29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 3 | 20230629 | 190000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 4 | 20230629 | 185900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 5 | 20230629 | 185800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 6 | 20230629 | 185700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 7 | 20230629 | 185600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 8 | 20230629 | 185500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 9 | 20230629 | 185400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 10 | 20230629 | 185300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 11 | 20230629 | 185200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 12 | 20230629 | 185100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 13 | 20230629 | 185000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 14 | 20230629 | 184900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 15 | 20230629 | 184800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 16 | 20230629 | 184700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 17 | 20230629 | 184600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 18 | 20230629 | 184500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 19 | 20230629 | 184400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 20 | 20230629 | 184300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 21 | 20230629 | 184200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 22 | 20230629 | 184100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 23 | 20230629 | 184000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 24 | 20230629 | 183900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 25 | 20230629 | 183800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 26 | 20230629 | 183700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 27 | 20230629 | 183600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 28 | 20230629 | 183500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 29 | 20230629 | 183400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 30 | 20230629 | 183300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 31 | 20230629 | 183200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 32 | 20230629 | 183100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 33 | 20230629 | 183000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 34 | 20230629 | 182900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 35 | 20230629 | 182800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 36 | 20230629 | 182700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 37 | 20230629 | 182600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 38 | 20230629 | 182500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 39 | 20230629 | 182400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 40 | 20230629 | 182300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 41 | 20230629 | 182200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 42 | 20230629 | 182100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 43 | 20230629 | 182000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 44 | 20230629 | 181900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 45 | 20230629 | 181800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 46 | 20230629 | 181700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 47 | 20230629 | 181600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 48 | 20230629 | 181500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 49 | 20230629 | 181400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 50 | 20230629 | 181300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 51 | 20230629 | 181200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 52 | 20230629 | 181100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 53 | 20230629 | 181000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 54 | 20230629 | 180900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 55 | 20230629 | 180800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 56 | 20230629 | 180700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 57 | 20230629 | 180600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 58 | 20230629 | 180500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 59 | 20230629 | 180400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 60 | 20230629 | 180300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 61 | 20230629 | 180200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 62 | 20230629 | 180100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 63 | 20230629 | 180000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 64 | 20230629 | 175900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 65 | 20230629 | 175800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 66 | 20230629 | 175700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 67 | 20230629 | 175600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 68 | 20230629 | 175500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 69 | 20230629 | 175400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 70 | 20230629 | 175300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 71 | 20230629 | 175200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 72 | 20230629 | 175100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 73 | 20230629 | 175000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 74 | 20230629 | 174900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 75 | 20230629 | 174800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 76 | 20230629 | 174700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 77 | 20230629 | 174600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 78 | 20230629 | 174500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 