30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 3 | 20230629 | 191500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20230629 | 191400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20230629 | 191300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20230629 | 191200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20230629 | 191100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20230629 | 191000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20230629 | 190900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20230629 | 190800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20230629 | 190700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20230629 | 190600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20230629 | 190500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20230629 | 190400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20230629 | 190300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20230629 | 190200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20230629 | 190100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20230629 | 190000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20230629 | 185900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20230629 | 185800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20230629 | 185700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20230629 | 185600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20230629 | 185500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20230629 | 185400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20230629 | 185300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20230629 | 185200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20230629 | 185100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20230629 | 185000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20230629 | 184900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20230629 | 184800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20230629 | 184700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20230629 | 184600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 33 | 20230629 | 184500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20230629 | 184400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20230629 | 184300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20230629 | 184200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20230629 | 184100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20230629 | 184000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20230629 | 183900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20230629 | 183800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20230629 | 183700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20230629 | 183600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20230629 | 183500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20230629 | 183400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20230629 | 183300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20230629 | 183200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20230629 | 183100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20230629 | 183000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20230629 | 182900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20230629 | 182800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20230629 | 182700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20230629 | 182600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20230629 | 182500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20230629 | 182400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20230629 | 182300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20230629 | 182200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20230629 | 182100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20230629 | 182000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20230629 | 181900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20230629 | 181800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20230629 | 181700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20230629 | 181600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 63 | 20230629 | 181500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20230629 | 181400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20230629 | 181300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20230629 | 181200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20230629 | 181100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20230629 | 181000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20230629 | 180900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20230629 | 180800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20230629 | 180700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20230629 | 180600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20230629 | 180500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20230629 | 180400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20230629 | 180300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20230629 | 180200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20230629 | 180100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20230629 | 180000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20230629 | 175900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20230629 | 175800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20230629 | 175700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20230629 | 175600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20230629 | 175500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20230629 | 175400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20230629 | 175300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20230629 | 175200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20230629 | 175100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20230629 | 175000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20230629 | 174900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20230629 | 174800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20230629 | 174700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20230629 | 174600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 93 | 20230629 | 174500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20230629 | 174400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20230629 | 174300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20230629 | 174200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20230629 | 174100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20230629 | 174000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20230629 | 173900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20230629 | 173800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20230629 | 173700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20230629 | 173600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20230629 | 173500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20230629 | 173400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20230629 | 173300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20230629 | 173200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20230629 | 173100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20230629 | 173000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20230629 | 172900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20230629 | 172800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20230629 | 172700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20230629 | 172600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20230629 | 172500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20230629 | 172400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20230629 | 172300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20230629 | 172200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20230629 | 172100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20230629 | 172000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20230629 | 171900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20230629 | 171800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20230629 | 171700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20230629 | 171600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 123 | 20230629 | 171500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20230629 | 171400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20230629 | 171300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20230629 | 171200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20230629 | 171100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20230629 | 171000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20230629 | 170900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20230629 | 170800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20230629 | 170700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20230629 | 170600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20230629 | 170500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20230629 | 170400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20230629 | 170300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20230629 | 170200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20230629 | 170100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20230629 | 170000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20230629 | 165900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20230629 | 165800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20230629 | 165700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20230629 | 165600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20230629 | 165500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20230629 | 165400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20230629 | 165300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20230629 | 165200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20230629 | 165100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20230629 | 165000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20230629 | 164900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20230629 | 164800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20230629 | 164700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20230629 | 164600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 153 | 20230629 | 164500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20230629 | 164400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20230629 | 164300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20230629 | 164200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20230629 | 164100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20230629 | 164000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20230629 | 163900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20230629 | 163800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20230629 | 163700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20230629 | 163600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20230629 | 163500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20230629 | 163400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20230629 | 163300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20230629 | 163200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20230629 | 163100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20230629 | 163000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20230629 | 162900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20230629 | 162800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20230629 | 162700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20230629 | 162600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20230629 | 162500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20230629 | 162400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20230629 | 162300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20230629 | 162200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20230629 | 162100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20230629 | 162000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20230629 | 161900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20230629 | 161800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20230629 | 161700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20230629 | 161600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 183 | 20230629 | 161500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20230629 | 161400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20230629 | 161300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20230629 | 161200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20230629 | 161100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20230629 | 161000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20230629 | 160900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20230629 | 160800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20230629 | 160700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20230629 | 160600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20230629 | 160500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20230629 | 160400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20230629 | 160300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20230629 | 160200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20230629 | 160100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20230629 | 160000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20230629 | 155900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20230629 | 155800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20230629 | 155700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20230629 | 155600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20230629 | 155500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20230629 | 155400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20230629 | 155300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20230629 | 155200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20230629 | 155100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20230629 | 155000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20230629 | 154900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20230629 | 154800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20230629 | 154700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20230629 | 154600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 213 | 20230629 | 154500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20230629 | 154400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20230629 | 154300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20230629 | 154200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20230629 | 154100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20230629 | 154000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20230629 | 153900 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20230629 | 153800 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20230629 | 153700 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20230629 | 153600 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20230629 | 153500 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20230629 | 153400 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20230629 | 153300 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20230629 | 153200 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20230629 | 153100 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20230629 | 153000 | 3100411870 | 3675 | 3675 | 3675 | 3675 | 48579 |
| 229 | 20230629 | 152900 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20230629 | 152800 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20230629 | 152700 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20230629 | 152600 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20230629 | 152500 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20230629 | 152400 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20230629 | 152300 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20230629 | 152200 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20230629 | 152100 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20230629 | 152000 | 2921884045 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20230629 | 151900 | 2921884045 | 3675 | 3660 | 3675 | 3660 | 14989 |
| 240 | 20230629 | 151800 | 2866878310 | 3670 | 3670 | 3675 | 3660 | 8123 |
| 241 | 20230629 | 151700 | 2837076995 | 3670 | 3650 | 3670 | 3650 | 16788 |
| 242 | 20230629 | 151600 | 2775592795 | 3650 | 3650 | 3655 | 3640 | 6491 |
