30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 3 | 20230629 | 191500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 4 | 20230629 | 191400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 5 | 20230629 | 191300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 6 | 20230629 | 191200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 7 | 20230629 | 191100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 8 | 20230629 | 191000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 9 | 20230629 | 190900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 10 | 20230629 | 190800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 11 | 20230629 | 190700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 12 | 20230629 | 190600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 13 | 20230629 | 190500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 14 | 20230629 | 190400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 15 | 20230629 | 190300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 16 | 20230629 | 190200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 17 | 20230629 | 190100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 18 | 20230629 | 190000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 19 | 20230629 | 185900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 20 | 20230629 | 185800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 21 | 20230629 | 185700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 22 | 20230629 | 185600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 23 | 20230629 | 185500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 24 | 20230629 | 185400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 25 | 20230629 | 185300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 26 | 20230629 | 185200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 27 | 20230629 | 185100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 28 | 20230629 | 185000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 29 | 20230629 | 184900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 30 | 20230629 | 184800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 31 | 20230629 | 184700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 32 | 20230629 | 184600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 33 | 20230629 | 184500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 34 | 20230629 | 184400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 35 | 20230629 | 184300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 36 | 20230629 | 184200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 37 | 20230629 | 184100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 38 | 20230629 | 184000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 39 | 20230629 | 183900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 40 | 20230629 | 183800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 41 | 20230629 | 183700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 42 | 20230629 | 183600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 43 | 20230629 | 183500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 44 | 20230629 | 183400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 45 | 20230629 | 183300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 46 | 20230629 | 183200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 47 | 20230629 | 183100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 48 | 20230629 | 183000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 49 | 20230629 | 182900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 50 | 20230629 | 182800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 51 | 20230629 | 182700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 52 | 20230629 | 182600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 53 | 20230629 | 182500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 54 | 20230629 | 182400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 55 | 20230629 | 182300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 56 | 20230629 | 182200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 57 | 20230629 | 182100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 58 | 20230629 | 182000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 59 | 20230629 | 181900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 60 | 20230629 | 181800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 61 | 20230629 | 181700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 62 | 20230629 | 181600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 63 | 20230629 | 181500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 64 | 20230629 | 181400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 65 | 20230629 | 181300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 66 | 20230629 | 181200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 67 | 20230629 | 181100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 68 | 20230629 | 181000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 69 | 20230629 | 180900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 70 | 20230629 | 180800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 71 | 20230629 | 180700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 72 | 20230629 | 180600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 73 | 20230629 | 180500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 74 | 20230629 | 180400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 75 | 20230629 | 180300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 76 | 20230629 | 180200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 77 | 20230629 | 180100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 78 | 20230629 | 180000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 