79 | 20230629 | 174400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 80 | 20230629 | 174300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 81 | 20230629 | 174200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 82 | 20230629 | 174100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 83 | 20230629 | 174000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 84 | 20230629 | 173900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 85 | 20230629 | 173800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 86 | 20230629 | 173700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 87 | 20230629 | 173600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 88 | 20230629 | 173500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 89 | 20230629 | 173400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 90 | 20230629 | 173300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 91 | 20230629 | 173200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 92 | 20230629 | 173100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 93 | 20230629 | 173000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 94 | 20230629 | 172900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 95 | 20230629 | 172800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 96 | 20230629 | 172700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 97 | 20230629 | 172600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 98 | 20230629 | 172500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 99 | 20230629 | 172400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 100 | 20230629 | 172300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 101 | 20230629 | 172200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 102 | 20230629 | 172100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 103 | 20230629 | 172000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 104 | 20230629 | 171900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 105 | 20230629 | 171800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 106 | 20230629 | 171700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 107 | 20230629 | 171600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 108 | 20230629 | 171500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 109 | 20230629 | 171400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 110 | 20230629 | 171300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 111 | 20230629 | 171200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 112 | 20230629 | 171100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 113 | 20230629 | 171000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 114 | 20230629 | 170900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 115 | 20230629 | 170800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 116 | 20230629 | 170700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 117 | 20230629 | 170600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 118 | 20230629 | 170500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 119 | 20230629 | 170400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 120 | 20230629 | 170300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 121 | 20230629 | 170200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 122 | 20230629 | 170100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 123 | 20230629 | 170000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 124 | 20230629 | 165900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 125 | 20230629 | 165800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 126 | 20230629 | 165700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 127 | 20230629 | 165600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 128 | 20230629 | 165500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 129 | 20230629 | 165400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 130 | 20230629 | 165300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 131 | 20230629 | 165200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 132 | 20230629 | 165100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 133 | 20230629 | 165000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 134 | 20230629 | 164900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 135 | 20230629 | 164800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 136 | 20230629 | 164700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 137 | 20230629 | 164600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 138 | 20230629 | 164500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 139 | 20230629 | 164400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 140 | 20230629 | 164300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 141 | 20230629 | 164200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 142 | 20230629 | 164100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 143 | 20230629 | 164000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 144 | 20230629 | 163900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 145 | 20230629 | 163800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 146 | 20230629 | 163700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 147 | 20230629 | 163600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 148 | 20230629 | 163500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 149 | 20230629 | 163400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 150 | 20230629 | 163300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 151 | 20230629 | 163200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 152 | 20230629 | 163100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 153 | 20230629 | 163000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 154 | 20230629 | 