900987305 | 2880 | 2880 | 2880 | 2880 | 11 |
| 635 | 20230614 | 114800 | 900955625 | 2880 | 2880 | 2880 | 2880 | 300 |
| 636 | 20230614 | 114700 | 900091625 | 2880 | 2885 | 2885 | 2880 | 454 |
| 637 | 20230614 | 114600 | 898782760 | 2880 | 2885 | 2885 | 2880 | 5753 |
| 638 | 20230614 | 114500 | 882185660 | 2885 | 2885 | 2885 | 2885 | 1616 |
| 639 | 20230614 | 114400 | 877523500 | 2885 | 2880 | 2890 | 2880 | 16615 |
| 640 | 20230614 | 114300 | 829600845 | 2880 | 2880 | 2885 | 2875 | 3845 |
| 641 | 20230614 | 114200 | 818534245 | 2880 | 2875 | 2880 | 2875 | 16191 |
| 642 | 20230614 | 114100 | 771908815 | 2875 | 2880 | 2880 | 2875 | 111 |
| 643 | 20230614 | 114000 | 771589635 | 2880 | 2880 | 2880 | 2880 | 512 |
| 644 | 20230614 | 113900 | 770115075 | 2880 | 2880 | 2885 | 2880 | 1924 |
| 645 | 20230614 | 113800 | 764572850 | 2880 | 2880 | 2880 | 2880 | 2784 |
| 646 | 20230614 | 113700 | 756554930 | 2880 | 2880 | 2880 | 2880 | 546 |
| 647 | 20230614 | 113600 | 754982450 | 2885 | 2880 | 2885 | 2880 | 4487 |
| 648 | 20230614 | 113500 | 742057585 | 2880 | 2875 | 2880 | 2875 | 2748 |
| 649 | 20230614 | 113400 | 734156350 | 2880 | 2880 | 2880 | 2875 | 554 |
| 650 | 20230614 | 113300 | 732561080 | 2880 | 2880 | 2885 | 2875 | 2660 |
| 651 | 20230614 | 113200 | 724894610 | 2880 | 2880 | 2880 | 2875 | 1390 |
| 652 | 20230614 | 113100 | 720892950 | 2880 | 2880 | 2880 | 2880 | 25 |
| 653 | 20230614 | 113000 | 720820950 | 2880 | 2875 | 2885 | 2875 | 16288 |
| 654 | 20230614 | 112900 | 673922440 | 2870 | 2870 | 2875 | 2870 | 4183 |
| 655 | 20230614 | 112800 | 661906075 | 2875 | 2870 | 2875 | 2870 | 3331 |
| 656 | 20230614 | 112700 | 652346100 | 2870 | 2865 | 2870 | 2865 | 3297 |
| 657 | 20230614 | 112600 | 642897305 | 2870 | 2870 | 2870 | 2870 | 0 |
| 658 | 20230614 | 112500 | 642897305 | 2870 | 2860 | 2870 | 2860 | 2000 |
| 659 | 20230614 | 112400 | 637169800 | 2860 | 2870 | 2870 | 2860 | 33 |
| 660 | 20230614 | 112300 | 637075360 | 2865 | 2865 | 2865 | 2865 | 552 |
| 661 | 20230614 | 112200 | 635493880 | 2860 | 2865 | 2865 | 2860 | 1436 |
| 662 | 20230614 | 112100 | 631384985 | 2865 | 2865 | 2865 | 2865 | 0 |
| 663 | 20230614 | 112000 | 631384985 | 2865 | 2865 | 2865 | 2865 | 96 |
| 664 | 20230614 | 111900 | 631109945 | 2865 | 2870 | 2870 | 2865 | 305 |
| 665 | 20230614 | 111800 | 630235970 | 2870 | 2860 | 2870 | 2860 | 1049 |
| 666 | 20230614 | 111700 | 627230100 | 2865 | 2865 | 2865 | 2865 | 0 |
| 667 | 20230614 | 111600 | 627230100 | 2865 | 2865 | 2865 | 2865 | 55 |