| 243 | 20230629 | 151500 | 2751908820 | 3650 | 3635 | 3655 | 3630 | 17033 |
| 244 | 20230629 | 151400 | 2689885355 | 3635 | 3625 | 3635 | 3625 | 3722 |
| 245 | 20230629 | 151300 | 2676371465 | 3625 | 3625 | 3625 | 3625 | 1801 |
| 246 | 20230629 | 151200 | 2669842840 | 3625 | 3620 | 3625 | 3620 | 7496 |
| 247 | 20230629 | 151100 | 2642701380 | 3625 | 3620 | 3625 | 3620 | 8663 |
| 248 | 20230629 | 151000 | 2611339770 | 3625 | 3620 | 3625 | 3620 | 856 |
| 249 | 20230629 | 150900 | 2608240475 | 3620 | 3625 | 3625 | 3620 | 2340 |
| 250 | 20230629 | 150800 | 2599768175 | 3625 | 3625 | 3625 | 3620 | 303 |
| 251 | 20230629 | 150700 | 2598671295 | 3620 | 3620 | 3625 | 3620 | 398 |
| 252 | 20230629 | 150600 | 2597229835 | 3620 | 3625 | 3625 | 3615 | 9037 |
| 253 | 20230629 | 150500 | 2564522620 | 3625 | 3620 | 3625 | 3620 | 1196 |
| 254 | 20230629 | 150400 | 2560192825 | 3620 | 3620 | 3620 | 3615 | 4580 |
| 255 | 20230629 | 150300 | 2543622050 | 3620 | 3620 | 3620 | 3615 | 2322 |
| 256 | 20230629 | 150200 | 2535228005 | 3610 | 3605 | 3620 | 3605 | 9267 |
| 257 | 20230629 | 150100 | 2501759020 | 3610 | 3605 | 3610 | 3605 | 773 |
| 258 | 20230629 | 150000 | 2498972185 | 3605 | 3605 | 3610 | 3605 | 608 |
| 259 | 20230629 | 145900 | 2496777465 | 3610 | 3610 | 3610 | 3605 | 1054 |
| 260 | 20230629 | 145800 | 2492975935 | 3610 | 3605 | 3610 | 3605 | 1531 |
| 261 | 20230629 | 145700 | 2487456665 | 3610 | 3605 | 3610 | 3605 | 1060 |
| 262 | 20230629 | 145600 | 2483635355 | 3605 | 3610 | 3610 | 3605 | 1259 |
| 263 | 20230629 | 145500 | 2479096650 | 3605 | 3605 | 3605 | 3605 | 1374 |
| 264 | 20230629 | 145400 | 2474143380 | 3610 | 3610 | 3610 | 3605 | 1964 |
| 265 | 20230629 | 145300 | 2467062890 | 3605 | 3610 | 3610 | 3605 | 560 |
| 266 | 20230629 | 145200 | 2465044040 | 3610 | 3605 | 3610 | 3605 | 38 |
| 267 | 20230629 | 145100 | 2464906995 | 3605 | 3605 | 3605 | 3600 | 588 |
| 268 | 20230629 | 145000 | 2462789110 | 3605 | 3600 | 3605 | 3600 | 1156 |
| 269 | 20230629 | 144900 | 2458625435 | 3600 | 3605 | 3610 | 3600 | 2180 |
| 270 | 20230629 | 144800 | 2450769815 | 3605 | 3610 | 3610 | 3600 | 11020 |
| 271 | 20230629 | 144700 | 2411042910 | 3610 | 3610 | 3610 | 3605 | 6731 |
| 272 | 20230629 | 144600 | 2386748055 | 3615 | 3620 | 3620 | 3615 | 3907 |
| 273 | 20230629 | 144500 | 2372624075 | 3620 | 3620 | 3620 | 3620 | 1 |
| 274 | 20230629 | 144400 | 2372620455 | 3615 | 3620 | 3620 | 3615 | 7040 |
| 275 | 20230629 | 144300 | 2347159910 | 3620 | 3625 | 3625 | 3620 | 29 |
| 276 | 20230629 | 144200 | 2347054885 | 3620 | 3625 | 3625 | 3620 | 2358 |
| 277 | 20230629 | 144100 | 2338518640 | 3620 | 3625 | 3625 | 3620 | 147 |
| 278 | 20230629 | 144000 | 2337985815 | 3625 | 3625 | 3625 | 3625 | 3 |
| 279 | 20230629 | 143900 | 2337974940 | 3625 | 3620 | 3625 | 3620 | 263 |
| 280 | 20230629 | 143800 | 2337022860 | 3620 | 3620 | 3625 | 3620 | 3563 |
| 281 | 20230629 | 143700 | 2324114785 | 3620 | 3625 | 3625 | 3620 | 249 |
| 282 | 20230629 | 143600 | 2323213380 | 3625 | 3620 | 3625 | 3620 | 22 |
| 283 | 20230629 | 143500 | 2323133735 | 3620 | 3620 | 3620 | 3615 | 340 |
| 284 | 20230629 | 143400 | 2321903140 | 3620 | 3620 | 3625 | 3620 | 3531 |
| 285 | 20230629 | 143300 | 2309120915 | 3620 | 3620 | 3620 | 3620 | 684 |
| 286 | 20230629 | 143200 | 2306644835 | 3620 | 3620 | 3620 | 3620 | 60 |
| 287 | 20230629 | 143100 | 2306427635 | 3620 | 3620 | 3620 | 3615 | 1752 |
| 288 | 20230629 | 143000 | 2300093625 | 3620 | 3615 | 3620 | 3615 | 1753 |
| 289 | 20230629 | 142900 | 2293756500 | 3620 | 3615 | 3620 | 3610 | 12084 |
| 290 | 20230629 | 142800 | 2250091480 | 3615 | 3615 | 3615 | 3615 | 101 |
| 291 | 20230629 | 142700 | 2249726365 | 3615 | 3620 | 3620 | 3610 | 5096 |
| 292 | 20230629 | 142600 | 2231305685 | 3625 | 3620 | 3625 | 3615 | 501 |
| 293 | 20230629 | 142500 | 2229494540 | 3620 | 3625 | 3625 | 3620 | 958 |
| 294 | 20230629 | 142400 | 2226026360 | 3625 | 3625 | 3625 | 3625 | 0 |
| 295 | 20230629 | 142300 | 2226026360 | 3625 | 3625 | 3625 | 3625 | 274 |
| 296 | 20230629 | 142200 | 2225033110 | 3625 | 3625 | 3625 | 3625 | 501 |
| 297 | 20230629 | 142100 | 2223216985 | 3625 | 3620 | 3625 | 3620 | 2346 |
| 298 | 20230629 | 142000 | 2214724460 | 3620 | 3620 | 3620 | 3620 | 183 |
| 299 | 20230629 | 141900 | 2214062000 | 3620 | 3615 | 3620 | 3615 | 604 |
| 300 | 20230629 | 141800 | 2211878535 | 3620 | 3615 | 3620 | 3615 | 1417 |
| 301 | 20230629 | 141700 | 2206756050 | 3615 | 3620 | 3620 | 3615 | 934 |
| 302 | 20230629 | 141600 | 2203377470 | 3620 | 3620 | 3620 | 3620 | 388 |
| 303 | 20230629 | 141500 | 2201972910 | 3615 | 3615 | 3615 | 3615 | 347 |
| 304 | 20230629 | 141400 | 2200718505 | 3620 | 3620 | 3620 | 3615 | 63 |
| 305 | 20230629 | 141300 | 2200490575 | 3615 | 3615 | 3615 | 3615 | 470 |
| 306 | 20230629 | 141200 | 2198791525 | 3615 | 3620 | 3620 | 3615 | 183 |
| 307 | 20230629 | 141100 | 2198129975 | 3620 | 3615 | 3620 | 3615 | 307 |
| 308 | 20230629 | 141000 | 2197019860 | 3615 | 3615 | 3615 | 3615 | 600 |
| 309 | 20230629 | 140900 | 2194850860 | 3615 | 3615 | 3615 | 3615 | 679 |
| 310 | 20230629 | 140800 | 2192396275 | 3615 | 3615 | 3615 | 3615 | 20 |
| 311 | 20230629 | 140700 | 2192323975 | 3620 | 3620 | 3620 | 3620 | 20 |
| 312 | 20230629 | 140600 | 2192251575 | 3620 | 3615 | 3620 | 3615 | 1163 |
| 313 | 20230629 | 140500 | 2188044165 | 3615 | 3620 | 3620 | 3615 | 11 |
| 314 | 20230629 | 140400 | 2188004365 | 3620 | 3620 | 3625 | 3620 | 583 |
| 315 | 20230629 | 140300 | 2185893900 | 3625 | 3625 | 3625 | 3625 | 1391 |
| 316 | 20230629 | 140200 | 2180851525 | 3625 | 3620 | 3625 | 3620 | 145 |
| 317 | 20230629 | 140100 | 2180326615 | 3625 | 3620 | 3625 | 3615 | 1517 |