79 | 20230629 | 175900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 80 | 20230629 | 175800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 81 | 20230629 | 175700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 82 | 20230629 | 175600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 83 | 20230629 | 175500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 84 | 20230629 | 175400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 85 | 20230629 | 175300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 86 | 20230629 | 175200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 87 | 20230629 | 175100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 88 | 20230629 | 175000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 89 | 20230629 | 174900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 90 | 20230629 | 174800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 91 | 20230629 | 174700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 92 | 20230629 | 174600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 93 | 20230629 | 174500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 94 | 20230629 | 174400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 95 | 20230629 | 174300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 96 | 20230629 | 174200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 97 | 20230629 | 174100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 98 | 20230629 | 174000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 99 | 20230629 | 173900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 100 | 20230629 | 173800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 101 | 20230629 | 173700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 102 | 20230629 | 173600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 103 | 20230629 | 173500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 104 | 20230629 | 173400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 105 | 20230629 | 173300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 106 | 20230629 | 173200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 107 | 20230629 | 173100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 108 | 20230629 | 173000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 109 | 20230629 | 172900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 110 | 20230629 | 172800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 111 | 20230629 | 172700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 112 | 20230629 | 172600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 113 | 20230629 | 172500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 114 | 20230629 | 172400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 115 | 20230629 | 172300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 116 | 20230629 | 172200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 117 | 20230629 | 172100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 118 | 20230629 | 172000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 119 | 20230629 | 171900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 120 | 20230629 | 171800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 121 | 20230629 | 171700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 122 | 20230629 | 171600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 123 | 20230629 | 171500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 124 | 20230629 | 171400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 125 | 20230629 | 171300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 126 | 20230629 | 171200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 127 | 20230629 | 171100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 128 | 20230629 | 171000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 129 | 20230629 | 170900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 130 | 20230629 | 170800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 131 | 20230629 | 170700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 132 | 20230629 | 170600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 133 | 20230629 | 170500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 134 | 20230629 | 170400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 135 | 20230629 | 170300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 136 | 20230629 | 170200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 137 | 20230629 | 170100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 138 | 20230629 | 170000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 139 | 20230629 | 165900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 140 | 20230629 | 165800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 141 | 20230629 | 165700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 142 | 20230629 | 165600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 143 | 20230629 | 165500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 144 | 20230629 | 165400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 145 | 20230629 | 165300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 146 | 20230629 | 165200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 147 | 20230629 | 165100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 148 | 20230629 | 165000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 149 | 20230629 | 164900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 150 | 20230629 | 164800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 151 | 20230629 | 164700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 152 | 20230629 | 164600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 153 | 20230629 | 164500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 154 | 20230629 | 164400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 