28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 3 | 20230619 | 190400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 4 | 20230619 | 190300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 5 | 20230619 | 190200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 6 | 20230619 | 190100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 7 | 20230619 | 190000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 8 | 20230619 | 185900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 9 | 20230619 | 185800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 10 | 20230619 | 185700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 11 | 20230619 | 185600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 12 | 20230619 | 185500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 13 | 20230619 | 185400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 14 | 20230619 | 185300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 15 | 20230619 | 185200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 16 | 20230619 | 185100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 17 | 20230619 | 185000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 18 | 20230619 | 184900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 19 | 20230619 | 184800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 20 | 20230619 | 184700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 21 | 20230619 | 184600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 22 | 20230619 | 184500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 23 | 20230619 | 184400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 24 | 20230619 | 184300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 25 | 20230619 | 184200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 26 | 20230619 | 184100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 27 | 20230619 | 184000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 28 | 20230619 | 183900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 29 | 20230619 | 183800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 30 | 20230619 | 183700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 31 | 20230619 | 183600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 32 | 20230619 | 183500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 33 | 20230619 | 183400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 34 | 20230619 | 183300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 35 | 20230619 | 183200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 36 | 20230619 | 183100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 37 | 20230619 | 183000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 38 | 20230619 | 182900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 39 | 20230619 | 182800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 40 | 20230619 | 182700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 41 | 20230619 | 182600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 42 | 20230619 | 182500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 43 | 20230619 | 182400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 44 | 20230619 | 182300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 45 | 20230619 | 182200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 46 | 20230619 | 182100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 47 | 20230619 | 182000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 48 | 20230619 | 181900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 49 | 20230619 | 181800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 50 | 20230619 | 181700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 51 | 20230619 | 181600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 52 | 20230619 | 181500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 53 | 20230619 | 181400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 54 | 20230619 | 181300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 55 | 20230619 | 181200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 56 | 20230619 | 181100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 57 | 20230619 | 181000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 58 | 20230619 | 180900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 59 | 20230619 | 180800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 60 | 20230619 | 180700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 61 | 20230619 | 180600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 62 | 20230619 | 180500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 63 | 20230619 | 180400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 64 | 20230619 | 180300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 65 | 20230619 | 180200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 66 | 20230619 | 180100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 67 | 20230619 | 180000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 68 | 20230619 | 175900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 69 | 20230619 | 175800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 70 | 20230619 | 175700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 71 | 20230619 | 175600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 72 | 20230619 | 175500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 73 | 20230619 | 175400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 74 | 20230619 | 175300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 75 | 20230619 | 