| 668 | 20230614 | 111500 | 627072525 | 2870 | 2870 | 2870 | 2870 | 22 |
| 669 | 20230614 | 111400 | 627009385 | 2865 | 2865 | 2870 | 2865 | 1759 |
| 670 | 20230614 | 111300 | 621969845 | 2865 | 2870 | 2870 | 2865 | 1095 |
| 671 | 20230614 | 111200 | 618829830 | 2865 | 2870 | 2870 | 2865 | 34 |
| 672 | 20230614 | 111100 | 618732295 | 2870 | 2860 | 2875 | 2860 | 9672 |
| 673 | 20230614 | 111000 | 590987025 | 2865 | 2860 | 2865 | 2860 | 4600 |
| 674 | 20230614 | 110900 | 577816025 | 2860 | 2855 | 2860 | 2855 | 16 |
| 675 | 20230614 | 110800 | 577770340 | 2855 | 2855 | 2855 | 2855 | 50 |
| 676 | 20230614 | 110700 | 577627590 | 2855 | 2860 | 2860 | 2855 | 1001 |
| 677 | 20230614 | 110600 | 574769730 | 2855 | 2855 | 2855 | 2855 | 1273 |
| 678 | 20230614 | 110500 | 571135315 | 2855 | 2855 | 2855 | 2855 | 456 |
| 679 | 20230614 | 110400 | 569833435 | 2855 | 2850 | 2855 | 2850 | 217 |
| 680 | 20230614 | 110300 | 569214730 | 2850 | 2850 | 2850 | 2850 | 20 |
| 681 | 20230614 | 110200 | 569157730 | 2850 | 2850 | 2850 | 2850 | 20 |
| 682 | 20230614 | 110100 | 569100730 | 2850 | 2850 | 2850 | 2850 | 946 |
| 683 | 20230614 | 110000 | 566404630 | 2850 | 2850 | 2850 | 2850 | 1305 |
| 684 | 20230614 | 105900 | 562685380 | 2845 | 2845 | 2845 | 2845 | 0 |
| 685 | 20230614 | 105800 | 562685380 | 2845 | 2850 | 2850 | 2845 | 5400 |
| 686 | 20230614 | 105700 | 547306255 | 2855 | 2855 | 2855 | 2855 | 100 |
| 687 | 20230614 | 105600 | 547020755 | 2855 | 2855 | 2855 | 2855 | 36 |
| 688 | 20230614 | 105500 | 546917975 | 2855 | 2855 | 2855 | 2850 | 440 |
| 689 | 20230614 | 105400 | 545662405 | 2855 | 2855 | 2855 | 2855 | 15 |
| 690 | 20230614 | 105300 | 545619580 | 2855 | 2855 | 2855 | 2855 | 0 |
| 691 | 20230614 | 105200 | 545619580 | 2855 | 2855 | 2855 | 2855 | 51 |
| 692 | 20230614 | 105100 | 545473975 | 2855 | 2855 | 2855 | 2855 | 50 |
| 693 | 20230614 | 105000 | 545331225 | 2850 | 2850 | 2850 | 2850 | 100 |
| 694 | 20230614 | 104900 | 545046225 | 2850 | 2850 | 2850 | 2850 | 0 |
| 695 | 20230614 | 104800 | 545046225 | 2850 | 2850 | 2850 | 2850 | 2306 |
| 696 | 20230614 | 104700 | 538474125 | 2850 | 2855 | 2855 | 2850 | 3010 |
| 697 | 20230614 | 104600 | 529888465 | 2860 | 2860 | 2860 | 2860 | 0 |
| 698 | 20230614 | 104500 | 529888465 | 2860 | 2860 | 2860 | 2860 | 200 |
| 699 | 20230614 | 104400 | 529316465 | 2860 | 2860 | 2860 | 2860 | 35 |
| 700 | 20230614 | 104300 | 529216365 | 2860 | 2860 | 2860 | 2855 | 1101 |
| 701 | 20230614 | 104200 | 526068005 | 2860 | 2860 | 2860 | 2860 | 16 |