155 | 20230629 | 164300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 156 | 20230629 | 164200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 157 | 20230629 | 164100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 158 | 20230629 | 164000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 159 | 20230629 | 163900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 160 | 20230629 | 163800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 161 | 20230629 | 163700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 162 | 20230629 | 163600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 163 | 20230629 | 163500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 164 | 20230629 | 163400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 165 | 20230629 | 163300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 166 | 20230629 | 163200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 167 | 20230629 | 163100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 168 | 20230629 | 163000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 169 | 20230629 | 162900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 170 | 20230629 | 162800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 171 | 20230629 | 162700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 172 | 20230629 | 162600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 173 | 20230629 | 162500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 174 | 20230629 | 162400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 175 | 20230629 | 162300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 176 | 20230629 | 162200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 177 | 20230629 | 162100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 178 | 20230629 | 162000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 179 | 20230629 | 161900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 180 | 20230629 | 161800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 181 | 20230629 | 161700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 182 | 20230629 | 161600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 183 | 20230629 | 161500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 184 | 20230629 | 161400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 185 | 20230629 | 161300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 186 | 20230629 | 161200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 187 | 20230629 | 161100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 188 | 20230629 | 161000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 189 | 20230629 | 160900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 190 | 20230629 | 160800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 191 | 20230629 | 160700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 192 | 20230629 | 160600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 193 | 20230629 | 160500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 194 | 20230629 | 160400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 195 | 20230629 | 160300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 196 | 20230629 | 160200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 197 | 20230629 | 160100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 198 | 20230629 | 160000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 199 | 20230629 | 155900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 200 | 20230629 | 155800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 201 | 20230629 | 155700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 202 | 20230629 | 155600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 203 | 20230629 | 155500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 204 | 20230629 | 155400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 205 | 20230629 | 155300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 206 | 20230629 | 155200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 207 | 20230629 | 155100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 208 | 20230629 | 155000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 209 | 20230629 | 154900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 210 | 20230629 | 154800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 211 | 20230629 | 154700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 212 | 20230629 | 154600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 213 | 20230629 | 154500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 214 | 20230629 | 154400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 215 | 20230629 | 154300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 216 | 20230629 | 154200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 217 | 20230629 | 154100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 218 | 20230629 | 154000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 219 | 20230629 | 153900 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 220 | 20230629 | 153800 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 221 | 20230629 | 153700 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 222 | 20230629 | 153600 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 223 | 20230629 | 153500 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 224 | 20230629 | 153400 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 225 | 20230629 | 153300 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 226 | 20230629 | 153200 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 227 | 20230629 | 153100 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 0 |
| 228 | 20230629 | 153000 | 2688976680 | 4690 | 4690 | 4690 | 4690 | 28537 |