175200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 76 | 20230619 | 175100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 77 | 20230619 | 175000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 78 | 20230619 | 174900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 79 | 20230619 | 174800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 80 | 20230619 | 174700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 81 | 20230619 | 174600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 82 | 20230619 | 174500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 83 | 20230619 | 174400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 84 | 20230619 | 174300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 85 | 20230619 | 174200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 86 | 20230619 | 174100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 87 | 20230619 | 174000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 88 | 20230619 | 173900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 89 | 20230619 | 173800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 90 | 20230619 | 173700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 91 | 20230619 | 173600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 92 | 20230619 | 173500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 93 | 20230619 | 173400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 94 | 20230619 | 173300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 95 | 20230619 | 173200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 96 | 20230619 | 173100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 97 | 20230619 | 173000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 98 | 20230619 | 172900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 99 | 20230619 | 172800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 100 | 20230619 | 172700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 101 | 20230619 | 172600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 102 | 20230619 | 172500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 103 | 20230619 | 172400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 104 | 20230619 | 172300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 105 | 20230619 | 172200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 106 | 20230619 | 172100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 107 | 20230619 | 172000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 108 | 20230619 | 171900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 109 | 20230619 | 171800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 110 | 20230619 | 171700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 111 | 20230619 | 171600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 112 | 20230619 | 171500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 113 | 20230619 | 171400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 114 | 20230619 | 171300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 115 | 20230619 | 171200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 116 | 20230619 | 171100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 117 | 20230619 | 171000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 118 | 20230619 | 170900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 119 | 20230619 | 170800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 120 | 20230619 | 170700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 121 | 20230619 | 170600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 122 | 20230619 | 170500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 123 | 20230619 | 170400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 124 | 20230619 | 170300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 125 | 20230619 | 170200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 126 | 20230619 | 170100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 127 | 20230619 | 170000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 128 | 20230619 | 165900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 129 | 20230619 | 165800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 130 | 20230619 | 165700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 131 | 20230619 | 165600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 132 | 20230619 | 165500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 133 | 20230619 | 165400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 134 | 20230619 | 165300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 135 | 20230619 | 165200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 136 | 20230619 | 165100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 137 | 20230619 | 165000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 138 | 20230619 | 164900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 139 | 20230619 | 164800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 140 | 20230619 | 164700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 141 | 20230619 | 164600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 142 | 20230619 | 164500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 143 | 20230619 | 164400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 144 | 20230619 | 164300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 145 | 20230619 | 164200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 146 | 20230619 | 164100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 147 | 20230619 | 164000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 