| 318 | 20230629 | 140000 | 2174837460 | 3615 | 3615 | 3615 | 3615 | 430 |
| 319 | 20230629 | 135900 | 2173283010 | 3615 | 3615 | 3615 | 3615 | 1790 |
| 320 | 20230629 | 135800 | 2166812160 | 3615 | 3615 | 3620 | 3615 | 3168 |
| 321 | 20230629 | 135700 | 2155359835 | 3620 | 3620 | 3620 | 3620 | 306 |
| 322 | 20230629 | 135600 | 2154252115 | 3620 | 3620 | 3620 | 3620 | 41 |
| 323 | 20230629 | 135500 | 2154103695 | 3625 | 3625 | 3625 | 3620 | 413 |
| 324 | 20230629 | 135400 | 2152608570 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 325 | 20230629 | 135300 | 2148988570 | 3620 | 3620 | 3620 | 3620 | 4170 |
| 326 | 20230629 | 135200 | 2133893170 | 3625 | 3625 | 3625 | 3620 | 1654 |
| 327 | 20230629 | 135100 | 2127897425 | 3625 | 3620 | 3625 | 3620 | 2231 |
| 328 | 20230629 | 135000 | 2119816720 | 3620 | 3625 | 3625 | 3620 | 1350 |
| 329 | 20230629 | 134900 | 2114924470 | 3630 | 3630 | 3630 | 3630 | 40 |
| 330 | 20230629 | 134800 | 2114779270 | 3630 | 3630 | 3630 | 3630 | 1 |
| 331 | 20230629 | 134700 | 2114775640 | 3625 | 3625 | 3625 | 3625 | 502 |
| 332 | 20230629 | 134600 | 2112955890 | 3625 | 3625 | 3625 | 3625 | 11 |
| 333 | 20230629 | 134500 | 2112916015 | 3625 | 3635 | 3635 | 3625 | 2236 |
| 334 | 20230629 | 134400 | 2104810490 | 3630 | 3630 | 3630 | 3630 | 4195 |
| 335 | 20230629 | 134300 | 2089582640 | 3630 | 3625 | 3630 | 3625 | 638 |
| 336 | 20230629 | 134200 | 2087269200 | 3630 | 3625 | 3630 | 3625 | 73 |
| 337 | 20230629 | 134100 | 2087004510 | 3625 | 3630 | 3630 | 3625 | 93 |
| 338 | 20230629 | 134000 | 2086667145 | 3630 | 3635 | 3635 | 3630 | 1857 |
| 339 | 20230629 | 133900 | 2079926230 | 3630 | 3635 | 3635 | 3630 | 8 |
| 340 | 20230629 | 133800 | 2079897170 | 3630 | 3630 | 3635 | 3630 | 82 |
| 341 | 20230629 | 133700 | 2079599495 | 3635 | 3630 | 3635 | 3630 | 51 |
| 342 | 20230629 | 133600 | 2079414360 | 3630 | 3630 | 3630 | 3630 | 556 |
| 343 | 20230629 | 133500 | 2077396080 | 3635 | 3635 | 3635 | 3630 | 439 |
| 344 | 20230629 | 133400 | 2075801070 | 3640 | 3635 | 3640 | 3635 | 473 |
| 345 | 20230629 | 133300 | 2074079850 | 3635 | 3640 | 3645 | 3635 | 1077 |
| 346 | 20230629 | 133200 | 2070161985 | 3645 | 3645 | 3645 | 3645 | 500 |
| 347 | 20230629 | 133100 | 2068339485 | 3645 | 3650 | 3650 | 3645 | 188 |
| 348 | 20230629 | 133000 | 2067654185 | 3645 | 3645 | 3650 | 3645 | 566 |
| 349 | 20230629 | 132900 | 2065590995 | 3645 | 3645 | 3645 | 3645 | 568 |
| 350 | 20230629 | 132800 | 2063520635 | 3645 | 3630 | 3645 | 3625 | 6009 |
| 351 | 20230629 | 132700 | 2041713265 | 3630 | 3635 | 3635 | 3630 | 5872 |
| 352 | 20230629 | 132600 | 2020395940 | 3635 | 3650 | 3655 | 3635 | 4437 |
| 353 | 20230629 | 132500 | 2004242875 | 3650 | 3650 | 3650 | 3645 | 343 |
| 354 | 20230629 | 132400 | 2002992085 | 3655 | 3635 | 3665 | 3635 | 15865 |
| 355 | 20230629 | 132300 | 1945047055 | 3635 | 3630 | 3635 | 3630 | 202 |
| 356 | 20230629 | 132200 | 1944313785 | 3630 | 3635 | 3635 | 3630 | 703 |
| 357 | 20230629 | 132100 | 1941761825 | 3635 | 3635 | 3635 | 3635 | 732 |
| 358 | 20230629 | 132000 | 1939101005 | 3635 | 3635 | 3635 | 3635 | 296 |
| 359 | 20230629 | 131900 | 1938025045 | 3635 | 3630 | 3635 | 3630 | 916 |
| 360 | 20230629 | 131800 | 1934695390 | 3630 | 3630 | 3630 | 3630 | 0 |
| 361 | 20230629 | 131700 | 1934695390 | 3630 | 3630 | 3630 | 3630 | 907 |
| 362 | 20230629 | 131600 | 1931402980 | 3625 | 3630 | 3630 | 3625 | 302 |
| 363 | 20230629 | 131500 | 1930306725 | 3630 | 3630 | 3630 | 3630 | 1630 |
| 364 | 20230629 | 131400 | 1924389825 | 3630 | 3630 | 3630 | 3625 | 3672 |
| 365 | 20230629 | 131300 | 1911074255 | 3630 | 3635 | 3635 | 3630 | 4017 |
| 366 | 20230629 | 131200 | 1896490150 | 3635 | 3635 | 3635 | 3635 | 8 |
| 367 | 20230629 | 131100 | 1896461070 | 3640 | 3640 | 3645 | 3635 | 479 |
| 368 | 20230629 | 131000 | 1894719100 | 3640 | 3645 | 3645 | 3640 | 4303 |
| 369 | 20230629 | 130900 | 1879054930 | 3645 | 3655 | 3655 | 3645 | 4421 |
| 370 | 20230629 | 130800 | 1862918105 | 3655 | 3650 | 3655 | 3650 | 2162 |
| 371 | 20230629 | 130700 | 1855026555 | 3650 | 3650 | 3650 | 3645 | 2310 |
| 372 | 20230629 | 130600 | 1846595570 | 3650 | 3645 | 3650 | 3640 | 2656 |
| 373 | 20230629 | 130500 | 1836918840 | 3645 | 3645 | 3645 | 3645 | 85 |
| 374 | 20230629 | 130400 | 1836609015 | 3645 | 3640 | 3645 | 3640 | 3092 |
| 375 | 20230629 | 130300 | 1825346080 | 3640 | 3630 | 3640 | 3630 | 2148 |
| 376 | 20230629 | 130200 | 1817531730 | 3630 | 3630 | 3630 | 3630 | 1 |
| 377 | 20230629 | 130100 | 1817528100 | 3635 | 3635 | 3635 | 3635 | 18 |
| 378 | 20230629 | 130000 | 1817462670 | 3635 | 3635 | 3635 | 3635 | 209 |
| 379 | 20230629 | 125900 | 1816702955 | 3630 | 3625 | 3630 | 3625 | 3955 |
| 380 | 20230629 | 125800 | 1802349075 | 3630 | 3630 | 3630 | 3630 | 31 |
| 381 | 20230629 | 125700 | 1802236545 | 3630 | 3630 | 3630 | 3630 | 0 |
| 382 | 20230629 | 125600 | 1802236545 | 3630 | 3625 | 3630 | 3625 | 1231 |
| 383 | 20230629 | 125500 | 1797773370 | 3620 | 3620 | 3620 | 3620 | 0 |
| 384 | 20230629 | 125400 | 1797773370 | 3620 | 3625 | 3625 | 3620 | 6 |
| 385 | 20230629 | 125300 | 1797751625 | 3625 | 3625 | 3625 | 3625 | 73 |
| 386 | 20230629 | 125200 | 1797487000 | 3625 | 3625 | 3625 | 3620 | 2003 |
| 387 | 20230629 | 125100 | 1790229925 | 3625 | 3625 | 3625 | 3625 | 0 |
| 388 | 20230629 | 125000 | 1790229925 | 3625 | 3625 | 3625 | 3625 | 1 |
| 389 | 20230629 | 124900 | 1790226300 | 3625 | 3625 | 3625 | 3620 | 284 |
| 390 | 20230629 | 124800 | 1789198175 | 3620 | 3625 | 3625 | 3615 | 16 |
| 391 | 20230629 | 124700 | 1789140300 | 3615 | 3615 | 3620 | 3615 | 1032 |
| 392 | 20230629 | 124600 | 1785409615 | 3615 | 3620 | 3620 | 3615 | 210 |