162900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 155 | 20230629 | 162800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 156 | 20230629 | 162700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 157 | 20230629 | 162600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 158 | 20230629 | 162500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 159 | 20230629 | 162400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 160 | 20230629 | 162300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 161 | 20230629 | 162200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 162 | 20230629 | 162100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 163 | 20230629 | 162000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 164 | 20230629 | 161900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 165 | 20230629 | 161800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 166 | 20230629 | 161700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 167 | 20230629 | 161600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 168 | 20230629 | 161500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 169 | 20230629 | 161400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 170 | 20230629 | 161300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 171 | 20230629 | 161200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 172 | 20230629 | 161100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 173 | 20230629 | 161000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 174 | 20230629 | 160900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 175 | 20230629 | 160800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 176 | 20230629 | 160700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 177 | 20230629 | 160600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 178 | 20230629 | 160500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 179 | 20230629 | 160400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 180 | 20230629 | 160300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 181 | 20230629 | 160200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 182 | 20230629 | 160100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 183 | 20230629 | 160000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 184 | 20230629 | 155900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 185 | 20230629 | 155800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 186 | 20230629 | 155700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 187 | 20230629 | 155600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 188 | 20230629 | 155500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 189 | 20230629 | 155400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 190 | 20230629 | 155300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 191 | 20230629 | 155200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 192 | 20230629 | 155100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 193 | 20230629 | 155000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 194 | 20230629 | 154900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 195 | 20230629 | 154800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 196 | 20230629 | 154700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 197 | 20230629 | 154600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 198 | 20230629 | 154500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 199 | 20230629 | 154400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 200 | 20230629 | 154300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 201 | 20230629 | 154200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 202 | 20230629 | 154100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 203 | 20230629 | 154000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 204 | 20230629 | 153900 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 205 | 20230629 | 153800 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 206 | 20230629 | 153700 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 207 | 20230629 | 153600 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 208 | 20230629 | 153500 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 209 | 20230629 | 153400 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 210 | 20230629 | 153300 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 211 | 20230629 | 153200 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 0 |
| 212 | 20230629 | 153100 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 213 | 20230629 | 153000 | 1683466350 | 5200 | 5200 | 5200 | 5200 | 6507 |
| 214 | 20230629 | 152900 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 215 | 20230629 | 152800 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 216 | 20230629 | 152700 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 217 | 20230629 | 152600 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 218 | 20230629 | 152500 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 219 | 20230629 | 152400 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 220 | 20230629 | 152300 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 221 | 20230629 | 152200 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 222 | 20230629 | 152100 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 223 | 20230629 | 152000 | 1649629950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 224 | 20230629 | 151900 | 1649629950 | 5210 | 5220 | 5220 | 5200 | 88 |
| 225 | 20230629 | 151800 | 1649171480 | 5220 | 5210 | 5220 | 5200 | 165 |
| 226 | 20230629 | 151700 | 1648313090 | 5200 | 5200 | 5200 | 5200 | 810 |
| 227 | 20230629 | 151600 | 1644101090 | 5200 | 5200 | 5200 | 5200 | 551 |
| 228 | 20230629 | 151500 | 1641235890 | 5210 | 5210 | 5210 | 5210 | 56 |