| 702 | 20230614 | 104100 | 526022245 | 2860 | 2860 | 2860 | 2860 | 304 |
| 703 | 20230614 | 104000 | 525152805 | 2855 | 2860 | 2860 | 2855 | 800 |
| 704 | 20230614 | 103900 | 522868305 | 2860 | 2860 | 2860 | 2860 | 691 |
| 705 | 20230614 | 103800 | 520892045 | 2860 | 2860 | 2860 | 2860 | 0 |
| 706 | 20230614 | 103700 | 520892045 | 2860 | 2860 | 2860 | 2860 | 6 |
| 707 | 20230614 | 103600 | 520874885 | 2865 | 2865 | 2865 | 2865 | 500 |
| 708 | 20230614 | 103500 | 519442385 | 2865 | 2865 | 2865 | 2865 | 0 |
| 709 | 20230614 | 103400 | 519442385 | 2865 | 2865 | 2865 | 2865 | 500 |
| 710 | 20230614 | 103300 | 518009885 | 2865 | 2865 | 2865 | 2865 | 10 |
| 711 | 20230614 | 103200 | 517981235 | 2865 | 2865 | 2865 | 2865 | 0 |
| 712 | 20230614 | 103100 | 517981235 | 2865 | 2865 | 2865 | 2865 | 687 |
| 713 | 20230614 | 103000 | 516012980 | 2855 | 2860 | 2860 | 2855 | 1000 |
| 714 | 20230614 | 102900 | 513157055 | 2855 | 2865 | 2865 | 2855 | 130 |
| 715 | 20230614 | 102800 | 512784905 | 2865 | 2860 | 2865 | 2860 | 400 |
| 716 | 20230614 | 102700 | 511640700 | 2865 | 2855 | 2865 | 2855 | 331 |
| 717 | 20230614 | 102600 | 510695665 | 2855 | 2855 | 2855 | 2855 | 0 |
| 718 | 20230614 | 102500 | 510695665 | 2855 | 2855 | 2855 | 2850 | 78 |
| 719 | 20230614 | 102400 | 510473195 | 2855 | 2860 | 2860 | 2855 | 1028 |
| 720 | 20230614 | 102300 | 507537515 | 2865 | 2860 | 2865 | 2860 | 2788 |
| 721 | 20230614 | 102200 | 499563600 | 2865 | 2865 | 2865 | 2860 | 1725 |
| 722 | 20230614 | 102100 | 494622975 | 2865 | 2860 | 2865 | 2860 | 3892 |
| 723 | 20230614 | 102000 | 483479010 | 2860 | 2860 | 2860 | 2860 | 353 |
| 724 | 20230614 | 101900 | 482469430 | 2855 | 2855 | 2855 | 2855 | 26 |
| 725 | 20230614 | 101800 | 482395200 | 2860 | 2860 | 2860 | 2860 | 10 |
| 726 | 20230614 | 101700 | 482366600 | 2860 | 2860 | 2860 | 2860 | 2511 |
| 727 | 20230614 | 101600 | 475185140 | 2860 | 2860 | 2860 | 2860 | 413 |
| 728 | 20230614 | 101500 | 474003960 | 2860 | 2860 | 2865 | 2860 | 2243 |
| 729 | 20230614 | 101400 | 467588950 | 2860 | 2860 | 2860 | 2860 | 0 |
| 730 | 20230614 | 101300 | 467588950 | 2860 | 2870 | 2870 | 2860 | 25 |
| 731 | 20230614 | 101200 | 467517250 | 2870 | 2865 | 2875 | 2865 | 2237 |
| 732 | 20230614 | 101100 | 461095585 | 2870 | 2865 | 2870 | 2865 | 471 |
| 733 | 20230614 | 101000 | 459746165 | 2865 | 2855 | 2865 | 2855 | 10635 |
| 734 | 20230614 | 100900 | 429370770 | 2855 | 2855 | 2855 | 2855 | 0 |
| 735 | 20230614 | 100800 | 429370770 | 2855 | 2855 | 2855 | 2855 | 1 |