| 229 | 20230629 | 152900 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 230 | 20230629 | 152800 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 231 | 20230629 | 152700 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 232 | 20230629 | 152600 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 233 | 20230629 | 152500 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 234 | 20230629 | 152400 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 235 | 20230629 | 152300 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 236 | 20230629 | 152200 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 237 | 20230629 | 152100 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 238 | 20230629 | 152000 | 2555138150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 239 | 20230629 | 151900 | 2555138150 | 4695 | 4705 | 4715 | 4695 | 3574 |
| 240 | 20230629 | 151800 | 2538315620 | 4705 | 4705 | 4705 | 4695 | 243 |
| 241 | 20230629 | 151700 | 2537172315 | 4705 | 4710 | 4710 | 4690 | 1444 |
| 242 | 20230629 | 151600 | 2530382825 | 4710 | 4710 | 4710 | 4710 | 52 |
| 243 | 20230629 | 151500 | 2530137905 | 4710 | 4695 | 4710 | 4695 | 1212 |
| 244 | 20230629 | 151400 | 2524447505 | 4715 | 4715 | 4715 | 4715 | 0 |
| 245 | 20230629 | 151300 | 2524447505 | 4715 | 4695 | 4715 | 4690 | 34 |
| 246 | 20230629 | 151200 | 2524287420 | 4715 | 4715 | 4715 | 4715 | 12 |
| 247 | 20230629 | 151100 | 2524230840 | 4710 | 4710 | 4710 | 4695 | 2667 |
| 248 | 20230629 | 151000 | 2511690495 | 4710 | 4695 | 4710 | 4695 | 2578 |
| 249 | 20230629 | 150900 | 2499571640 | 4685 | 4685 | 4695 | 4685 | 1669 |
| 250 | 20230629 | 150800 | 2491744195 | 4685 | 4685 | 4685 | 4685 | 340 |
| 251 | 20230629 | 150700 | 2490151295 | 4685 | 4685 | 4695 | 4685 | 365 |
| 252 | 20230629 | 150600 | 2488441100 | 4675 | 4680 | 4685 | 4675 | 2102 |
| 253 | 20230629 | 150500 | 2478606730 | 4685 | 4685 | 4685 | 4685 | 2227 |
| 254 | 20230629 | 150400 | 2468173235 | 4685 | 4675 | 4685 | 4670 | 3118 |
| 255 | 20230629 | 150300 | 2453605060 | 4675 | 4665 | 4680 | 4660 | 5100 |
| 256 | 20230629 | 150200 | 2429817365 | 4680 | 4660 | 4680 | 4650 | 4370 |
| 257 | 20230629 | 150100 | 2409453000 | 4680 | 4680 | 4680 | 4650 | 2198 |
| 258 | 20230629 | 150000 | 2399204145 | 4675 | 4675 | 4675 | 4675 | 111 |
| 259 | 20230629 | 145900 | 2398685220 | 4680 | 4685 | 4685 | 4680 | 328 |
| 260 | 20230629 | 145800 | 2397149620 | 4685 | 4685 | 4685 | 4685 | 100 |
| 261 | 20230629 | 145700 | 2396681120 | 4685 | 4675 | 4685 | 4675 | 3136 |
| 262 | 20230629 | 145600 | 2381998715 | 4675 | 4675 | 4675 | 4675 | 277 |
| 263 | 20230629 | 145500 | 2380703740 | 4675 | 4680 | 4680 | 4675 | 807 |
| 264 | 20230629 | 145400 | 2376928380 | 4680 | 4675 | 4680 | 4670 | 1413 |
| 265 | 20230629 | 145300 | 2370316975 | 4675 | 4660 | 4675 | 4650 | 3318 |
| 266 | 20230629 | 145200 | 2354854970 | 4680 | 4680 | 4680 | 4660 | 503 |
| 267 | 20230629 | 145100 | 2352510930 | 4680 | 4665 | 4680 | 4655 | 14067 |
| 268 | 20230629 | 145000 | 2286959540 | 4685 | 4685 | 4685 | 4685 | 75 |
| 269 | 20230629 | 144900 | 2286608165 | 4685 | 4675 | 4685 | 4665 | 2877 |
| 270 | 20230629 | 144800 | 2273171035 | 4675 | 4680 | 4680 | 4670 | 840 |
| 271 | 20230629 | 144700 | 2269245525 | 4670 | 4670 | 4680 | 4670 | 1866 |
| 272 | 20230629 | 144600 | 2260528005 | 4670 | 4670 | 4670 | 4670 | 1206 |
| 273 | 20230629 | 144500 | 2254895985 | 4670 | 4680 | 4680 | 4670 | 1372 |
| 274 | 20230629 | 144400 | 2248486725 | 4685 | 4685 | 4685 | 4680 | 22 |
| 275 | 20230629 | 144300 | 2248383755 | 4675 | 4685 | 4685 | 4675 | 679 |
| 276 | 20230629 | 144200 | 2245208430 | 4685 | 4675 | 4685 | 4675 | 594 |
| 277 | 20230629 | 144100 | 2242430730 | 4680 | 4685 | 4685 | 4680 | 2842 |
| 278 | 20230629 | 144000 | 2229124670 | 4680 | 4680 | 4690 | 4680 | 2900 |
| 279 | 20230629 | 143900 | 2215547070 | 4685 | 4690 | 4690 | 4685 | 12589 |
| 280 | 20230629 | 143800 | 2156552820 | 4690 | 4690 | 4690 | 4690 | 800 |
| 281 | 20230629 | 143700 | 2152800820 | 4690 | 4695 | 4695 | 4690 | 2376 |
| 282 | 20230629 | 143600 | 2141652945 | 4695 | 4695 | 4700 | 4695 | 1212 |
| 283 | 20230629 | 143500 | 2135959570 | 4695 | 4700 | 4700 | 4695 | 2761 |
| 284 | 20230629 | 143400 | 2122984870 | 4710 | 4710 | 4710 | 4710 | 6 |
| 285 | 20230629 | 143300 | 2122956610 | 4710 | 4710 | 4710 | 4700 | 36 |
| 286 | 20230629 | 143200 | 2122787260 | 4705 | 4705 | 4705 | 4705 | 366 |
| 287 | 20230629 | 143100 | 2121065230 | 4705 | 4705 | 4705 | 4705 | 433 |
| 288 | 20230629 | 143000 | 2119027965 | 4705 | 4705 | 4705 | 4705 | 127 |
| 289 | 20230629 | 142900 | 2118430430 | 4705 | 4705 | 4705 | 4705 | 373 |
| 290 | 20230629 | 142800 | 2116675465 | 4705 | 4705 | 4710 | 4705 | 4810 |
| 291 | 20230629 | 142700 | 2094042365 | 4705 | 4705 | 4705 | 4705 | 156 |
| 292 | 20230629 | 142600 | 2093308385 | 4715 | 4715 | 4715 | 4715 | 2 |
| 293 | 20230629 | 142500 | 2093298955 | 4705 | 4715 | 4715 | 4705 | 490 |
| 294 | 20230629 | 142400 | 2090991395 | 4720 | 4705 | 4720 | 4705 | 164 |
| 295 | 20230629 | 142300 | 2090219695 | 4710 | 4720 | 4720 | 4705 | 278 |
| 296 | 20230629 | 142200 | 2088910220 | 4720 | 4720 | 4720 | 4720 | 0 |
| 297 | 20230629 | 142100 | 2088910220 | 4720 | 4720 | 4720 | 4720 | 171 |
| 298 | 20230629 | 142000 | 2088103100 | 4720 | 4720 | 4720 | 4700 | 719 |
| 299 | 20230629 | 141900 | 2084716620 | 4700 | 4720 | 4720 | 4700 | 65 |
| 300 | 20230629 | 141800 | 2084410780 | 4700 | 4700 | 4700 | 4700 | 50 |
| 301 | 20230629 | 141700 | 2084175780 | 4720 | 4710 | 4720 | 4700 | 1055 |
| 302 | 20230629 | 141600 | 2079206200 | 4710 | 4700 | 4710 | 4700 | 2833 |
| 303 | 20230629 | 141500 | 2065889000 | 4695 | 4695 | 4695 | 4695 | 100 |
| 304 | 20230629 | 141400 | 2065419500 | 4695 | 4700 | 4700 | 4695 | 1368 |
| 305 | 20230629 | 141300 | 2058990000 | 4700 | 4700 | 4700 | 4700 | 406 |
| 306 | 20230629 | 141200 | 2057081800 | 4700 | 4700 | 4700 | 4700 | 331 |