148 | 20230619 | 163900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 149 | 20230619 | 163800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 150 | 20230619 | 163700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 151 | 20230619 | 163600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 152 | 20230619 | 163500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 153 | 20230619 | 163400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 154 | 20230619 | 163300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 155 | 20230619 | 163200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 156 | 20230619 | 163100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 157 | 20230619 | 163000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 158 | 20230619 | 162900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 159 | 20230619 | 162800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 160 | 20230619 | 162700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 161 | 20230619 | 162600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 162 | 20230619 | 162500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 163 | 20230619 | 162400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 164 | 20230619 | 162300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 165 | 20230619 | 162200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 166 | 20230619 | 162100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 167 | 20230619 | 162000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 168 | 20230619 | 161900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 169 | 20230619 | 161800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 170 | 20230619 | 161700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 171 | 20230619 | 161600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 172 | 20230619 | 161500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 173 | 20230619 | 161400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 174 | 20230619 | 161300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 175 | 20230619 | 161200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 176 | 20230619 | 161100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 177 | 20230619 | 161000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 178 | 20230619 | 160900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 179 | 20230619 | 160800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 180 | 20230619 | 160700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 181 | 20230619 | 160600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 182 | 20230619 | 160500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 183 | 20230619 | 160400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 184 | 20230619 | 160300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 185 | 20230619 | 160200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 186 | 20230619 | 160100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 187 | 20230619 | 160000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 188 | 20230619 | 155900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 189 | 20230619 | 155800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 190 | 20230619 | 155700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 191 | 20230619 | 155600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 192 | 20230619 | 155500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 193 | 20230619 | 155400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 194 | 20230619 | 155300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 195 | 20230619 | 155200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 196 | 20230619 | 155100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 197 | 20230619 | 155000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 198 | 20230619 | 154900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 199 | 20230619 | 154800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 200 | 20230619 | 154700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 201 | 20230619 | 154600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 202 | 20230619 | 154500 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 203 | 20230619 | 154400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 204 | 20230619 | 154300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 205 | 20230619 | 154200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 206 | 20230619 | 154100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 207 | 20230619 | 154000 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 208 | 20230619 | 153900 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 209 | 20230619 | 153800 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 210 | 20230619 | 153700 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 211 | 20230619 | 153600 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 212 | 20230619 | 153500 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 213 | 20230619 | 153400 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 214 | 20230619 | 153300 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 215 | 20230619 | 153200 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 216 | 20230619 | 153100 | 1784350000 | 408 | 408 | 408 | 408 | 0 |
| 217 | 20230619 | 153000 | 1784350000 | 408 | 408 | 408 | 408 | 55226 |