| 736 | 20230614 | 100700 | 429367915 | 2855 | 2855 | 2855 | 2855 | 10 |
| 737 | 20230614 | 100600 | 429339365 | 2845 | 2855 | 2855 | 2845 | 2010 |
| 738 | 20230614 | 100500 | 423618370 | 2855 | 2855 | 2855 | 2855 | 3 |
| 739 | 20230614 | 100400 | 423609805 | 2850 | 2850 | 2850 | 2850 | 0 |
| 740 | 20230614 | 100300 | 423609805 | 2850 | 2850 | 2850 | 2850 | 342 |
| 741 | 20230614 | 100200 | 422635105 | 2850 | 2850 | 2850 | 2850 | 0 |
| 742 | 20230614 | 100100 | 422635105 | 2850 | 2855 | 2855 | 2850 | 294 |
| 743 | 20230614 | 100000 | 421796235 | 2855 | 2855 | 2855 | 2850 | 229 |
| 744 | 20230614 | 095900 | 421143510 | 2855 | 2855 | 2855 | 2850 | 535 |
| 745 | 20230614 | 095800 | 419618590 | 2855 | 2855 | 2855 | 2850 | 21 |
| 746 | 20230614 | 095700 | 419558715 | 2850 | 2850 | 2850 | 2850 | 203 |
| 747 | 20230614 | 095600 | 418980165 | 2850 | 2850 | 2855 | 2850 | 6057 |
| 748 | 20230614 | 095500 | 401717465 | 2850 | 2850 | 2855 | 2845 | 972 |
| 749 | 20230614 | 095400 | 398944005 | 2850 | 2850 | 2850 | 2850 | 1 |
| 750 | 20230614 | 095300 | 398941155 | 2855 | 2845 | 2855 | 2845 | 341 |
| 751 | 20230614 | 095200 | 397971000 | 2845 | 2850 | 2855 | 2845 | 12 |
| 752 | 20230614 | 095100 | 397936800 | 2850 | 2850 | 2850 | 2845 | 319 |
| 753 | 20230614 | 095000 | 397027655 | 2850 | 2850 | 2850 | 2850 | 133 |
| 754 | 20230614 | 094900 | 396648605 | 2850 | 2850 | 2850 | 2850 | 200 |
| 755 | 20230614 | 094800 | 396078605 | 2850 | 2850 | 2850 | 2850 | 356 |
| 756 | 20230614 | 094700 | 395064005 | 2850 | 2850 | 2850 | 2850 | 74 |
| 757 | 20230614 | 094600 | 394853105 | 2845 | 2850 | 2850 | 2845 | 8141 |
| 758 | 20230614 | 094500 | 371665950 | 2850 | 2855 | 2855 | 2850 | 652 |
| 759 | 20230614 | 094400 | 369805495 | 2850 | 2855 | 2855 | 2850 | 3309 |
| 760 | 20230614 | 094300 | 360358305 | 2855 | 2860 | 2860 | 2855 | 388 |
| 761 | 20230614 | 094200 | 359250515 | 2860 | 2855 | 2860 | 2850 | 74 |
| 762 | 20230614 | 094100 | 359039190 | 2855 | 2855 | 2855 | 2850 | 2573 |
| 763 | 20230614 | 094000 | 351705420 | 2855 | 2860 | 2860 | 2850 | 165 |
| 764 | 20230614 | 093900 | 351233545 | 2850 | 2865 | 2865 | 2850 | 6651 |
| 765 | 20230614 | 093800 | 332212490 | 2865 | 2870 | 2870 | 2865 | 1071 |
| 766 | 20230614 | 093700 | 329138730 | 2870 | 2870 | 2875 | 2870 | 295 |
| 767 | 20230614 | 093600 | 328292070 | 2865 | 2870 | 2870 | 2865 | 1066 |
| 768 | 20230614 | 093500 | 325232655 | 2870 | 2870 | 2875 | 2870 | 1198 |
| 769 | 20230614 | 093400 | 321794380 | 2865 | 2860 | 2870 | 2855 | 670 |