| 307 | 20230629 | 141100 | 2055526100 | 4700 | 4700 | 4700 | 4700 | 0 |
| 308 | 20230629 | 141000 | 2055526100 | 4700 | 4700 | 4700 | 4700 | 0 |
| 309 | 20230629 | 140900 | 2055526100 | 4700 | 4705 | 4705 | 4700 | 1915 |
| 310 | 20230629 | 140800 | 2046520670 | 4710 | 4710 | 4710 | 4710 | 5 |
| 311 | 20230629 | 140700 | 2046497120 | 4710 | 4710 | 4710 | 4710 | 20 |
| 312 | 20230629 | 140600 | 2046402920 | 4705 | 4705 | 4705 | 4705 | 0 |
| 313 | 20230629 | 140500 | 2046402920 | 4705 | 4700 | 4710 | 4695 | 2505 |
| 314 | 20230629 | 140400 | 2034633650 | 4710 | 4710 | 4710 | 4710 | 1823 |
| 315 | 20230629 | 140300 | 2026047320 | 4710 | 4705 | 4710 | 4700 | 846 |
| 316 | 20230629 | 140200 | 2022071025 | 4700 | 4700 | 4700 | 4700 | 0 |
| 317 | 20230629 | 140100 | 2022071025 | 4700 | 4700 | 4700 | 4700 | 46 |
| 318 | 20230629 | 140000 | 2021854825 | 4695 | 4695 | 4695 | 4695 | 700 |
| 319 | 20230629 | 135900 | 2018568325 | 4700 | 4700 | 4700 | 4700 | 229 |
| 320 | 20230629 | 135800 | 2017492025 | 4700 | 4700 | 4700 | 4700 | 1050 |
| 321 | 20230629 | 135700 | 2012557025 | 4700 | 4700 | 4700 | 4700 | 67 |
| 322 | 20230629 | 135600 | 2012242125 | 4695 | 4700 | 4700 | 4695 | 1055 |
| 323 | 20230629 | 135500 | 2007283875 | 4695 | 4695 | 4695 | 4695 | 0 |
| 324 | 20230629 | 135400 | 2007283875 | 4695 | 4695 | 4695 | 4695 | 781 |
| 325 | 20230629 | 135300 | 2003617080 | 4715 | 4715 | 4715 | 4695 | 1203 |
| 326 | 20230629 | 135200 | 1997962260 | 4700 | 4700 | 4700 | 4700 | 999 |
| 327 | 20230629 | 135100 | 1993266960 | 4700 | 4700 | 4700 | 4700 | 234 |
| 328 | 20230629 | 135000 | 1992167160 | 4700 | 4700 | 4700 | 4700 | 378 |
| 329 | 20230629 | 134900 | 1990390560 | 4700 | 4700 | 4700 | 4700 | 969 |
| 330 | 20230629 | 134800 | 1985836260 | 4700 | 4705 | 4705 | 4700 | 1000 |
| 331 | 20230629 | 134700 | 1981134495 | 4705 | 4705 | 4705 | 4705 | 5 |
| 332 | 20230629 | 134600 | 1981110970 | 4700 | 4700 | 4700 | 4700 | 0 |
| 333 | 20230629 | 134500 | 1981110970 | 4700 | 4700 | 4700 | 4700 | 30 |
| 334 | 20230629 | 134400 | 1980969970 | 4700 | 4710 | 4710 | 4700 | 640 |
| 335 | 20230629 | 134300 | 1977958570 | 4700 | 4700 | 4700 | 4700 | 160 |
| 336 | 20230629 | 134200 | 1977206570 | 4700 | 4700 | 4700 | 4695 | 516 |
| 337 | 20230629 | 134100 | 1974781470 | 4700 | 4705 | 4705 | 4695 | 11853 |
| 338 | 20230629 | 134000 | 1919059070 | 4705 | 4705 | 4705 | 4705 | 2419 |
| 339 | 20230629 | 133900 | 1907677675 | 4705 | 4720 | 4720 | 4705 | 306 |
| 340 | 20230629 | 133800 | 1906237870 | 4705 | 4720 | 4720 | 4705 | 2770 |
| 341 | 20230629 | 133700 | 1893203665 | 4710 | 4710 | 4710 | 4710 | 5 |
| 342 | 20230629 | 133600 | 1893180115 | 4725 | 4725 | 4725 | 4710 | 222 |
| 343 | 20230629 | 133500 | 1892134330 | 4725 | 4705 | 4725 | 4705 | 2 |
| 344 | 20230629 | 133400 | 1892124900 | 4705 | 4715 | 4715 | 4705 | 1638 |
| 345 | 20230629 | 133300 | 1884409280 | 4725 | 4725 | 4725 | 4725 | 86 |
| 346 | 20230629 | 133200 | 1884002930 | 4725 | 4725 | 4725 | 4725 | 693 |
| 347 | 20230629 | 133100 | 1880728505 | 4725 | 4725 | 4725 | 4725 | 0 |
| 348 | 20230629 | 133000 | 1880728505 | 4725 | 4715 | 4730 | 4715 | 2010 |
| 349 | 20230629 | 132900 | 1871228955 | 4715 | 4715 | 4715 | 4710 | 349 |
| 350 | 20230629 | 132800 | 1869585020 | 4715 | 4715 | 4715 | 4715 | 163 |
| 351 | 20230629 | 132700 | 1868816475 | 4715 | 4715 | 4715 | 4715 | 50 |
| 352 | 20230629 | 132600 | 1868580725 | 4720 | 4720 | 4720 | 4720 | 4 |
| 353 | 20230629 | 132500 | 1868561845 | 4710 | 4710 | 4720 | 4710 | 4 |
| 354 | 20230629 | 132400 | 1868542995 | 4720 | 4720 | 4720 | 4720 | 11 |
| 355 | 20230629 | 132300 | 1868491075 | 4720 | 4710 | 4720 | 4710 | 1426 |
| 356 | 20230629 | 132200 | 1861774605 | 4720 | 4710 | 4720 | 4710 | 63 |
| 357 | 20230629 | 132100 | 1861477865 | 4720 | 4725 | 4725 | 4710 | 7002 |
| 358 | 20230629 | 132000 | 1828492680 | 4725 | 4725 | 4725 | 4725 | 631 |
| 359 | 20230629 | 131900 | 1825511205 | 4725 | 4725 | 4725 | 4725 | 1 |
| 360 | 20230629 | 131800 | 1825506480 | 4725 | 4720 | 4725 | 4720 | 246 |
| 361 | 20230629 | 131700 | 1824345355 | 4725 | 4720 | 4725 | 4720 | 102 |
| 362 | 20230629 | 131600 | 1823863905 | 4725 | 4725 | 4725 | 4725 | 0 |
| 363 | 20230629 | 131500 | 1823863905 | 4725 | 4720 | 4725 | 4715 | 953 |
| 364 | 20230629 | 131400 | 1819369570 | 4730 | 4730 | 4730 | 4730 | 78 |
| 365 | 20230629 | 131300 | 1819000630 | 4730 | 4730 | 4730 | 4730 | 4 |
| 366 | 20230629 | 131200 | 1818981710 | 4720 | 4720 | 4730 | 4720 | 1649 |
| 367 | 20230629 | 131100 | 1811198420 | 4730 | 4730 | 4730 | 4725 | 108 |
| 368 | 20230629 | 131000 | 1810688085 | 4725 | 4730 | 4730 | 4725 | 609 |
| 369 | 20230629 | 130900 | 1807807605 | 4730 | 4725 | 4730 | 4725 | 6 |
| 370 | 20230629 | 130800 | 1807779230 | 4730 | 4725 | 4730 | 4725 | 16 |
| 371 | 20230629 | 130700 | 1807703625 | 4730 | 4725 | 4730 | 4725 | 72 |
| 372 | 20230629 | 130600 | 1807363420 | 4730 | 4725 | 4730 | 4725 | 33 |
| 373 | 20230629 | 130500 | 1807207460 | 4730 | 4725 | 4730 | 4725 | 675 |
| 374 | 20230629 | 130400 | 1804018080 | 4725 | 4720 | 4725 | 4720 | 1255 |
| 375 | 20230629 | 130300 | 1798094470 | 4720 | 4730 | 4730 | 4720 | 714 |
| 376 | 20230629 | 130200 | 1794724310 | 4730 | 4730 | 4730 | 4730 | 0 |
| 377 | 20230629 | 130100 | 1794724310 | 4730 | 4725 | 4730 | 4720 | 1204 |
| 378 | 20230629 | 130000 | 1789036475 | 4725 | 4725 | 4725 | 4725 | 257 |
| 379 | 20230629 | 125900 | 1787822150 | 4725 | 4725 | 4725 | 4725 | 0 |
| 380 | 20230629 | 125800 | 1787822150 | 4725 | 4725 | 4725 | 4725 | 0 |
| 381 | 20230629 | 125700 | 1787822150 | 4725 | 4730 | 4730 | 4725 | 409 |
| 382 | 20230629 | 125600 | 1785888625 | 4730 | 4725 | 4730 | 4725 | 52 |
| 383 | 20230629 | 125500 | 1785642920 | 4730 | 4730 | 4730 | 4730 | 15 |
| 384 | 20230629 | 125400 | 1785571970 | 4730 | 4735 | 4735 | 4730 | 23 |