| 218 | 20230619 | 152900 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 219 | 20230619 | 152800 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 220 | 20230619 | 152700 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 221 | 20230619 | 152600 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 222 | 20230619 | 152500 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 223 | 20230619 | 152400 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 224 | 20230619 | 152300 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 225 | 20230619 | 152200 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 226 | 20230619 | 152100 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 227 | 20230619 | 152000 | 1761817792 | 407 | 407 | 407 | 407 | 0 |
| 228 | 20230619 | 151900 | 1761817792 | 407 | 410 | 411 | 407 | 85709 |
| 229 | 20230619 | 151800 | 1726798952 | 411 | 411 | 411 | 410 | 1440 |
| 230 | 20230619 | 151700 | 1726207212 | 411 | 411 | 412 | 410 | 7399 |
| 231 | 20230619 | 151600 | 1723170380 | 412 | 412 | 412 | 411 | 10085 |
| 232 | 20230619 | 151500 | 1719024365 | 412 | 412 | 412 | 412 | 2501 |
| 233 | 20230619 | 151400 | 1717993953 | 412 | 410 | 412 | 410 | 2972 |
| 234 | 20230619 | 151300 | 1716773216 | 410 | 409 | 410 | 409 | 3621 |
| 235 | 20230619 | 151200 | 1715290854 | 409 | 409 | 409 | 409 | 60377 |
| 236 | 20230619 | 151100 | 1690596661 | 409 | 410 | 410 | 409 | 14727 |
| 237 | 20230619 | 151000 | 1684569967 | 410 | 411 | 411 | 410 | 51810 |
| 238 | 20230619 | 150900 | 1663299670 | 411 | 410 | 411 | 410 | 21854 |
| 239 | 20230619 | 150800 | 1654332176 | 410 | 411 | 411 | 410 | 22078 |
| 240 | 20230619 | 150700 | 1645277406 | 411 | 412 | 412 | 411 | 23904 |
| 241 | 20230619 | 150600 | 1635452777 | 412 | 412 | 412 | 411 | 3216 |
| 242 | 20230619 | 150500 | 1634128014 | 413 | 413 | 413 | 413 | 614 |
| 243 | 20230619 | 150400 | 1633874432 | 413 | 414 | 414 | 411 | 17356 |
| 244 | 20230619 | 150300 | 1626738380 | 414 | 414 | 414 | 411 | 9829 |
| 245 | 20230619 | 150200 | 1622696121 | 414 | 415 | 415 | 411 | 20796 |
| 246 | 20230619 | 150100 | 1614133685 | 415 | 415 | 415 | 413 | 1512 |
| 247 | 20230619 | 150000 | 1613509102 | 415 | 415 | 415 | 415 | 46 |
| 248 | 20230619 | 145900 | 1613490012 | 415 | 415 | 415 | 415 | 63 |
| 249 | 20230619 | 145800 | 1613463867 | 415 | 416 | 416 | 413 | 5449 |
| 250 | 20230619 | 145700 | 1611212021 | 416 | 416 | 416 | 416 | 12 |
| 251 | 20230619 | 145600 | 1611207029 | 416 | 416 | 416 | 414 | 13177 |
| 252 | 20230619 | 145500 | 1605750127 | 416 | 416 | 417 | 414 | 21701 |
| 253 | 20230619 | 145400 | 1596748546 | 417 | 417 | 417 | 415 | 8086 |
| 254 | 20230619 | 145300 | 1593386790 | 417 | 418 | 418 | 416 | 20 |
| 255 | 20230619 | 145200 | 1593378453 | 416 | 416 | 416 | 416 | 1968 |
| 256 | 20230619 | 145100 | 1592559765 | 415 | 415 | 416 | 415 | 3100 |
| 257 | 20230619 | 145000 | 1591273006 | 416 | 418 | 418 | 416 | 3693 |
| 258 | 20230619 | 144900 | 1589736710 | 418 | 417 | 418 | 415 | 15517 |
| 259 | 20230619 | 144800 | 1583266906 | 417 | 416 | 417 | 416 | 1176 |
| 260 | 20230619 | 144700 | 1582777583 | 416 | 415 | 416 | 415 | 25149 |
| 261 | 20230619 | 144600 | 1572339546 | 415 | 415 | 415 | 414 | 3459 |
| 262 | 20230619 | 144500 | 1570907486 | 415 | 415 | 415 | 415 | 300 |
| 263 | 20230619 | 144400 | 1570782986 | 415 | 415 | 415 | 415 | 1000 |
| 264 | 20230619 | 144300 | 1570367986 | 415 | 415 | 415 | 415 | 4197 |
| 265 | 20230619 | 144200 | 1568626231 | 415 | 415 | 415 | 414 | 810 |
| 266 | 20230619 | 144100 | 1568290882 | 415 | 414 | 415 | 414 | 1982 |
| 267 | 20230619 | 144000 | 1567470109 | 414 | 414 | 414 | 414 | 1005 |
| 268 | 20230619 | 143900 | 1567054039 | 414 | 414 | 414 | 414 | 10 |
| 269 | 20230619 | 143800 | 1567049899 | 414 | 414 | 414 | 413 | 64 |
| 270 | 20230619 | 143700 | 1567023435 | 414 | 414 | 414 | 414 | 21 |
| 271 | 20230619 | 143600 | 1567014741 | 414 | 413 | 414 | 413 | 776 |
| 272 | 20230619 | 143500 | 1566694191 | 413 | 414 | 414 | 413 | 7 |
| 273 | 20230619 | 143400 | 1566691294 | 414 | 414 | 414 | 414 | 0 |
| 274 | 20230619 | 143300 | 1566691294 | 414 | 414 | 414 | 413 | 376 |
| 275 | 20230619 | 143200 | 1566535774 | 414 | 414 | 414 | 414 | 1 |
| 276 | 20230619 | 143100 | 1566535360 | 414 | 414 | 414 | 414 | 1007 |
| 277 | 20230619 | 143000 | 1566118462 | 414 | 414 | 414 | 413 | 2088 |
| 278 | 20230619 | 142900 | 1565255529 | 414 | 413 | 414 | 413 | 1065 |
| 279 | 20230619 | 142800 | 1564815683 | 413 | 415 | 415 | 413 | 9400 |
| 280 | 20230619 | 142700 | 1560932485 | 415 | 415 | 415 | 415 | 3109 |
| 281 | 20230619 | 142600 | 1559642250 | 415 | 415 | 415 | 415 | 103 |
| 282 | 20230619 | 142500 | 1559599505 | 415 | 414 | 415 | 414 | 1263 |
| 283 | 20230619 | 142400 | 1559076621 | 414 | 414 | 415 | 414 | 692 |
| 284 | 20230619 | 142300 | 1558790132 | 414 | 414 | 414 | 414 | 5184 |
| 285 | 20230619 | 142200 | 1556643956 | 414 | 413 | 414 | 412 | 4844 |
| 286 | 20230619 | 142100 | 1554645009 | 414 | 414 | 414 | 414 | 0 |
| 287 | 20230619 | 142000 | 1554645009 | 414 | 414 | 414 | 414 | 301 |
| 288 | 20230619 | 141900 | 1554520395 | 414 | 414 | 414 | 414 | 204 |
| 289 | 20230619 | 141800 | 1554435939 | 414 | 415 | 415 | 414 | 2894 |
| 290 | 20230619 | 141700 | 1553237717 | 415 | 414 | 415 | 414 | 1076 |
| 291 | 20230619 | 141600 | 1552791420 | 415 | 415 | 415 | 415 | 1372 |
| 292 | 20230619 | 141500 | 1552222040 | 415 | 415 | 415 | 415 | 0 |
| 293 | 20230619 | 141400 | 1552222040 | 415 | 415 | 415 | 415 | 0 |
| 294 | 20230619 | 141300 | 1552222040 | 415 | 415 | 415 | 415 | 101 |
| 295 | 20230619 | 141200 | 1552180125 | 415 | 412 | 415 | 412 | 10004 |
| 296 | 20230619 | 141100 | 1548030471 | 415 | 414 | 415 | 411 | 9004 |