| 393 | 20230629 | 124500 | 1784649905 | 3620 | 3620 | 3620 | 3620 | 4183 |
| 394 | 20230629 | 124400 | 1769507445 | 3620 | 3620 | 3625 | 3620 | 1312 |
| 395 | 20230629 | 124300 | 1764757005 | 3625 | 3620 | 3625 | 3620 | 1820 |
| 396 | 20230629 | 124200 | 1758162060 | 3620 | 3620 | 3625 | 3620 | 191 |
| 397 | 20230629 | 124100 | 1757470615 | 3620 | 3635 | 3635 | 3620 | 7827 |
| 398 | 20230629 | 124000 | 1729072660 | 3635 | 3635 | 3635 | 3635 | 498 |
| 399 | 20230629 | 123900 | 1727262430 | 3635 | 3630 | 3635 | 3630 | 5335 |
| 400 | 20230629 | 123800 | 1707891380 | 3630 | 3630 | 3630 | 3630 | 101 |
| 401 | 20230629 | 123700 | 1707524750 | 3630 | 3630 | 3630 | 3630 | 103 |
| 402 | 20230629 | 123600 | 1707150860 | 3630 | 3630 | 3630 | 3630 | 0 |
| 403 | 20230629 | 123500 | 1707150860 | 3630 | 3625 | 3630 | 3625 | 1190 |
| 404 | 20230629 | 123400 | 1702833560 | 3630 | 3630 | 3630 | 3630 | 172 |
| 405 | 20230629 | 123300 | 1702209200 | 3625 | 3630 | 3630 | 3625 | 1069 |
| 406 | 20230629 | 123200 | 1698328855 | 3630 | 3630 | 3630 | 3630 | 0 |
| 407 | 20230629 | 123100 | 1698328855 | 3630 | 3630 | 3630 | 3630 | 101 |
| 408 | 20230629 | 123000 | 1697962225 | 3625 | 3625 | 3625 | 3625 | 25 |
| 409 | 20230629 | 122900 | 1697871600 | 3625 | 3625 | 3625 | 3625 | 27 |
| 410 | 20230629 | 122800 | 1697773725 | 3625 | 3620 | 3625 | 3620 | 685 |
| 411 | 20230629 | 122700 | 1695290650 | 3620 | 3620 | 3620 | 3620 | 20 |
| 412 | 20230629 | 122600 | 1695218250 | 3620 | 3620 | 3620 | 3620 | 608 |
| 413 | 20230629 | 122500 | 1693017290 | 3620 | 3620 | 3625 | 3620 | 110 |
| 414 | 20230629 | 122400 | 1692619085 | 3620 | 3625 | 3625 | 3620 | 1388 |
| 415 | 20230629 | 122300 | 1687594510 | 3625 | 3625 | 3625 | 3625 | 10 |
| 416 | 20230629 | 122200 | 1687558260 | 3615 | 3620 | 3620 | 3615 | 103 |
| 417 | 20230629 | 122100 | 1687185900 | 3620 | 3620 | 3620 | 3620 | 0 |
| 418 | 20230629 | 122000 | 1687185900 | 3620 | 3620 | 3620 | 3615 | 3938 |
| 419 | 20230629 | 121900 | 1672940340 | 3620 | 3620 | 3620 | 3620 | 71 |
| 420 | 20230629 | 121800 | 1672683320 | 3620 | 3620 | 3620 | 3620 | 5 |
| 421 | 20230629 | 121700 | 1672665220 | 3615 | 3615 | 3615 | 3615 | 13 |
| 422 | 20230629 | 121600 | 1672618225 | 3620 | 3620 | 3620 | 3620 | 862 |
| 423 | 20230629 | 121500 | 1669497785 | 3625 | 3625 | 3625 | 3625 | 220 |
| 424 | 20230629 | 121400 | 1668700285 | 3625 | 3625 | 3625 | 3625 | 0 |
| 425 | 20230629 | 121300 | 1668700285 | 3625 | 3625 | 3625 | 3625 | 5 |
| 426 | 20230629 | 121200 | 1668682160 | 3625 | 3630 | 3630 | 3625 | 1164 |
| 427 | 20230629 | 121100 | 1664457500 | 3630 | 3630 | 3630 | 3620 | 146 |
| 428 | 20230629 | 121000 | 1663928690 | 3630 | 3625 | 3630 | 3625 | 1203 |
| 429 | 20230629 | 120900 | 1659566815 | 3620 | 3620 | 3620 | 3620 | 0 |
| 430 | 20230629 | 120800 | 1659566815 | 3620 | 3620 | 3620 | 3620 | 90 |
| 431 | 20230629 | 120700 | 1659241015 | 3620 | 3620 | 3620 | 3620 | 10 |
| 432 | 20230629 | 120600 | 1659204815 | 3620 | 3625 | 3625 | 3620 | 2639 |
| 433 | 20230629 | 120500 | 1649648440 | 3620 | 3620 | 3620 | 3620 | 501 |
| 434 | 20230629 | 120400 | 1647834820 | 3620 | 3630 | 3630 | 3620 | 142 |
| 435 | 20230629 | 120300 | 1647320770 | 3625 | 3625 | 3625 | 3625 | 1794 |
| 436 | 20230629 | 120200 | 1640817520 | 3615 | 3615 | 3625 | 3615 | 102 |
| 437 | 20230629 | 120100 | 1640448780 | 3625 | 3625 | 3625 | 3625 | 5 |
| 438 | 20230629 | 120000 | 1640430655 | 3615 | 3620 | 3620 | 3615 | 535 |
| 439 | 20230629 | 115900 | 1638494580 | 3620 | 3620 | 3620 | 3620 | 375 |
| 440 | 20230629 | 115800 | 1637137080 | 3620 | 3620 | 3620 | 3620 | 34 |
| 441 | 20230629 | 115700 | 1637014000 | 3615 | 3615 | 3615 | 3615 | 0 |
| 442 | 20230629 | 115600 | 1637014000 | 3615 | 3615 | 3615 | 3615 | 613 |
| 443 | 20230629 | 115500 | 1634798005 | 3620 | 3620 | 3620 | 3620 | 513 |
| 444 | 20230629 | 115400 | 1632940945 | 3615 | 3615 | 3615 | 3615 | 2 |
| 445 | 20230629 | 115300 | 1632933715 | 3620 | 3620 | 3620 | 3620 | 293 |
| 446 | 20230629 | 115200 | 1631873055 | 3620 | 3625 | 3625 | 3620 | 693 |
| 447 | 20230629 | 115100 | 1629363635 | 3625 | 3625 | 3625 | 3625 | 1 |
| 448 | 20230629 | 115000 | 1629360010 | 3625 | 3625 | 3625 | 3620 | 740 |
| 449 | 20230629 | 114900 | 1626679110 | 3620 | 3620 | 3620 | 3620 | 1594 |
| 450 | 20230629 | 114800 | 1620908830 | 3620 | 3620 | 3620 | 3620 | 500 |
| 451 | 20230629 | 114700 | 1619098830 | 3620 | 3620 | 3620 | 3620 | 206 |
| 452 | 20230629 | 114600 | 1618353110 | 3615 | 3615 | 3615 | 3615 | 1 |
| 453 | 20230629 | 114500 | 1618349495 | 3615 | 3615 | 3615 | 3615 | 393 |
| 454 | 20230629 | 114400 | 1616928800 | 3620 | 3615 | 3620 | 3615 | 894 |
| 455 | 20230629 | 114300 | 1613695820 | 3615 | 3615 | 3615 | 3615 | 0 |
| 456 | 20230629 | 114200 | 1613695820 | 3615 | 3615 | 3615 | 3615 | 0 |
| 457 | 20230629 | 114100 | 1613695820 | 3615 | 3605 | 3615 | 3605 | 701 |
| 458 | 20230629 | 114000 | 1611168215 | 3605 | 3610 | 3610 | 3605 | 1644 |
| 459 | 20230629 | 113900 | 1605236585 | 3610 | 3610 | 3610 | 3610 | 1237 |
| 460 | 20230629 | 113800 | 1600771015 | 3615 | 3615 | 3615 | 3615 | 10 |
| 461 | 20230629 | 113700 | 1600734865 | 3615 | 3615 | 3615 | 3615 | 10 |
| 462 | 20230629 | 113600 | 1600698715 | 3615 | 3610 | 3615 | 3610 | 61 |
| 463 | 20230629 | 113500 | 1600478500 | 3610 | 3610 | 3610 | 3610 | 8 |
| 464 | 20230629 | 113400 | 1600449620 | 3605 | 3610 | 3615 | 3605 | 99 |
| 465 | 20230629 | 113300 | 1600092710 | 3615 | 3610 | 3615 | 3605 | 532 |
| 466 | 20230629 | 113200 | 1598174805 | 3615 | 3610 | 3615 | 3610 | 13 |
| 467 | 20230629 | 113100 | 1598127870 | 3615 | 3610 | 3615 | 3610 | 2 |
| 468 | 20230629 | 113000 | 1598120645 | 3610 | 3610 | 3610 | 3610 | 2 |