| 385 | 20230629 | 125300 | 1785463115 | 4735 | 4735 | 4735 | 4725 | 31 |
| 386 | 20230629 | 125200 | 1785316550 | 4725 | 4730 | 4730 | 4725 | 60 |
| 387 | 20230629 | 125100 | 1785033035 | 4720 | 4725 | 4725 | 4720 | 34 |
| 388 | 20230629 | 125000 | 1784872535 | 4725 | 4725 | 4725 | 4725 | 800 |
| 389 | 20230629 | 124900 | 1781092535 | 4725 | 4725 | 4725 | 4725 | 1000 |
| 390 | 20230629 | 124800 | 1776367535 | 4730 | 4730 | 4730 | 4730 | 0 |
| 391 | 20230629 | 124700 | 1776367535 | 4730 | 4730 | 4730 | 4730 | 41 |
| 392 | 20230629 | 124600 | 1776173605 | 4730 | 4730 | 4730 | 4730 | 2 |
| 393 | 20230629 | 124500 | 1776164145 | 4740 | 4740 | 4740 | 4740 | 11 |
| 394 | 20230629 | 124400 | 1776112005 | 4740 | 4735 | 4740 | 4735 | 260 |
| 395 | 20230629 | 124300 | 1774879755 | 4735 | 4735 | 4735 | 4735 | 1262 |
| 396 | 20230629 | 124200 | 1768904185 | 4735 | 4735 | 4735 | 4735 | 0 |
| 397 | 20230629 | 124100 | 1768904185 | 4735 | 4735 | 4735 | 4735 | 86 |
| 398 | 20230629 | 124000 | 1768496975 | 4735 | 4735 | 4735 | 4735 | 0 |
| 399 | 20230629 | 123900 | 1768496975 | 4735 | 4735 | 4735 | 4735 | 548 |
| 400 | 20230629 | 123800 | 1765902195 | 4740 | 4735 | 4740 | 4735 | 175 |
| 401 | 20230629 | 123700 | 1765073565 | 4730 | 4730 | 4730 | 4730 | 0 |
| 402 | 20230629 | 123600 | 1765073565 | 4730 | 4730 | 4730 | 4730 | 80 |
| 403 | 20230629 | 123500 | 1764695165 | 4730 | 4730 | 4730 | 4730 | 0 |
| 404 | 20230629 | 123400 | 1764695165 | 4730 | 4730 | 4730 | 4730 | 1342 |
| 405 | 20230629 | 123300 | 1758347505 | 4730 | 4730 | 4730 | 4730 | 400 |
| 406 | 20230629 | 123200 | 1756455505 | 4730 | 4735 | 4735 | 4730 | 70 |
| 407 | 20230629 | 123100 | 1756124355 | 4730 | 4730 | 4735 | 4730 | 251 |
| 408 | 20230629 | 123000 | 1754937120 | 4730 | 4730 | 4730 | 4730 | 1 |
| 409 | 20230629 | 122900 | 1754932390 | 4730 | 4745 | 4745 | 4730 | 2921 |
| 410 | 20230629 | 122800 | 1741072845 | 4730 | 4730 | 4730 | 4730 | 0 |
| 411 | 20230629 | 122700 | 1741072845 | 4730 | 4720 | 4730 | 4720 | 551 |
| 412 | 20230629 | 122600 | 1738467045 | 4720 | 4720 | 4720 | 4720 | 202 |
| 413 | 20230629 | 122500 | 1737513605 | 4720 | 4720 | 4720 | 4720 | 0 |
| 414 | 20230629 | 122400 | 1737513605 | 4720 | 4720 | 4725 | 4720 | 2621 |
| 415 | 20230629 | 122300 | 1725141760 | 4725 | 4725 | 4725 | 4725 | 63 |
| 416 | 20230629 | 122200 | 1724844085 | 4725 | 4725 | 4725 | 4725 | 0 |
| 417 | 20230629 | 122100 | 1724844085 | 4725 | 4715 | 4725 | 4715 | 41 |
| 418 | 20230629 | 122000 | 1724650760 | 4715 | 4715 | 4715 | 4715 | 264 |
| 419 | 20230629 | 121900 | 1723406000 | 4725 | 4720 | 4730 | 4715 | 15 |
| 420 | 20230629 | 121800 | 1723335125 | 4730 | 4730 | 4730 | 4730 | 1 |
| 421 | 20230629 | 121700 | 1723330395 | 4720 | 4720 | 4720 | 4720 | 1 |
| 422 | 20230629 | 121600 | 1723325675 | 4720 | 4720 | 4720 | 4720 | 320 |
| 423 | 20230629 | 121500 | 1721815275 | 4725 | 4730 | 4730 | 4725 | 75 |
| 424 | 20230629 | 121400 | 1721460890 | 4730 | 4720 | 4730 | 4720 | 657 |
| 425 | 20230629 | 121300 | 1718359830 | 4720 | 4730 | 4730 | 4720 | 53 |
| 426 | 20230629 | 121200 | 1718109620 | 4735 | 4730 | 4740 | 4705 | 3434 |
| 427 | 20230629 | 121100 | 1701911120 | 4730 | 4730 | 4730 | 4730 | 55 |
| 428 | 20230629 | 121000 | 1701650970 | 4730 | 4730 | 4730 | 4730 | 20 |
| 429 | 20230629 | 120900 | 1701556370 | 4745 | 4745 | 4745 | 4745 | 8 |
| 430 | 20230629 | 120800 | 1701518410 | 4750 | 4725 | 4750 | 4725 | 108 |
| 431 | 20230629 | 120700 | 1701006075 | 4725 | 4725 | 4725 | 4725 | 1 |
| 432 | 20230629 | 120600 | 1701001350 | 4725 | 4725 | 4725 | 4725 | 478 |
| 433 | 20230629 | 120500 | 1698742800 | 4725 | 4725 | 4725 | 4725 | 21 |
| 434 | 20230629 | 120400 | 1698643575 | 4725 | 4725 | 4725 | 4725 | 307 |
| 435 | 20230629 | 120300 | 1697193000 | 4730 | 4730 | 4730 | 4730 | 1 |
| 436 | 20230629 | 120200 | 1697188270 | 4735 | 4735 | 4735 | 4735 | 8 |
| 437 | 20230629 | 120100 | 1697150390 | 4735 | 4740 | 4740 | 4735 | 28 |
| 438 | 20230629 | 120000 | 1697017680 | 4735 | 4735 | 4735 | 4735 | 11 |
| 439 | 20230629 | 115900 | 1696965595 | 4735 | 4735 | 4735 | 4735 | 1 |
| 440 | 20230629 | 115800 | 1696960860 | 4725 | 4725 | 4725 | 4725 | 1 |
| 441 | 20230629 | 115700 | 1696956135 | 4720 | 4720 | 4720 | 4720 | 0 |
| 442 | 20230629 | 115600 | 1696956135 | 4720 | 4730 | 4730 | 4720 | 785 |
| 443 | 20230629 | 115500 | 1693247035 | 4730 | 4730 | 4730 | 4730 | 1 |
| 444 | 20230629 | 115400 | 1693242305 | 4730 | 4730 | 4730 | 4730 | 2076 |
| 445 | 20230629 | 115300 | 1683422825 | 4715 | 4745 | 4745 | 4715 | 2088 |
| 446 | 20230629 | 115200 | 1673561070 | 4750 | 4750 | 4750 | 4750 | 0 |
| 447 | 20230629 | 115100 | 1673561070 | 4750 | 4765 | 4765 | 4750 | 418 |
| 448 | 20230629 | 115000 | 1671574080 | 4770 | 4770 | 4770 | 4770 | 0 |
| 449 | 20230629 | 114900 | 1671574080 | 4770 | 4770 | 4770 | 4770 | 0 |
| 450 | 20230629 | 114800 | 1671574080 | 4770 | 4770 | 4770 | 4755 | 727 |
| 451 | 20230629 | 114700 | 1668115590 | 4770 | 4770 | 4770 | 4770 | 0 |
| 452 | 20230629 | 114600 | 1668115590 | 4770 | 4755 | 4770 | 4755 | 44 |
| 453 | 20230629 | 114500 | 1667906355 | 4770 | 4770 | 4770 | 4770 | 73 |
| 454 | 20230629 | 114400 | 1667558145 | 4775 | 4780 | 4780 | 4775 | 7 |
| 455 | 20230629 | 114300 | 1667524690 | 4755 | 4750 | 4755 | 4750 | 1325 |
| 456 | 20230629 | 114200 | 1661225940 | 4750 | 4750 | 4750 | 4750 | 1 |
| 457 | 20230629 | 114100 | 1661221190 | 4750 | 4745 | 4750 | 4745 | 27 |
| 458 | 20230629 | 114000 | 1661093060 | 4750 | 4750 | 4750 | 4750 | 16 |
| 459 | 20230629 | 113900 | 1661017060 | 4750 | 4750 | 4750 | 4745 | 61 |
| 460 | 20230629 | 113800 | 1660727315 | 4750 | 4745 | 4750 | 4745 | 65 |
| 461 | 20230629 | 113700 | 1660418840 | 4745 | 4745 | 4745 | 4745 | 10 |
| 462 | 20230629 | 113600 | 1660371390 | 4745 | 4720 | 4745 | 4720 | 101 |