| 297 | 20230619 | 141000 | 1544303818 | 415 | 411 | 415 | 411 | 4003 |
| 298 | 20230619 | 140900 | 1542642577 | 414 | 413 | 415 | 411 | 26871 |
| 299 | 20230619 | 140800 | 1531545850 | 413 | 413 | 413 | 413 | 310 |
| 300 | 20230619 | 140700 | 1531417820 | 413 | 411 | 413 | 411 | 782 |
| 301 | 20230619 | 140600 | 1531095876 | 413 | 412 | 413 | 411 | 3327 |
| 302 | 20230619 | 140500 | 1529728042 | 414 | 412 | 414 | 411 | 22929 |
| 303 | 20230619 | 140400 | 1520304214 | 411 | 412 | 412 | 411 | 1344 |
| 304 | 20230619 | 140300 | 1519750696 | 412 | 414 | 414 | 412 | 21022 |
| 305 | 20230619 | 140200 | 1511085947 | 414 | 413 | 414 | 413 | 2 |
| 306 | 20230619 | 140100 | 1511085120 | 413 | 413 | 413 | 413 | 4787 |
| 307 | 20230619 | 140000 | 1509108089 | 413 | 412 | 413 | 412 | 5047 |
| 308 | 20230619 | 135900 | 1507028425 | 413 | 413 | 413 | 412 | 24013 |
| 309 | 20230619 | 135800 | 1497120765 | 413 | 413 | 413 | 413 | 123 |
| 310 | 20230619 | 135700 | 1497069966 | 413 | 414 | 414 | 413 | 7777 |
| 311 | 20230619 | 135600 | 1493858064 | 414 | 414 | 414 | 413 | 1105 |
| 312 | 20230619 | 135500 | 1493401597 | 414 | 414 | 414 | 413 | 1335 |
| 313 | 20230619 | 135400 | 1492849307 | 414 | 413 | 414 | 413 | 5266 |
| 314 | 20230619 | 135300 | 1490674183 | 413 | 412 | 413 | 412 | 31689 |
| 315 | 20230619 | 135200 | 1477602172 | 412 | 412 | 412 | 411 | 6680 |
| 316 | 20230619 | 135100 | 1474850262 | 412 | 412 | 412 | 412 | 304 |
| 317 | 20230619 | 135000 | 1474725014 | 412 | 412 | 413 | 412 | 3099 |
| 318 | 20230619 | 134900 | 1473448205 | 413 | 413 | 413 | 412 | 1529 |
| 319 | 20230619 | 134800 | 1472817373 | 413 | 413 | 413 | 413 | 4687 |
| 320 | 20230619 | 134700 | 1470881642 | 412 | 412 | 412 | 412 | 7371 |
| 321 | 20230619 | 134600 | 1467844790 | 412 | 412 | 412 | 411 | 1689 |
| 322 | 20230619 | 134500 | 1467150193 | 412 | 412 | 412 | 411 | 22362 |
| 323 | 20230619 | 134400 | 1457940299 | 412 | 412 | 412 | 412 | 4434 |
| 324 | 20230619 | 134300 | 1456113491 | 412 | 412 | 412 | 411 | 16236 |
| 325 | 20230619 | 134200 | 1449431271 | 413 | 413 | 413 | 413 | 21 |
| 326 | 20230619 | 134100 | 1449422598 | 412 | 412 | 412 | 412 | 4054 |
| 327 | 20230619 | 134000 | 1447752350 | 411 | 412 | 412 | 411 | 8169 |
| 328 | 20230619 | 133900 | 1444388047 | 411 | 412 | 412 | 411 | 11291 |
| 329 | 20230619 | 133800 | 1439747395 | 412 | 412 | 413 | 412 | 21167 |
| 330 | 20230619 | 133700 | 1431026565 | 413 | 413 | 413 | 413 | 18311 |
| 331 | 20230619 | 133600 | 1423464122 | 414 | 413 | 414 | 412 | 13749 |
| 332 | 20230619 | 133500 | 1417778787 | 412 | 413 | 413 | 412 | 35 |
| 333 | 20230619 | 133400 | 1417764334 | 413 | 413 | 413 | 413 | 128 |
| 334 | 20230619 | 133300 | 1417711470 | 412 | 412 | 412 | 412 | 3723 |
| 335 | 20230619 | 133200 | 1416177594 | 411 | 412 | 412 | 410 | 24814 |
| 336 | 20230619 | 133100 | 1405982502 | 412 | 412 | 412 | 412 | 3292 |
| 337 | 20230619 | 133000 | 1404626198 | 412 | 413 | 413 | 412 | 5898 |
| 338 | 20230619 | 132900 | 1402195776 | 413 | 412 | 413 | 412 | 1400 |
| 339 | 20230619 | 132800 | 1401618854 | 412 | 412 | 412 | 412 | 7721 |
| 340 | 20230619 | 132700 | 1398437802 | 412 | 412 | 412 | 411 | 9485 |
| 341 | 20230619 | 132600 | 1394533573 | 412 | 411 | 412 | 411 | 6599 |
| 342 | 20230619 | 132500 | 1391816098 | 412 | 412 | 412 | 412 | 5076 |
| 343 | 20230619 | 132400 | 1389724786 | 412 | 412 | 412 | 411 | 2599 |
| 344 | 20230619 | 132300 | 1388654008 | 412 | 413 | 413 | 411 | 9570 |
| 345 | 20230619 | 132200 | 1384714838 | 413 | 415 | 415 | 412 | 3926 |
| 346 | 20230619 | 132100 | 1383093246 | 414 | 417 | 417 | 411 | 124037 |
| 347 | 20230619 | 132000 | 1331878601 | 415 | 416 | 417 | 415 | 31533 |
| 348 | 20230619 | 131900 | 1318786349 | 417 | 417 | 417 | 416 | 226 |
| 349 | 20230619 | 131800 | 1318692127 | 417 | 417 | 417 | 417 | 39 |
| 350 | 20230619 | 131700 | 1318675864 | 417 | 416 | 417 | 416 | 2011 |
| 351 | 20230619 | 131600 | 1317839286 | 416 | 416 | 416 | 416 | 669 |
| 352 | 20230619 | 131500 | 1317560982 | 416 | 416 | 417 | 416 | 735 |
| 353 | 20230619 | 131400 | 1317254789 | 416 | 417 | 417 | 416 | 350 |
| 354 | 20230619 | 131300 | 1317109118 | 417 | 417 | 417 | 415 | 3386 |
| 355 | 20230619 | 131200 | 1315701152 | 417 | 416 | 417 | 416 | 464 |
| 356 | 20230619 | 131100 | 1315508123 | 417 | 417 | 417 | 417 | 10 |
| 357 | 20230619 | 131000 | 1315503953 | 417 | 416 | 417 | 415 | 2909 |
| 358 | 20230619 | 130900 | 1314295258 | 416 | 416 | 416 | 415 | 3664 |
| 359 | 20230619 | 130800 | 1312772917 | 416 | 416 | 417 | 416 | 32404 |
| 360 | 20230619 | 130700 | 1299292852 | 417 | 417 | 417 | 417 | 334 |
| 361 | 20230619 | 130600 | 1299153574 | 417 | 417 | 417 | 416 | 617 |
| 362 | 20230619 | 130500 | 1298896287 | 417 | 417 | 417 | 416 | 650 |
| 363 | 20230619 | 130400 | 1298625337 | 417 | 417 | 417 | 417 | 4411 |
| 364 | 20230619 | 130300 | 1296785950 | 417 | 418 | 418 | 417 | 651 |
| 365 | 20230619 | 130200 | 1296514482 | 417 | 417 | 417 | 417 | 3481 |
| 366 | 20230619 | 130100 | 1295062905 | 418 | 417 | 418 | 417 | 1300 |
| 367 | 20230619 | 130000 | 1294520804 | 418 | 418 | 418 | 417 | 3058 |
| 368 | 20230619 | 125900 | 1293245117 | 418 | 418 | 418 | 418 | 1 |
| 369 | 20230619 | 125800 | 1293244699 | 416 | 418 | 418 | 416 | 6114 |
| 370 | 20230619 | 125700 | 1290699677 | 418 | 418 | 418 | 418 | 20 |
| 371 | 20230619 | 125600 | 1290691317 | 418 | 417 | 418 | 415 | 19332 |
| 372 | 20230619 | 125500 | 1282653833 | 418 | 418 | 418 | 418 | 442 |
| 373 | 20230619 | 125400 | 1282469077 | 418 | 417 | 418 | 417 | 601 |
| 374 | 20230619 | 125300 | 1282218459 | 417 | 418 | 418 | 417 | 6591 |