| 770 | 20230614 | 093300 | 319877095 | 2860 | 2875 | 2875 | 2860 | 2640 |
| 771 | 20230614 | 093200 | 312302165 | 2875 | 2880 | 2880 | 2870 | 6327 |
| 772 | 20230614 | 093100 | 294129155 | 2875 | 2880 | 2880 | 2875 | 13495 |
| 773 | 20230614 | 093000 | 255319315 | 2880 | 2875 | 2880 | 2875 | 2730 |
| 774 | 20230614 | 092900 | 247465325 | 2870 | 2870 | 2875 | 2870 | 2014 |
| 775 | 20230614 | 092800 | 241682570 | 2870 | 2875 | 2875 | 2865 | 4794 |
| 776 | 20230614 | 092700 | 227922035 | 2875 | 2870 | 2875 | 2865 | 570 |
| 777 | 20230614 | 092600 | 226285535 | 2870 | 2875 | 2875 | 2870 | 1669 |
| 778 | 20230614 | 092500 | 221488295 | 2875 | 2875 | 2880 | 2875 | 1417 |
| 779 | 20230614 | 092400 | 217414215 | 2875 | 2865 | 2880 | 2865 | 8282 |
| 780 | 20230614 | 092300 | 193626200 | 2865 | 2865 | 2870 | 2865 | 2553 |
| 781 | 20230614 | 092200 | 186311540 | 2870 | 2860 | 2870 | 2855 | 3996 |
| 782 | 20230614 | 092100 | 174863130 | 2860 | 2860 | 2860 | 2860 | 707 |
| 783 | 20230614 | 092000 | 172841110 | 2860 | 2840 | 2860 | 2840 | 7994 |
| 784 | 20230614 | 091900 | 149993045 | 2845 | 2855 | 2855 | 2845 | 11060 |
| 785 | 20230614 | 091800 | 118491845 | 2850 | 2850 | 2855 | 2850 | 6840 |
| 786 | 20230614 | 091700 | 98984455 | 2850 | 2845 | 2850 | 2845 | 1405 |
| 787 | 20230614 | 091600 | 94987225 | 2845 | 2845 | 2845 | 2845 | 1011 |
| 788 | 20230614 | 091500 | 92110930 | 2840 | 2840 | 2840 | 2840 | 1 |
| 789 | 20230614 | 091400 | 92108090 | 2850 | 2845 | 2855 | 2845 | 9705 |
| 790 | 20230614 | 091300 | 64459290 | 2845 | 2845 | 2845 | 2835 | 2780 |
| 791 | 20230614 | 091200 | 56551810 | 2850 | 2845 | 2850 | 2845 | 142 |
| 792 | 20230614 | 091100 | 56147115 | 2845 | 2840 | 2845 | 2840 | 1411 |
| 793 | 20230614 | 091000 | 52134590 | 2840 | 2840 | 2845 | 2840 | 603 |
| 794 | 20230614 | 090900 | 50422060 | 2835 | 2830 | 2835 | 2830 | 1160 |
| 795 | 20230614 | 090800 | 47133960 | 2835 | 2835 | 2835 | 2835 | 1267 |
| 796 | 20230614 | 090700 | 43542015 | 2835 | 2835 | 2835 | 2835 | 571 |
| 797 | 20230614 | 090600 | 41923230 | 2835 | 2840 | 2840 | 2835 | 535 |
| 798 | 20230614 | 090500 | 40406225 | 2830 | 2830 | 2830 | 2830 | 2164 |
| 799 | 20230614 | 090400 | 34282105 | 2830 | 2830 | 2840 | 2830 | 73 |
| 800 | 20230614 | 090300 | 34075305 | 2840 | 2835 | 2840 | 2830 | 3089 |
| 801 | 20230614 | 090200 | 25322175 | 2840 | 2830 | 2840 | 2830 | 10 |
| 802 | 20230614 | 090100 | 25293855 | 2835 | 2840 | 2840 | 2835 | 1164 |
| 803 | 20230614 | 090000 | 21991370 | 2840 | 2835 | 2840 | 2835 | 7757 |