| 463 | 20230629 | 113500 | 1659892170 | 4745 | 4745 | 4745 | 4745 | 1 |
| 464 | 20230629 | 113400 | 1659887425 | 4745 | 4745 | 4745 | 4720 | 1171 |
| 465 | 20230629 | 113300 | 1654360055 | 4750 | 4735 | 4750 | 4730 | 2349 |
| 466 | 20230629 | 113200 | 1643233865 | 4740 | 4735 | 4740 | 4705 | 1272 |
| 467 | 20230629 | 113100 | 1637216140 | 4740 | 4735 | 4740 | 4735 | 201 |
| 468 | 20230629 | 113000 | 1636264400 | 4740 | 4730 | 4740 | 4700 | 8027 |
| 469 | 20230629 | 112900 | 1598470605 | 4735 | 4735 | 4735 | 4735 | 84 |
| 470 | 20230629 | 112800 | 1598072865 | 4735 | 4740 | 4740 | 4735 | 126 |
| 471 | 20230629 | 112700 | 1597476205 | 4740 | 4730 | 4740 | 4730 | 1153 |
| 472 | 20230629 | 112600 | 1592011085 | 4740 | 4740 | 4740 | 4725 | 120 |
| 473 | 20230629 | 112500 | 1591443635 | 4740 | 4725 | 4740 | 4725 | 237 |
| 474 | 20230629 | 112400 | 1590323480 | 4740 | 4735 | 4740 | 4705 | 2046 |
| 475 | 20230629 | 112300 | 1580672100 | 4735 | 4735 | 4735 | 4735 | 83 |
| 476 | 20230629 | 112200 | 1580279095 | 4735 | 4740 | 4740 | 4735 | 7 |
| 477 | 20230629 | 112100 | 1580245945 | 4715 | 4740 | 4740 | 4715 | 1801 |
| 478 | 20230629 | 112000 | 1571750920 | 4740 | 4740 | 4740 | 4740 | 0 |
| 479 | 20230629 | 111900 | 1571750920 | 4740 | 4740 | 4740 | 4740 | 1 |
| 480 | 20230629 | 111800 | 1571746180 | 4740 | 4745 | 4745 | 4700 | 1873 |
| 481 | 20230629 | 111700 | 1562898230 | 4745 | 4735 | 4745 | 4735 | 1793 |
| 482 | 20230629 | 111600 | 1554401505 | 4735 | 4730 | 4735 | 4725 | 2380 |
| 483 | 20230629 | 111500 | 1543143775 | 4730 | 4730 | 4730 | 4720 | 1912 |
| 484 | 20230629 | 111400 | 1534100175 | 4730 | 4720 | 4730 | 4710 | 192 |
| 485 | 20230629 | 111300 | 1533194270 | 4730 | 4720 | 4730 | 4720 | 194 |
| 486 | 20230629 | 111200 | 1532277615 | 4715 | 4715 | 4730 | 4700 | 9580 |
| 487 | 20230629 | 111100 | 1487177340 | 4720 | 4715 | 4720 | 4710 | 2252 |
| 488 | 20230629 | 111000 | 1476565035 | 4720 | 4730 | 4730 | 4720 | 4435 |
| 489 | 20230629 | 110900 | 1455631810 | 4725 | 4730 | 4735 | 4725 | 2637 |
| 490 | 20230629 | 110800 | 1443167160 | 4735 | 4730 | 4735 | 4730 | 461 |
| 491 | 20230629 | 110700 | 1440986625 | 4730 | 4730 | 4730 | 4725 | 153 |
| 492 | 20230629 | 110600 | 1440262950 | 4725 | 4725 | 4725 | 4725 | 1344 |
| 493 | 20230629 | 110500 | 1433912550 | 4725 | 4730 | 4730 | 4725 | 693 |
| 494 | 20230629 | 110400 | 1430637710 | 4730 | 4720 | 4730 | 4720 | 837 |
| 495 | 20230629 | 110300 | 1426683105 | 4720 | 4725 | 4725 | 4720 | 2522 |
| 496 | 20230629 | 110200 | 1414774960 | 4730 | 4730 | 4730 | 4720 | 6963 |
| 497 | 20230629 | 110100 | 1381855430 | 4735 | 4740 | 4740 | 4730 | 3896 |
| 498 | 20230629 | 110000 | 1363420100 | 4735 | 4745 | 4745 | 4735 | 2239 |
| 499 | 20230629 | 105900 | 1352817270 | 4745 | 4745 | 4745 | 4745 | 20 |
| 500 | 20230629 | 105800 | 1352722370 | 4735 | 4735 | 4735 | 4735 | 20 |
| 501 | 20230629 | 105700 | 1352627670 | 4745 | 4735 | 4745 | 4735 | 2306 |
| 502 | 20230629 | 105600 | 1341694450 | 4735 | 4730 | 4735 | 4730 | 510 |
| 503 | 20230629 | 105500 | 1339281590 | 4730 | 4740 | 4740 | 4730 | 678 |
| 504 | 20230629 | 105400 | 1336072685 | 4740 | 4740 | 4740 | 4740 | 250 |
| 505 | 20230629 | 105300 | 1334887685 | 4740 | 4740 | 4750 | 4735 | 325 |
| 506 | 20230629 | 105200 | 1333346235 | 4730 | 4740 | 4740 | 4730 | 335 |
| 507 | 20230629 | 105100 | 1331760210 | 4740 | 4730 | 4740 | 4730 | 752 |
| 508 | 20230629 | 105000 | 1328202730 | 4740 | 4730 | 4740 | 4725 | 302 |
| 509 | 20230629 | 104900 | 1326774600 | 4730 | 4730 | 4730 | 4730 | 2871 |
| 510 | 20230629 | 104800 | 1313194770 | 4740 | 4735 | 4740 | 4730 | 2471 |
| 511 | 20230629 | 104700 | 1301499870 | 4740 | 4740 | 4740 | 4740 | 241 |
| 512 | 20230629 | 104600 | 1300357530 | 4725 | 4750 | 4750 | 4725 | 1303 |
| 513 | 20230629 | 104500 | 1294185165 | 4750 | 4725 | 4750 | 4725 | 2685 |
| 514 | 20230629 | 104400 | 1281484290 | 4725 | 4750 | 4760 | 4725 | 11997 |
| 515 | 20230629 | 104300 | 1224646090 | 4765 | 4745 | 4765 | 4745 | 641 |
| 516 | 20230629 | 104200 | 1221603445 | 4745 | 4765 | 4765 | 4745 | 4862 |
| 517 | 20230629 | 104100 | 1198518705 | 4755 | 4765 | 4775 | 4755 | 10231 |
| 518 | 20230629 | 104000 | 1149831835 | 4775 | 4770 | 4775 | 4765 | 3490 |
| 519 | 20230629 | 103900 | 1133195270 | 4775 | 4775 | 4775 | 4770 | 181 |
| 520 | 20230629 | 103800 | 1132331150 | 4770 | 4770 | 4770 | 4770 | 160 |
| 521 | 20230629 | 103700 | 1131567950 | 4770 | 4770 | 4770 | 4770 | 30 |
| 522 | 20230629 | 103600 | 1131424850 | 4770 | 4770 | 4780 | 4770 | 981 |
| 523 | 20230629 | 103500 | 1126742660 | 4770 | 4770 | 4770 | 4770 | 21 |
| 524 | 20230629 | 103400 | 1126642490 | 4760 | 4760 | 4765 | 4760 | 1080 |
| 525 | 20230629 | 103300 | 1121501680 | 4760 | 4770 | 4770 | 4760 | 16869 |
| 526 | 20230629 | 103200 | 1041175705 | 4765 | 4780 | 4780 | 4765 | 4505 |
| 527 | 20230629 | 103100 | 1019679095 | 4775 | 4780 | 4785 | 4775 | 1439 |
| 528 | 20230629 | 103000 | 1012802425 | 4780 | 4780 | 4780 | 4780 | 1241 |
| 529 | 20230629 | 102900 | 1006870445 | 4775 | 4775 | 4775 | 4775 | 6 |
| 530 | 20230629 | 102800 | 1006841795 | 4800 | 4785 | 4800 | 4770 | 13436 |
| 531 | 20230629 | 102700 | 942721350 | 4785 | 4780 | 4785 | 4780 | 1038 |
| 532 | 20230629 | 102600 | 937754705 | 4780 | 4785 | 4795 | 4780 | 5001 |
| 533 | 20230629 | 102500 | 913838310 | 4785 | 4815 | 4815 | 4780 | 9013 |
| 534 | 20230629 | 102400 | 870585105 | 4815 | 4825 | 4825 | 4815 | 4462 |
| 535 | 20230629 | 102300 | 849062405 | 4825 | 4830 | 4830 | 4825 | 683 |
| 536 | 20230629 | 102200 | 845766925 | 4830 | 4830 | 4830 | 4830 | 1008 |
| 537 | 20230629 | 102100 | 840898285 | 4830 | 4840 | 4840 | 4830 | 341 |
| 538 | 20230629 | 102000 | 839251145 | 4840 | 4830 | 4845 | 4830 | 52 |
| 539 | 20230629 | 101900 | 838999635 | 4835 | 4835 | 4835 | 4835 | 243 |
| 540 | 20230629 | 101800 | 837824730 | 4835 | 4835 | 4835 | 4835 | 11 |