| 375 | 20230619 | 125200 | 1279470011 | 418 | 418 | 418 | 418 | 2 |
| 376 | 20230619 | 125100 | 1279469175 | 417 | 417 | 417 | 417 | 14 |
| 377 | 20230619 | 125000 | 1279463337 | 417 | 418 | 418 | 417 | 988 |
| 378 | 20230619 | 124900 | 1279051331 | 418 | 418 | 418 | 418 | 5 |
| 379 | 20230619 | 124800 | 1279049241 | 417 | 417 | 418 | 417 | 2894 |
| 380 | 20230619 | 124700 | 1277839564 | 417 | 417 | 417 | 417 | 2365 |
| 381 | 20230619 | 124600 | 1276853359 | 418 | 418 | 418 | 418 | 1505 |
| 382 | 20230619 | 124500 | 1276224269 | 418 | 417 | 418 | 417 | 2057 |
| 383 | 20230619 | 124400 | 1275366496 | 417 | 417 | 417 | 417 | 4195 |
| 384 | 20230619 | 124300 | 1273617181 | 417 | 417 | 417 | 417 | 500 |
| 385 | 20230619 | 124200 | 1273408681 | 418 | 418 | 418 | 418 | 5 |
| 386 | 20230619 | 124100 | 1273406591 | 418 | 418 | 418 | 418 | 256 |
| 387 | 20230619 | 124000 | 1273299583 | 418 | 418 | 418 | 418 | 117 |
| 388 | 20230619 | 123900 | 1273250677 | 418 | 418 | 418 | 417 | 6365 |
| 389 | 20230619 | 123800 | 1270595107 | 418 | 418 | 418 | 417 | 632 |
| 390 | 20230619 | 123700 | 1270331186 | 418 | 417 | 418 | 417 | 17422 |
| 391 | 20230619 | 123600 | 1263065952 | 418 | 418 | 418 | 417 | 9771 |
| 392 | 20230619 | 123500 | 1258990297 | 419 | 418 | 419 | 418 | 2 |
| 393 | 20230619 | 123400 | 1258989460 | 419 | 418 | 419 | 418 | 20690 |
| 394 | 20230619 | 123300 | 1250340985 | 418 | 418 | 418 | 416 | 2189 |
| 395 | 20230619 | 123200 | 1249428727 | 418 | 418 | 418 | 417 | 1269 |
| 396 | 20230619 | 123100 | 1248898702 | 418 | 416 | 418 | 416 | 9794 |
| 397 | 20230619 | 123000 | 1244814931 | 416 | 417 | 417 | 416 | 6965 |
| 398 | 20230619 | 122900 | 1241911375 | 417 | 417 | 417 | 417 | 1938 |
| 399 | 20230619 | 122800 | 1241103229 | 417 | 417 | 417 | 417 | 172 |
| 400 | 20230619 | 122700 | 1241031505 | 417 | 415 | 417 | 415 | 2166 |
| 401 | 20230619 | 122600 | 1240130443 | 416 | 418 | 418 | 416 | 55343 |
| 402 | 20230619 | 122500 | 1217096468 | 418 | 418 | 418 | 417 | 4538 |
| 403 | 20230619 | 122400 | 1215203584 | 417 | 418 | 418 | 417 | 5186 |
| 404 | 20230619 | 122300 | 1213037836 | 418 | 417 | 418 | 417 | 219 |
| 405 | 20230619 | 122200 | 1212946466 | 418 | 417 | 418 | 417 | 1118 |
| 406 | 20230619 | 122100 | 1212480183 | 417 | 418 | 418 | 417 | 3591 |
| 407 | 20230619 | 122000 | 1210982585 | 418 | 418 | 418 | 417 | 3695 |
| 408 | 20230619 | 121900 | 1209439704 | 418 | 418 | 418 | 417 | 1394 |
| 409 | 20230619 | 121800 | 1208857456 | 418 | 418 | 418 | 418 | 42 |
| 410 | 20230619 | 121700 | 1208839900 | 418 | 417 | 418 | 417 | 22228 |
| 411 | 20230619 | 121600 | 1199570415 | 417 | 417 | 417 | 417 | 5302 |
| 412 | 20230619 | 121500 | 1197359481 | 418 | 417 | 418 | 417 | 10280 |
| 413 | 20230619 | 121400 | 1193072700 | 418 | 418 | 418 | 417 | 12750 |
| 414 | 20230619 | 121300 | 1187753952 | 418 | 417 | 418 | 417 | 2556 |
| 415 | 20230619 | 121200 | 1186685725 | 417 | 418 | 418 | 416 | 40030 |
| 416 | 20230619 | 121100 | 1169992718 | 418 | 418 | 418 | 418 | 230 |
| 417 | 20230619 | 121000 | 1169896578 | 418 | 418 | 418 | 418 | 5452 |
| 418 | 20230619 | 120900 | 1167617642 | 419 | 418 | 419 | 418 | 4341 |
| 419 | 20230619 | 120800 | 1165803100 | 418 | 418 | 418 | 418 | 1156 |
| 420 | 20230619 | 120700 | 1165319892 | 418 | 418 | 418 | 418 | 579 |
| 421 | 20230619 | 120600 | 1165077870 | 419 | 418 | 419 | 418 | 3044 |
| 422 | 20230619 | 120500 | 1163805454 | 418 | 419 | 419 | 418 | 779 |
| 423 | 20230619 | 120400 | 1163479792 | 418 | 418 | 419 | 418 | 10923 |
| 424 | 20230619 | 120300 | 1158911378 | 418 | 419 | 420 | 418 | 21378 |
| 425 | 20230619 | 120200 | 1149970644 | 420 | 420 | 420 | 420 | 10 |
| 426 | 20230619 | 120100 | 1149966444 | 419 | 419 | 419 | 419 | 0 |
| 427 | 20230619 | 120000 | 1149966444 | 419 | 419 | 419 | 419 | 12 |
| 428 | 20230619 | 115900 | 1149961416 | 420 | 420 | 420 | 420 | 1 |
| 429 | 20230619 | 115800 | 1149960996 | 420 | 419 | 420 | 419 | 401 |
| 430 | 20230619 | 115700 | 1149792976 | 419 | 420 | 420 | 418 | 8742 |
| 431 | 20230619 | 115600 | 1146121949 | 421 | 419 | 421 | 419 | 2915 |
| 432 | 20230619 | 115500 | 1144900561 | 419 | 419 | 419 | 419 | 1178 |
| 433 | 20230619 | 115400 | 1144406979 | 419 | 419 | 419 | 419 | 54 |
| 434 | 20230619 | 115300 | 1144384353 | 419 | 420 | 420 | 418 | 8213 |
| 435 | 20230619 | 115200 | 1140943405 | 420 | 419 | 420 | 419 | 334 |
| 436 | 20230619 | 115100 | 1140803458 | 419 | 419 | 419 | 419 | 2062 |
| 437 | 20230619 | 115000 | 1139939480 | 419 | 419 | 419 | 419 | 1628 |
| 438 | 20230619 | 114900 | 1139257348 | 420 | 420 | 420 | 420 | 0 |
| 439 | 20230619 | 114800 | 1139257348 | 420 | 419 | 420 | 419 | 909 |
| 440 | 20230619 | 114700 | 1138876349 | 419 | 421 | 421 | 419 | 588 |
| 441 | 20230619 | 114600 | 1138629967 | 419 | 421 | 421 | 419 | 39015 |
| 442 | 20230619 | 114500 | 1122256429 | 420 | 420 | 421 | 420 | 242 |
| 443 | 20230619 | 114400 | 1122154788 | 421 | 420 | 421 | 420 | 7139 |
| 444 | 20230619 | 114300 | 1119152363 | 420 | 420 | 421 | 420 | 3109 |
| 445 | 20230619 | 114200 | 1117846582 | 420 | 420 | 421 | 420 | 1701 |
| 446 | 20230619 | 114100 | 1117132161 | 420 | 420 | 420 | 420 | 115 |
| 447 | 20230619 | 114000 | 1117083861 | 420 | 421 | 421 | 420 | 2242 |
| 448 | 20230619 | 113900 | 1116142217 | 421 | 421 | 421 | 421 | 18 |
| 449 | 20230619 | 113800 | 1116134639 | 420 | 421 | 421 | 420 | 30485 |
| 450 | 20230619 | 113700 | 1103330720 | 420 | 421 | 421 | 420 | 10013 |
| 451 | 20230619 | 113600 | 1099125160 | 420 | 421 | 422 | 420 | 5010 |