| 469 | 20230629 | 112900 | 1598113425 | 3610 | 3610 | 3615 | 3610 | 1286 |
| 470 | 20230629 | 112800 | 1593465925 | 3610 | 3615 | 3615 | 3610 | 210 |
| 471 | 20230629 | 112700 | 1592707815 | 3610 | 3620 | 3620 | 3610 | 5231 |
| 472 | 20230629 | 112600 | 1573811000 | 3620 | 3620 | 3620 | 3615 | 1314 |
| 473 | 20230629 | 112500 | 1569059260 | 3620 | 3625 | 3625 | 3620 | 1660 |
| 474 | 20230629 | 112400 | 1563047340 | 3625 | 3615 | 3625 | 3615 | 1500 |
| 475 | 20230629 | 112300 | 1557624820 | 3625 | 3620 | 3625 | 3615 | 920 |
| 476 | 20230629 | 112200 | 1554296340 | 3615 | 3615 | 3615 | 3615 | 13075 |
| 477 | 20230629 | 112100 | 1507030215 | 3620 | 3620 | 3625 | 3615 | 1963 |
| 478 | 20230629 | 112000 | 1499930740 | 3625 | 3620 | 3625 | 3615 | 3634 |
| 479 | 20230629 | 111900 | 1486774770 | 3620 | 3615 | 3620 | 3615 | 1489 |
| 480 | 20230629 | 111800 | 1481391275 | 3610 | 3615 | 3615 | 3610 | 2151 |
| 481 | 20230629 | 111700 | 1473622010 | 3610 | 3610 | 3610 | 3610 | 1037 |
| 482 | 20230629 | 111600 | 1469878440 | 3610 | 3605 | 3610 | 3605 | 4357 |
| 483 | 20230629 | 111500 | 1454162145 | 3605 | 3600 | 3605 | 3600 | 2990 |
| 484 | 20230629 | 111400 | 1443398140 | 3600 | 3610 | 3610 | 3600 | 2765 |
| 485 | 20230629 | 111300 | 1433442875 | 3605 | 3605 | 3610 | 3605 | 2175 |
| 486 | 20230629 | 111200 | 1425601970 | 3610 | 3610 | 3610 | 3605 | 704 |
| 487 | 20230629 | 111100 | 1423063390 | 3610 | 3610 | 3615 | 3610 | 6970 |
| 488 | 20230629 | 111000 | 1397901175 | 3610 | 3610 | 3615 | 3610 | 38 |
| 489 | 20230629 | 110900 | 1397763990 | 3615 | 3620 | 3620 | 3615 | 652 |
| 490 | 20230629 | 110800 | 1395407005 | 3625 | 3615 | 3630 | 3615 | 511 |
| 491 | 20230629 | 110700 | 1393559625 | 3615 | 3615 | 3615 | 3615 | 1950 |
| 492 | 20230629 | 110600 | 1386510375 | 3615 | 3615 | 3630 | 3615 | 1126 |
| 493 | 20230629 | 110500 | 1382439720 | 3615 | 3630 | 3630 | 3615 | 5027 |
| 494 | 20230629 | 110400 | 1364240330 | 3630 | 3630 | 3630 | 3625 | 2648 |
| 495 | 20230629 | 110300 | 1354628250 | 3635 | 3645 | 3645 | 3635 | 1240 |
| 496 | 20230629 | 110200 | 1350120840 | 3645 | 3640 | 3645 | 3640 | 192 |
| 497 | 20230629 | 110100 | 1349421010 | 3645 | 3635 | 3645 | 3635 | 1006 |
| 498 | 20230629 | 110000 | 1345760140 | 3635 | 3645 | 3645 | 3635 | 237 |
| 499 | 20230629 | 105900 | 1344896475 | 3645 | 3645 | 3645 | 3645 | 899 |
| 500 | 20230629 | 105800 | 1341619620 | 3630 | 3645 | 3645 | 3630 | 5230 |
| 501 | 20230629 | 105700 | 1322611760 | 3645 | 3645 | 3645 | 3645 | 1 |
| 502 | 20230629 | 105600 | 1322608115 | 3640 | 3645 | 3650 | 3640 | 1103 |
| 503 | 20230629 | 105500 | 1318587680 | 3645 | 3645 | 3650 | 3645 | 2237 |
| 504 | 20230629 | 105400 | 1310433765 | 3645 | 3640 | 3645 | 3635 | 2367 |
| 505 | 20230629 | 105300 | 1301821975 | 3635 | 3635 | 3635 | 3630 | 1255 |
| 506 | 20230629 | 105200 | 1297264060 | 3635 | 3630 | 3635 | 3630 | 357 |
| 507 | 20230629 | 105100 | 1295966435 | 3630 | 3630 | 3630 | 3630 | 3932 |
| 508 | 20230629 | 105000 | 1281693275 | 3630 | 3615 | 3630 | 3615 | 592 |
| 509 | 20230629 | 104900 | 1279548460 | 3620 | 3625 | 3625 | 3615 | 533 |
| 510 | 20230629 | 104800 | 1277619325 | 3620 | 3620 | 3620 | 3620 | 142 |
| 511 | 20230629 | 104700 | 1277105285 | 3620 | 3620 | 3620 | 3620 | 568 |
| 512 | 20230629 | 104600 | 1275049125 | 3620 | 3620 | 3630 | 3620 | 94 |
| 513 | 20230629 | 104500 | 1274708825 | 3620 | 3630 | 3630 | 3615 | 12381 |
| 514 | 20230629 | 104400 | 1229929955 | 3625 | 3625 | 3625 | 3625 | 100 |
| 515 | 20230629 | 104300 | 1229567455 | 3625 | 3630 | 3630 | 3625 | 452 |
| 516 | 20230629 | 104200 | 1227927690 | 3630 | 3625 | 3630 | 3620 | 1132 |
| 517 | 20230629 | 104100 | 1223823190 | 3625 | 3630 | 3630 | 3620 | 1683 |
| 518 | 20230629 | 104000 | 1217729065 | 3630 | 3620 | 3630 | 3620 | 132 |
| 519 | 20230629 | 103900 | 1217251125 | 3630 | 3625 | 3630 | 3620 | 1474 |
| 520 | 20230629 | 103800 | 1211911715 | 3620 | 3620 | 3620 | 3620 | 140 |
| 521 | 20230629 | 103700 | 1211404915 | 3625 | 3620 | 3630 | 3620 | 631 |
| 522 | 20230629 | 103600 | 1209120670 | 3620 | 3630 | 3630 | 3620 | 3825 |
| 523 | 20230629 | 103500 | 1195267585 | 3630 | 3625 | 3630 | 3625 | 2375 |
| 524 | 20230629 | 103400 | 1186658095 | 3625 | 3625 | 3625 | 3625 | 4174 |
| 525 | 20230629 | 103300 | 1171527345 | 3625 | 3620 | 3625 | 3620 | 61 |
| 526 | 20230629 | 103200 | 1171306515 | 3620 | 3620 | 3620 | 3620 | 3394 |
| 527 | 20230629 | 103100 | 1159020235 | 3625 | 3620 | 3625 | 3615 | 3298 |
| 528 | 20230629 | 103000 | 1147082365 | 3620 | 3620 | 3625 | 3620 | 1407 |
| 529 | 20230629 | 102900 | 1141988975 | 3620 | 3620 | 3620 | 3620 | 650 |
| 530 | 20230629 | 102800 | 1139635975 | 3620 | 3620 | 3625 | 3620 | 382 |
| 531 | 20230629 | 102700 | 1138253125 | 3620 | 3620 | 3620 | 3620 | 0 |
| 532 | 20230629 | 102600 | 1138253125 | 3620 | 3620 | 3620 | 3620 | 15 |
| 533 | 20230629 | 102500 | 1138198825 | 3620 | 3625 | 3625 | 3620 | 785 |
| 534 | 20230629 | 102400 | 1135355520 | 3620 | 3625 | 3625 | 3615 | 9205 |
| 535 | 20230629 | 102300 | 1102039685 | 3625 | 3630 | 3630 | 3625 | 9428 |
| 536 | 20230629 | 102200 | 1067863145 | 3625 | 3625 | 3625 | 3620 | 9754 |
| 537 | 20230629 | 102100 | 1032547455 | 3635 | 3635 | 3635 | 3620 | 3006 |
| 538 | 20230629 | 102000 | 1021648195 | 3635 | 3630 | 3635 | 3630 | 1361 |
| 539 | 20230629 | 101900 | 1016707555 | 3630 | 3630 | 3635 | 3630 | 1396 |
| 540 | 20230629 | 101800 | 1011640065 | 3625 | 3630 | 3630 | 3625 | 2399 |
| 541 | 20230629 | 101700 | 1002933245 | 3635 | 3630 | 3635 | 3630 | 190 |
| 542 | 20230629 | 101600 | 1002243540 | 3630 | 3635 | 3635 | 3630 | 2981 |