| 541 | 20230629 | 101700 | 837771545 | 4835 | 4835 | 4835 | 4830 | 345 |
| 542 | 20230629 | 101600 | 836104195 | 4830 | 4830 | 4830 | 4830 | 50 |
| 543 | 20230629 | 101500 | 835862695 | 4830 | 4830 | 4830 | 4830 | 154 |
| 544 | 20230629 | 101400 | 835118875 | 4830 | 4830 | 4830 | 4830 | 65 |
| 545 | 20230629 | 101300 | 834804925 | 4830 | 4840 | 4840 | 4830 | 835 |
| 546 | 20230629 | 101200 | 830767705 | 4840 | 4840 | 4840 | 4840 | 200 |
| 547 | 20230629 | 101100 | 829799705 | 4835 | 4835 | 4835 | 4835 | 50 |
| 548 | 20230629 | 101000 | 829557955 | 4825 | 4825 | 4825 | 4825 | 6 |
| 549 | 20230629 | 100900 | 829529005 | 4825 | 4825 | 4825 | 4825 | 257 |
| 550 | 20230629 | 100800 | 828288980 | 4825 | 4825 | 4825 | 4825 | 926 |
| 551 | 20230629 | 100700 | 823821030 | 4825 | 4830 | 4830 | 4825 | 1868 |
| 552 | 20230629 | 100600 | 814802670 | 4830 | 4835 | 4835 | 4830 | 400 |
| 553 | 20230629 | 100500 | 812869655 | 4840 | 4850 | 4850 | 4840 | 481 |
| 554 | 20230629 | 100400 | 810541115 | 4850 | 4850 | 4850 | 4850 | 0 |
| 555 | 20230629 | 100300 | 810541115 | 4850 | 4850 | 4850 | 4850 | 113 |
| 556 | 20230629 | 100200 | 809993065 | 4855 | 4860 | 4860 | 4855 | 3 |
| 557 | 20230629 | 100100 | 809978490 | 4850 | 4855 | 4865 | 4850 | 983 |
| 558 | 20230629 | 100000 | 805207100 | 4865 | 4865 | 4865 | 4855 | 122 |
| 559 | 20230629 | 095900 | 804613590 | 4865 | 4870 | 4870 | 4855 | 427 |
| 560 | 20230629 | 095800 | 802534920 | 4850 | 4850 | 4850 | 4850 | 1000 |
| 561 | 20230629 | 095700 | 797684920 | 4850 | 4865 | 4870 | 4850 | 7015 |
| 562 | 20230629 | 095600 | 763633640 | 4830 | 4875 | 4875 | 4830 | 1197 |
| 563 | 20230629 | 095500 | 757837380 | 4880 | 4880 | 4880 | 4880 | 105 |
| 564 | 20230629 | 095400 | 757324980 | 4880 | 4870 | 4880 | 4865 | 104 |
| 565 | 20230629 | 095300 | 756818540 | 4875 | 4875 | 4875 | 4875 | 779 |
| 566 | 20230629 | 095200 | 753020915 | 4875 | 4875 | 4875 | 4855 | 3074 |
| 567 | 20230629 | 095100 | 738067310 | 4875 | 4885 | 4900 | 4875 | 3488 |
| 568 | 20230629 | 095000 | 721014515 | 4890 | 4875 | 4895 | 4875 | 4146 |
| 569 | 20230629 | 094900 | 700773330 | 4860 | 4840 | 4875 | 4840 | 3098 |
| 570 | 20230629 | 094800 | 685721520 | 4840 | 4840 | 4845 | 4840 | 520 |
| 571 | 20230629 | 094700 | 683203720 | 4840 | 4850 | 4850 | 4840 | 1258 |
| 572 | 20230629 | 094600 | 677110750 | 4840 | 4825 | 4850 | 4825 | 7982 |
| 573 | 20230629 | 094500 | 638492745 | 4825 | 4825 | 4825 | 4825 | 2 |
| 574 | 20230629 | 094400 | 638483095 | 4830 | 4815 | 4830 | 4815 | 663 |
| 575 | 20230629 | 094300 | 635288350 | 4820 | 4820 | 4820 | 4820 | 438 |
| 576 | 20230629 | 094200 | 633177190 | 4825 | 4815 | 4825 | 4815 | 1159 |
| 577 | 20230629 | 094100 | 627590610 | 4815 | 4800 | 4820 | 4800 | 383 |
| 578 | 20230629 | 094000 | 625746865 | 4800 | 4795 | 4810 | 4795 | 6305 |
| 579 | 20230629 | 093900 | 595481065 | 4795 | 4785 | 4795 | 4785 | 3650 |
| 580 | 20230629 | 093800 | 577998230 | 4795 | 4795 | 4795 | 4795 | 10 |
| 581 | 20230629 | 093700 | 577950280 | 4780 | 4795 | 4795 | 4780 | 1896 |
| 582 | 20230629 | 093600 | 568882315 | 4795 | 4785 | 4795 | 4785 | 643 |
| 583 | 20230629 | 093500 | 565805550 | 4780 | 4785 | 4785 | 4780 | 1803 |
| 584 | 20230629 | 093400 | 557185585 | 4785 | 4795 | 4800 | 4785 | 2041 |
| 585 | 20230629 | 093300 | 547414725 | 4795 | 4795 | 4795 | 4790 | 429 |
| 586 | 20230629 | 093200 | 545359745 | 4790 | 4775 | 4800 | 4775 | 4164 |
| 587 | 20230629 | 093100 | 525422515 | 4780 | 4785 | 4785 | 4780 | 5506 |
| 588 | 20230629 | 093000 | 499094635 | 4785 | 4780 | 4785 | 4780 | 1914 |
| 589 | 20230629 | 092900 | 489942350 | 4780 | 4775 | 4790 | 4775 | 292 |
| 590 | 20230629 | 092800 | 488547675 | 4790 | 4775 | 4790 | 4775 | 110 |
| 591 | 20230629 | 092700 | 488022350 | 4775 | 4770 | 4775 | 4770 | 6588 |
| 592 | 20230629 | 092600 | 456578375 | 4770 | 4795 | 4795 | 4770 | 12406 |
| 593 | 20230629 | 092500 | 397319605 | 4790 | 4800 | 4800 | 4785 | 648 |
| 594 | 20230629 | 092400 | 394215765 | 4800 | 4790 | 4800 | 4790 | 529 |
| 595 | 20230629 | 092300 | 391679250 | 4790 | 4785 | 4795 | 4785 | 4219 |
| 596 | 20230629 | 092200 | 371467930 | 4785 | 4790 | 4790 | 4785 | 5351 |
| 597 | 20230629 | 092100 | 345861280 | 4785 | 4790 | 4790 | 4785 | 3264 |
| 598 | 20230629 | 092000 | 330237640 | 4790 | 4795 | 4800 | 4790 | 11666 |
| 599 | 20230629 | 091900 | 274278350 | 4795 | 4805 | 4815 | 4795 | 4987 |
| 600 | 20230629 | 091800 | 250345715 | 4805 | 4815 | 4815 | 4805 | 7576 |
| 601 | 20230629 | 091700 | 213936505 | 4815 | 4815 | 4815 | 4810 | 1270 |
| 602 | 20230629 | 091600 | 207826455 | 4810 | 4820 | 4820 | 4810 | 741 |
| 603 | 20230629 | 091500 | 204256455 | 4825 | 4825 | 4825 | 4825 | 235 |
| 604 | 20230629 | 091400 | 203122580 | 4825 | 4830 | 4830 | 4825 | 42 |
| 605 | 20230629 | 091300 | 202919880 | 4825 | 4825 | 4825 | 4825 | 12 |
| 606 | 20230629 | 091200 | 202861980 | 4835 | 4815 | 4835 | 4815 | 775 |
| 607 | 20230629 | 091100 | 199129315 | 4840 | 4835 | 4840 | 4835 | 755 |
| 608 | 20230629 | 091000 | 195475615 | 4840 | 4815 | 4840 | 4805 | 3745 |
| 609 | 20230629 | 090900 | 177452340 | 4815 | 4840 | 4840 | 4815 | 767 |
| 610 | 20230629 | 090800 | 173755055 | 4840 | 4810 | 4840 | 4810 | 5222 |
| 611 | 20230629 | 090700 | 148633535 | 4810 | 4845 | 4845 | 4805 | 7324 |
| 612 | 20230629 | 090600 | 113303140 | 4840 | 4855 | 4870 | 4840 | 6853 |
| 613 | 20230629 | 090500 | 80060100 | 4855 | 4855 | 4865 | 4855 | 1829 |
| 614 | 20230629 | 090400 | 71175430 | 4855 | 4860 | 4860 | 4855 | 310 |
| 615 | 20230629 | 090300 | 69669880 | 4850 | 4855 | 4855 | 4845 | 1338 |
| 616 | 20230629 | 090200 | 63183310 | 4875 | 4870 | 4890 | 4870 | 4796 |
| 617 | 20230629 | 090100 | 39791540 | 4880 | 4835 | 4880 | 4835 | 2830 |
| 618 | 20230629 | 090000 | 26074275 | 4835 | 4835 | 4835 | 4810 | 4995 |