| 452 | 20230619 | 113500 | 1097020111 | 422 | 422 | 422 | 422 | 304 |
| 453 | 20230619 | 113400 | 1096891823 | 422 | 422 | 422 | 422 | 0 |
| 454 | 20230619 | 113300 | 1096891823 | 422 | 422 | 422 | 422 | 0 |
| 455 | 20230619 | 113200 | 1096891823 | 422 | 423 | 423 | 422 | 11 |
| 456 | 20230619 | 113100 | 1096887180 | 423 | 422 | 423 | 421 | 246 |
| 457 | 20230619 | 113000 | 1096783244 | 422 | 423 | 423 | 422 | 5555 |
| 458 | 20230619 | 112900 | 1094433499 | 423 | 420 | 423 | 420 | 10430 |
| 459 | 20230619 | 112800 | 1090041611 | 421 | 422 | 422 | 421 | 8507 |
| 460 | 20230619 | 112700 | 1086451894 | 421 | 421 | 421 | 421 | 69 |
| 461 | 20230619 | 112600 | 1086422845 | 420 | 421 | 421 | 420 | 1799 |
| 462 | 20230619 | 112500 | 1085665497 | 421 | 422 | 422 | 421 | 95 |
| 463 | 20230619 | 112400 | 1085625491 | 423 | 420 | 423 | 420 | 2198 |
| 464 | 20230619 | 112300 | 1084698877 | 421 | 421 | 421 | 421 | 82 |
| 465 | 20230619 | 112200 | 1084664355 | 421 | 421 | 421 | 420 | 38 |
| 466 | 20230619 | 112100 | 1084648367 | 421 | 421 | 421 | 419 | 10384 |
| 467 | 20230619 | 112000 | 1080290761 | 421 | 421 | 421 | 421 | 1121 |
| 468 | 20230619 | 111900 | 1079818820 | 422 | 422 | 422 | 421 | 159 |
| 469 | 20230619 | 111800 | 1079751744 | 422 | 422 | 422 | 421 | 485 |
| 470 | 20230619 | 111700 | 1079547447 | 424 | 424 | 424 | 424 | 32 |
| 471 | 20230619 | 111600 | 1079533879 | 424 | 422 | 424 | 419 | 9840 |
| 472 | 20230619 | 111500 | 1075372063 | 421 | 421 | 421 | 421 | 0 |
| 473 | 20230619 | 111400 | 1075372063 | 421 | 423 | 423 | 419 | 10278 |
| 474 | 20230619 | 111300 | 1071054742 | 423 | 422 | 423 | 422 | 1422 |
| 475 | 20230619 | 111200 | 1070454645 | 422 | 422 | 423 | 421 | 8266 |
| 476 | 20230619 | 111100 | 1066967103 | 423 | 421 | 423 | 421 | 4854 |
| 477 | 20230619 | 111000 | 1064918872 | 422 | 422 | 422 | 421 | 604 |
| 478 | 20230619 | 110900 | 1064664385 | 422 | 420 | 422 | 420 | 184 |
| 479 | 20230619 | 110800 | 1064586743 | 420 | 420 | 420 | 420 | 4222 |
| 480 | 20230619 | 110700 | 1062813503 | 420 | 420 | 420 | 420 | 780 |
| 481 | 20230619 | 110600 | 1062485903 | 419 | 420 | 420 | 419 | 67 |
| 482 | 20230619 | 110500 | 1062457769 | 420 | 420 | 420 | 419 | 1183 |
| 483 | 20230619 | 110400 | 1061961589 | 419 | 419 | 419 | 419 | 432 |
| 484 | 20230619 | 110300 | 1061780581 | 420 | 420 | 420 | 419 | 422 |
| 485 | 20230619 | 110200 | 1061603363 | 420 | 421 | 422 | 419 | 12617 |
| 486 | 20230619 | 110100 | 1056305769 | 421 | 421 | 421 | 420 | 11632 |
| 487 | 20230619 | 110000 | 1051418697 | 421 | 421 | 421 | 421 | 459 |
| 488 | 20230619 | 105900 | 1051225458 | 421 | 422 | 422 | 421 | 77 |
| 489 | 20230619 | 105800 | 1051193036 | 422 | 422 | 422 | 422 | 1229 |
| 490 | 20230619 | 105700 | 1050674398 | 422 | 422 | 422 | 422 | 153 |
| 491 | 20230619 | 105600 | 1050609832 | 421 | 422 | 422 | 421 | 54 |
| 492 | 20230619 | 105500 | 1050587097 | 422 | 421 | 422 | 420 | 3238 |
| 493 | 20230619 | 105400 | 1049226463 | 422 | 422 | 422 | 422 | 49 |
| 494 | 20230619 | 105300 | 1049205785 | 422 | 422 | 422 | 420 | 13862 |
| 495 | 20230619 | 105200 | 1043377936 | 422 | 422 | 422 | 422 | 8 |
| 496 | 20230619 | 105100 | 1043374560 | 422 | 422 | 423 | 420 | 20005 |
| 497 | 20230619 | 105000 | 1034964793 | 423 | 423 | 423 | 423 | 309 |
| 498 | 20230619 | 104900 | 1034834086 | 423 | 423 | 423 | 423 | 3200 |
| 499 | 20230619 | 104800 | 1033480486 | 423 | 423 | 423 | 423 | 203 |
| 500 | 20230619 | 104700 | 1033394617 | 424 | 423 | 424 | 423 | 4 |
| 501 | 20230619 | 104600 | 1033392924 | 422 | 422 | 423 | 422 | 1430 |
| 502 | 20230619 | 104500 | 1032788063 | 423 | 423 | 423 | 423 | 1 |
| 503 | 20230619 | 104400 | 1032787640 | 423 | 423 | 423 | 423 | 456 |
| 504 | 20230619 | 104300 | 1032594752 | 424 | 425 | 425 | 421 | 23261 |
| 505 | 20230619 | 104200 | 1022766119 | 425 | 425 | 425 | 425 | 1823 |
| 506 | 20230619 | 104100 | 1021991344 | 425 | 425 | 425 | 425 | 18 |
| 507 | 20230619 | 104000 | 1021983694 | 425 | 424 | 425 | 424 | 569 |
| 508 | 20230619 | 103900 | 1021742369 | 424 | 424 | 424 | 424 | 1500 |
| 509 | 20230619 | 103800 | 1021106369 | 424 | 423 | 424 | 423 | 1873 |
| 510 | 20230619 | 103700 | 1020312317 | 423 | 421 | 423 | 421 | 10902 |
| 511 | 20230619 | 103600 | 1015710139 | 422 | 423 | 423 | 422 | 8513 |
| 512 | 20230619 | 103500 | 1012109884 | 424 | 424 | 425 | 423 | 2083 |
| 513 | 20230619 | 103400 | 1011227768 | 423 | 424 | 425 | 423 | 2466 |
| 514 | 20230619 | 103300 | 1010184053 | 423 | 424 | 425 | 423 | 10850 |
| 515 | 20230619 | 103200 | 1005583562 | 425 | 425 | 425 | 424 | 15933 |
| 516 | 20230619 | 103100 | 998812538 | 425 | 424 | 425 | 424 | 2042 |
| 517 | 20230619 | 103000 | 997946519 | 424 | 425 | 425 | 424 | 5050 |
| 518 | 20230619 | 102900 | 995802469 | 425 | 423 | 425 | 423 | 11497 |
| 519 | 20230619 | 102800 | 990927572 | 424 | 422 | 424 | 421 | 24633 |
| 520 | 20230619 | 102700 | 980510239 | 422 | 421 | 422 | 420 | 9390 |
| 521 | 20230619 | 102600 | 976558033 | 420 | 420 | 421 | 420 | 1140 |
| 522 | 20230619 | 102500 | 976079156 | 420 | 420 | 421 | 419 | 5420 |
| 523 | 20230619 | 102400 | 973802759 | 419 | 419 | 420 | 418 | 1776 |
| 524 | 20230619 | 102300 | 973058311 | 418 | 420 | 420 | 418 | 3124 |
| 525 | 20230619 | 102200 | 971749709 | 419 | 420 | 420 | 418 | 9065 |
| 526 | 20230619 | 102100 | 967951416 | 419 | 420 | 420 | 419 | 2205 |
| 527 | 20230619 | 102000 | 967027443 | 419 | 419 | 420 | 417 | 7030 |
| 528 | 20230619 | 101900 | 964094346 | 420 | 420 | 420 | 419 | 2986 |
| 529 | 20230619 | 101800 | 962841644 | 420 | 420 | 420 | 420 | 128 |