| 543 | 20230629 | 101500 | 991415785 | 3640 | 3635 | 3640 | 3635 | 558 |
| 544 | 20230629 | 101400 | 989384820 | 3640 | 3645 | 3645 | 3635 | 4932 |
| 545 | 20230629 | 101300 | 971438420 | 3645 | 3645 | 3645 | 3645 | 216 |
| 546 | 20230629 | 101200 | 970651100 | 3645 | 3640 | 3645 | 3640 | 1015 |
| 547 | 20230629 | 101100 | 966952675 | 3645 | 3640 | 3645 | 3640 | 469 |
| 548 | 20230629 | 101000 | 965245455 | 3640 | 3640 | 3640 | 3640 | 356 |
| 549 | 20230629 | 100900 | 963949615 | 3645 | 3640 | 3645 | 3640 | 2404 |
| 550 | 20230629 | 100800 | 955198850 | 3645 | 3645 | 3645 | 3645 | 4508 |
| 551 | 20230629 | 100700 | 938767190 | 3650 | 3655 | 3655 | 3650 | 501 |
| 552 | 20230629 | 100600 | 936937040 | 3655 | 3650 | 3655 | 3650 | 1369 |
| 553 | 20230629 | 100500 | 931937215 | 3655 | 3650 | 3655 | 3645 | 4773 |
| 554 | 20230629 | 100400 | 914516315 | 3650 | 3655 | 3655 | 3650 | 5259 |
| 555 | 20230629 | 100300 | 895320955 | 3655 | 3650 | 3660 | 3650 | 5151 |
| 556 | 20230629 | 100200 | 876494305 | 3655 | 3645 | 3655 | 3645 | 2185 |
| 557 | 20230629 | 100100 | 868524405 | 3645 | 3650 | 3650 | 3645 | 3095 |
| 558 | 20230629 | 100000 | 857242365 | 3645 | 3645 | 3645 | 3645 | 440 |
| 559 | 20230629 | 095900 | 855638565 | 3645 | 3645 | 3645 | 3640 | 6980 |
| 560 | 20230629 | 095800 | 830229405 | 3645 | 3645 | 3645 | 3640 | 3966 |
| 561 | 20230629 | 095700 | 815783335 | 3650 | 3650 | 3650 | 3645 | 4558 |
| 562 | 20230629 | 095600 | 799167500 | 3645 | 3645 | 3650 | 3645 | 240 |
| 563 | 20230629 | 095500 | 798292370 | 3645 | 3650 | 3655 | 3645 | 8336 |
| 564 | 20230629 | 095400 | 767866590 | 3650 | 3655 | 3655 | 3650 | 878 |
| 565 | 20230629 | 095300 | 764660225 | 3650 | 3655 | 3655 | 3650 | 2259 |
| 566 | 20230629 | 095200 | 756413390 | 3655 | 3655 | 3655 | 3650 | 5714 |
| 567 | 20230629 | 095100 | 735544400 | 3655 | 3665 | 3675 | 3655 | 15681 |
| 568 | 20230629 | 095000 | 678125435 | 3665 | 3670 | 3670 | 3660 | 9567 |
| 569 | 20230629 | 094900 | 643057580 | 3665 | 3655 | 3670 | 3650 | 10279 |
| 570 | 20230629 | 094800 | 605434785 | 3650 | 3650 | 3655 | 3650 | 5848 |
| 571 | 20230629 | 094700 | 584072150 | 3650 | 3635 | 3650 | 3635 | 7396 |
| 572 | 20230629 | 094600 | 557109695 | 3640 | 3635 | 3640 | 3635 | 1275 |
| 573 | 20230629 | 094500 | 552475060 | 3635 | 3635 | 3635 | 3635 | 601 |
| 574 | 20230629 | 094400 | 550290425 | 3630 | 3635 | 3635 | 3630 | 2275 |
| 575 | 20230629 | 094300 | 542029925 | 3635 | 3635 | 3640 | 3635 | 3350 |
| 576 | 20230629 | 094200 | 529852175 | 3635 | 3625 | 3640 | 3620 | 5244 |
| 577 | 20230629 | 094100 | 510809060 | 3630 | 3625 | 3630 | 3620 | 3631 |
| 578 | 20230629 | 094000 | 497647670 | 3625 | 3625 | 3630 | 3625 | 1657 |
| 579 | 20230629 | 093900 | 491639860 | 3630 | 3630 | 3630 | 3630 | 2032 |
| 580 | 20230629 | 093800 | 484263700 | 3635 | 3625 | 3635 | 3625 | 1235 |
| 581 | 20230629 | 093700 | 479778655 | 3630 | 3635 | 3635 | 3620 | 4366 |
| 582 | 20230629 | 093600 | 463951290 | 3625 | 3625 | 3630 | 3625 | 1155 |
| 583 | 20230629 | 093500 | 459764165 | 3620 | 3625 | 3640 | 3620 | 4254 |
| 584 | 20230629 | 093400 | 444326260 | 3635 | 3630 | 3635 | 3615 | 6386 |
| 585 | 20230629 | 093300 | 421159825 | 3620 | 3630 | 3630 | 3620 | 295 |
| 586 | 20230629 | 093200 | 420091905 | 3610 | 3625 | 3630 | 3610 | 6335 |
| 587 | 20230629 | 093100 | 397188545 | 3625 | 3625 | 3630 | 3610 | 2362 |
| 588 | 20230629 | 093000 | 388644350 | 3620 | 3620 | 3620 | 3610 | 4028 |
| 589 | 20230629 | 092900 | 374086970 | 3615 | 3620 | 3620 | 3615 | 793 |
| 590 | 20230629 | 092800 | 371220175 | 3615 | 3615 | 3620 | 3610 | 2096 |
| 591 | 20230629 | 092700 | 363643235 | 3615 | 3620 | 3620 | 3615 | 257 |
| 592 | 20230629 | 092600 | 362712900 | 3620 | 3620 | 3620 | 3610 | 8254 |
| 593 | 20230629 | 092500 | 332873860 | 3620 | 3620 | 3625 | 3620 | 1043 |
| 594 | 20230629 | 092400 | 329093175 | 3620 | 3620 | 3620 | 3620 | 1084 |
| 595 | 20230629 | 092300 | 325169095 | 3620 | 3625 | 3625 | 3620 | 5852 |
| 596 | 20230629 | 092200 | 303970595 | 3625 | 3625 | 3625 | 3625 | 16 |
| 597 | 20230629 | 092100 | 303912595 | 3625 | 3620 | 3625 | 3620 | 1582 |
| 598 | 20230629 | 092000 | 298180365 | 3620 | 3625 | 3625 | 3620 | 3973 |
| 599 | 20230629 | 091900 | 283784920 | 3625 | 3630 | 3630 | 3625 | 657 |
| 600 | 20230629 | 091800 | 281403260 | 3620 | 3625 | 3630 | 3620 | 2147 |
| 601 | 20230629 | 091700 | 273620985 | 3625 | 3630 | 3630 | 3625 | 5624 |
| 602 | 20230629 | 091600 | 253233220 | 3630 | 3625 | 3630 | 3625 | 1691 |
| 603 | 20230629 | 091500 | 247095015 | 3625 | 3630 | 3630 | 3625 | 4556 |
| 604 | 20230629 | 091400 | 230557995 | 3630 | 3625 | 3630 | 3625 | 3095 |
| 605 | 20230629 | 091300 | 219326150 | 3625 | 3635 | 3635 | 3625 | 545 |
| 606 | 20230629 | 091200 | 217349115 | 3635 | 3625 | 3635 | 3615 | 6359 |
| 607 | 20230629 | 091100 | 194340500 | 3620 | 3615 | 3620 | 3615 | 6101 |
| 608 | 20230629 | 091000 | 172262885 | 3615 | 3615 | 3620 | 3615 | 202 |
| 609 | 20230629 | 090900 | 171532650 | 3615 | 3625 | 3625 | 3615 | 1960 |
| 610 | 20230629 | 090800 | 164440820 | 3620 | 3625 | 3625 | 3620 | 864 |
| 611 | 20230629 | 090700 | 161309385 | 3625 | 3635 | 3640 | 3625 | 5530 |
| 612 | 20230629 | 090600 | 141217130 | 3635 | 3615 | 3645 | 3615 | 9428 |
| 613 | 20230629 | 090500 | 107044855 | 3615 | 3620 | 3620 | 3610 | 4678 |
| 614 | 20230629 | 090400 | 90126150 | 3620 | 3615 | 3620 | 3615 | 2851 |
| 615 | 20230629 | 090300 | 79815530 | 3615 | 3615 | 3615 | 3610 | 1070 |
| 616 | 20230629 | 090200 | 75950010 | 3615 | 3605 | 3615 | 3600 | 2904 |
| 617 | 20230629 | 090100 | 65482745 | 3600 | 3610 | 3610 | 3595 | 10199 |
| 618 | 20230629 | 090000 | 28760870 | 3610 | 3610 | 3610 | 3610 | 7766 |