| 530 | 20230619 | 101700 | 962787884 | 421 | 419 | 421 | 419 | 1173 |
| 531 | 20230619 | 101600 | 962296393 | 419 | 419 | 419 | 417 | 56617 |
| 532 | 20230619 | 101500 | 938667884 | 419 | 420 | 420 | 419 | 4590 |
| 533 | 20230619 | 101400 | 936744381 | 420 | 419 | 421 | 419 | 1774 |
| 534 | 20230619 | 101300 | 936000079 | 419 | 421 | 421 | 419 | 527 |
| 535 | 20230619 | 101200 | 935778489 | 421 | 420 | 421 | 419 | 10802 |
| 536 | 20230619 | 101100 | 931249078 | 421 | 421 | 421 | 421 | 315 |
| 537 | 20230619 | 101000 | 931116463 | 421 | 419 | 421 | 419 | 24362 |
| 538 | 20230619 | 100900 | 920906639 | 419 | 421 | 421 | 419 | 24235 |
| 539 | 20230619 | 100800 | 910748530 | 421 | 421 | 421 | 420 | 6969 |
| 540 | 20230619 | 100700 | 907821416 | 421 | 420 | 421 | 420 | 5147 |
| 541 | 20230619 | 100600 | 905659276 | 421 | 421 | 421 | 421 | 1861 |
| 542 | 20230619 | 100500 | 904875795 | 421 | 420 | 421 | 420 | 5411 |
| 543 | 20230619 | 100400 | 902603024 | 421 | 422 | 422 | 421 | 5477 |
| 544 | 20230619 | 100300 | 900296934 | 422 | 421 | 422 | 420 | 22911 |
| 545 | 20230619 | 100200 | 890673084 | 421 | 421 | 421 | 420 | 7032 |
| 546 | 20230619 | 100100 | 887718353 | 420 | 422 | 422 | 420 | 25516 |
| 547 | 20230619 | 100000 | 876974112 | 422 | 421 | 422 | 420 | 1935 |
| 548 | 20230619 | 095900 | 876159414 | 420 | 422 | 422 | 420 | 8483 |
| 549 | 20230619 | 095800 | 872594196 | 422 | 422 | 422 | 420 | 3877 |
| 550 | 20230619 | 095700 | 870960997 | 422 | 422 | 422 | 422 | 1517 |
| 551 | 20230619 | 095600 | 870320823 | 422 | 423 | 423 | 422 | 888 |
| 552 | 20230619 | 095500 | 869945985 | 423 | 424 | 424 | 423 | 1981 |
| 553 | 20230619 | 095400 | 869107932 | 424 | 424 | 424 | 424 | 498 |
| 554 | 20230619 | 095300 | 868896780 | 424 | 424 | 424 | 423 | 2902 |
| 555 | 20230619 | 095200 | 867666642 | 424 | 424 | 424 | 423 | 6876 |
| 556 | 20230619 | 095100 | 864751228 | 424 | 423 | 425 | 423 | 11975 |
| 557 | 20230619 | 095000 | 859676940 | 423 | 420 | 424 | 420 | 13630 |
| 558 | 20230619 | 094900 | 853922801 | 420 | 420 | 420 | 420 | 1282 |
| 559 | 20230619 | 094800 | 853384361 | 418 | 420 | 420 | 418 | 24686 |
| 560 | 20230619 | 094700 | 843061430 | 419 | 420 | 420 | 419 | 3819 |
| 561 | 20230619 | 094600 | 841458131 | 420 | 419 | 420 | 419 | 2171 |
| 562 | 20230619 | 094500 | 840546888 | 419 | 420 | 420 | 419 | 3595 |
| 563 | 20230619 | 094400 | 839036989 | 420 | 419 | 420 | 419 | 6453 |
| 564 | 20230619 | 094300 | 836326839 | 420 | 418 | 420 | 417 | 6106 |
| 565 | 20230619 | 094200 | 833775614 | 418 | 418 | 418 | 418 | 25851 |
| 566 | 20230619 | 094100 | 822969896 | 418 | 416 | 418 | 416 | 45042 |
| 567 | 20230619 | 094000 | 804232204 | 416 | 418 | 418 | 415 | 24863 |
| 568 | 20230619 | 093900 | 793887206 | 418 | 416 | 418 | 415 | 43341 |
| 569 | 20230619 | 093800 | 775867388 | 417 | 419 | 419 | 417 | 27867 |
| 570 | 20230619 | 093700 | 764227127 | 419 | 421 | 421 | 419 | 62313 |
| 571 | 20230619 | 093600 | 738074212 | 421 | 421 | 422 | 420 | 12111 |
| 572 | 20230619 | 093500 | 732977981 | 421 | 421 | 422 | 421 | 20134 |
| 573 | 20230619 | 093400 | 724498433 | 422 | 422 | 422 | 421 | 5772 |
| 574 | 20230619 | 093300 | 722065360 | 422 | 423 | 423 | 422 | 38671 |
| 575 | 20230619 | 093200 | 705743272 | 423 | 423 | 424 | 423 | 17721 |
| 576 | 20230619 | 093100 | 698245311 | 422 | 423 | 424 | 422 | 15493 |
| 577 | 20230619 | 093000 | 691692045 | 423 | 424 | 424 | 422 | 19063 |
| 578 | 20230619 | 092900 | 683626148 | 424 | 425 | 425 | 424 | 5215 |
| 579 | 20230619 | 092800 | 681414981 | 425 | 424 | 425 | 424 | 15384 |
| 580 | 20230619 | 092700 | 674888921 | 424 | 422 | 425 | 422 | 6992 |
| 581 | 20230619 | 092600 | 671933182 | 421 | 421 | 422 | 420 | 18633 |
| 582 | 20230619 | 092500 | 664085828 | 421 | 418 | 422 | 417 | 172202 |
| 583 | 20230619 | 092400 | 591799345 | 418 | 418 | 420 | 418 | 41050 |
| 584 | 20230619 | 092300 | 574608790 | 418 | 417 | 418 | 417 | 39986 |
| 585 | 20230619 | 092200 | 557910994 | 418 | 420 | 420 | 415 | 121423 |
| 586 | 20230619 | 092100 | 507221459 | 420 | 426 | 426 | 420 | 169950 |
| 587 | 20230619 | 092000 | 435297093 | 426 | 427 | 428 | 426 | 16117 |
| 588 | 20230619 | 091900 | 428426584 | 427 | 427 | 427 | 427 | 5122 |
| 589 | 20230619 | 091800 | 426239490 | 427 | 427 | 427 | 427 | 456 |
| 590 | 20230619 | 091700 | 426044778 | 426 | 426 | 427 | 426 | 5457 |
| 591 | 20230619 | 091600 | 423716963 | 426 | 426 | 427 | 426 | 12524 |
| 592 | 20230619 | 091500 | 418379843 | 426 | 427 | 428 | 426 | 27871 |
| 593 | 20230619 | 091400 | 406483883 | 428 | 428 | 428 | 427 | 12810 |
| 594 | 20230619 | 091300 | 401010594 | 428 | 427 | 428 | 427 | 14004 |
| 595 | 20230619 | 091200 | 395022726 | 427 | 425 | 428 | 425 | 19200 |
| 596 | 20230619 | 091100 | 386841712 | 423 | 434 | 435 | 423 | 186818 |
| 597 | 20230619 | 091000 | 306921878 | 434 | 436 | 436 | 434 | 39590 |
| 598 | 20230619 | 090900 | 289697551 | 435 | 435 | 436 | 434 | 43615 |
| 599 | 20230619 | 090800 | 270729332 | 435 | 434 | 435 | 434 | 43560 |
| 600 | 20230619 | 090700 | 251804417 | 434 | 434 | 434 | 434 | 27842 |
| 601 | 20230619 | 090600 | 239720989 | 434 | 432 | 434 | 430 | 13529 |
| 602 | 20230619 | 090500 | 233882421 | 434 | 431 | 434 | 430 | 29784 |
| 603 | 20230619 | 090400 | 221052212 | 431 | 431 | 432 | 430 | 92272 |
| 604 | 20230619 | 090300 | 181278843 | 431 | 433 | 434 | 431 | 35197 |
| 605 | 20230619 | 090200 | 166071287 | 433 | 434 | 435 | 431 | 57399 |
| 606 | 20230619 | 090100 | 141222033 | 432 | 436 | 436 | 431 | 142843 |
| 607 | 20230619 | 090000 | 79325491 | 436 | 440 | 441 | 433 | 176348 |