| 229 | 20230629 | 151400 | 1640944130 | 5200 | 5210 | 5210 | 5200 | 477 |
| 230 | 20230629 | 151300 | 1638459050 | 5210 | 5190 | 5210 | 5190 | 36 |
| 231 | 20230629 | 151200 | 1638271840 | 5200 | 5200 | 5200 | 5200 | 1037 |
| 232 | 20230629 | 151100 | 1632879440 | 5200 | 5200 | 5200 | 5200 | 200 |
| 233 | 20230629 | 151000 | 1631839440 | 5200 | 5210 | 5210 | 5200 | 1077 |
| 234 | 20230629 | 150900 | 1626238740 | 5210 | 5200 | 5210 | 5200 | 553 |
| 235 | 20230629 | 150800 | 1623361060 | 5200 | 5200 | 5200 | 5200 | 2 |
| 236 | 20230629 | 150700 | 1623350660 | 5200 | 5190 | 5200 | 5190 | 368 |
| 237 | 20230629 | 150600 | 1621437280 | 5190 | 5190 | 5190 | 5190 | 9 |
| 238 | 20230629 | 150500 | 1621390570 | 5190 | 5190 | 5190 | 5190 | 90 |
| 239 | 20230629 | 150400 | 1620923470 | 5200 | 5200 | 5200 | 5200 | 103 |
| 240 | 20230629 | 150300 | 1620387870 | 5200 | 5190 | 5200 | 5190 | 455 |
| 241 | 20230629 | 150200 | 1618025210 | 5190 | 5200 | 5210 | 5190 | 17 |
| 242 | 20230629 | 150100 | 1617936860 | 5210 | 5190 | 5210 | 5190 | 64 |
| 243 | 20230629 | 150000 | 1617604260 | 5200 | 5200 | 5200 | 5200 | 0 |
| 244 | 20230629 | 145900 | 1617604260 | 5200 | 5200 | 5200 | 5200 | 10 |
| 245 | 20230629 | 145800 | 1617552260 | 5200 | 5200 | 5200 | 5200 | 161 |
| 246 | 20230629 | 145700 | 1616715060 | 5200 | 5200 | 5200 | 5200 | 24 |
| 247 | 20230629 | 145600 | 1616590260 | 5200 | 5200 | 5200 | 5200 | 514 |
| 248 | 20230629 | 145500 | 1613917460 | 5200 | 5200 | 5200 | 5200 | 401 |
| 249 | 20230629 | 145400 | 1611832260 | 5190 | 5200 | 5200 | 5190 | 117 |
| 250 | 20230629 | 145300 | 1611223960 | 5200 | 5200 | 5200 | 5200 | 100 |
| 251 | 20230629 | 145200 | 1610703960 | 5200 | 5210 | 5210 | 5200 | 2060 |
| 252 | 20230629 | 145100 | 1599987860 | 5210 | 5210 | 5210 | 5210 | 241 |
| 253 | 20230629 | 145000 | 1598732250 | 5200 | 5200 | 5200 | 5200 | 848 |
| 254 | 20230629 | 144900 | 1594322650 | 5200 | 5200 | 5200 | 5200 | 409 |
| 255 | 20230629 | 144800 | 1592195850 | 5190 | 5190 | 5190 | 5190 | 35 |
| 256 | 20230629 | 144700 | 1592014200 | 5180 | 5180 | 5180 | 5180 | 100 |
| 257 | 20230629 | 144600 | 1591496200 | 5190 | 5190 | 5190 | 5190 | 336 |
| 258 | 20230629 | 144500 | 1589752360 | 5200 | 5200 | 5200 | 5200 | 5 |
| 259 | 20230629 | 144400 | 1589726360 | 5200 | 5200 | 5200 | 5200 | 1 |
| 260 | 20230629 | 144300 | 1589721160 | 5190 | 5190 | 5190 | 5180 | 1769 |
| 261 | 20230629 | 144200 | 1580548020 | 5190 | 5190 | 5190 | 5190 | 60 |
| 262 | 20230629 | 144100 | 1580236620 | 5190 | 5200 | 5200 | 5190 | 3375 |
| 263 | 20230629 | 144000 | 1562718340 | 5200 | 5200 | 5200 | 5200 | 4616 |
| 264 | 20230629 | 143900 | 1538715140 | 5210 | 5210 | 5220 | 5210 | 2877 |
| 265 | 20230629 | 143800 | 1523724970 | 5210 | 5220 | 5220 | 5210 | 134 |
| 266 | 20230629 | 143700 | 1523026820 | 5220 | 5220 | 5220 | 5220 | 0 |
| 267 | 20230629 | 143600 | 1523026820 | 5220 | 5220 | 5220 | 5220 | 50 |
| 268 | 20230629 | 143500 | 1522765820 | 5220 | 5220 | 5220 | 5220 | 1 |
| 269 | 20230629 | 143400 | 1522760600 | 5220 | 5220 | 5220 | 5220 | 208 |
| 270 | 20230629 | 143300 | 1521674840 | 5230 | 5230 | 5230 | 5230 | 1 |
| 271 | 20230629 | 143200 | 1521669610 | 5230 | 5230 | 5230 | 5230 | 104 |
| 272 | 20230629 | 143100 | 1521125690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 273 | 20230629 | 143000 | 1521125690 | 5220 | 5220 | 5220 | 5220 | 3 |
| 274 | 20230629 | 142900 | 1521110030 | 5220 | 5230 | 5230 | 5210 | 1550 |
| 275 | 20230629 | 142800 | 1513023710 | 5230 | 5230 | 5230 | 5230 | 709 |
| 276 | 20230629 | 142700 | 1509315640 | 5220 | 5220 | 5220 | 5220 | 65 |
| 277 | 20230629 | 142600 | 1508976340 | 5220 | 5220 | 5220 | 5220 | 1 |
| 278 | 20230629 | 142500 | 1508971120 | 5220 | 5220 | 5220 | 5220 | 6 |
| 279 | 20230629 | 142400 | 1508939800 | 5220 | 5220 | 5220 | 5220 | 10 |
| 280 | 20230629 | 142300 | 1508887600 | 5220 | 5220 | 5220 | 5220 | 0 |
| 281 | 20230629 | 142200 | 1508887600 | 5220 | 5210 | 5220 | 5210 | 817 |
| 282 | 20230629 | 142100 | 1504631010 | 5210 | 5210 | 5210 | 5210 | 28 |
| 283 | 20230629 | 142000 | 1504485130 | 5210 | 5200 | 5210 | 5200 | 133 |
| 284 | 20230629 | 141900 | 1503793450 | 5210 | 5210 | 5210 | 5210 | 442 |
| 285 | 20230629 | 141800 | 1501490630 | 5210 | 5210 | 5210 | 5210 | 52 |
| 286 | 20230629 | 141700 | 1501219710 | 5210 | 5210 | 5210 | 5210 | 3 |
| 287 | 20230629 | 141600 | 1501204080 | 5210 | 5210 | 5210 | 5210 | 5 |
| 288 | 20230629 | 141500 | 1501178030 | 5210 | 5230 | 5230 | 5210 | 494 |
| 289 | 20230629 | 141400 | 1498604270 | 5210 | 5210 | 5230 | 5210 | 671 |
| 290 | 20230629 | 141300 | 1495108340 | 5230 | 5220 | 5230 | 5220 | 4 |
| 291 | 20230629 | 141200 | 1495087450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 292 | 20230629 | 141100 | 1495087450 | 5230 | 5220 | 5230 | 5220 | 202 |
| 293 | 20230629 | 141000 | 1494032990 | 5220 | 5220 | 5220 | 5220 | 10 |
| 294 | 20230629 | 140900 | 1493980790 | 5220 | 5220 | 5220 | 5220 | 126 |
| 295 | 20230629 | 140800 | 1493323070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 296 | 20230629 | 140700 | 1493323070 | 5220 | 5220 | 5220 | 5210 | 23 |
| 297 | 20230629 | 140600 | 1493203110 | 5210 | 5220 | 5220 | 5210 | 15 |
| 298 | 20230629 | 140500 | 1493124920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 299 | 20230629 | 140400 | 1493124920 | 5230 | 5230 | 5230 | 5230 | 0 |
| 300 | 20230629 | 140300 | 1493124920 | 5230 | 5210 | 5230 | 5210 | 142 |
| 301 | 20230629 | 140200 | 1492383760 | 5210 | 5210 | 5210 | 5210 | 0 |
| 302 | 20230629 | 140100 | 1492383760 | 5210 | 5220 | 5220 | 5210 | 57 |
| 303 | 20230629 | 140000 | 1492086290 | 5230 | 5210 | 5230 | 5210 | 358 |
| 304 | 20230629 | 135900 | 1490221080 | 5210 | 5210 | 5210 | 5210 | 1 |
| 305 | 20230629 | 135800 | 1490215870 | 5210 | 5210 | 5210 | 5200 | 70 |
| 306 | 20230629 | 135700 | 1489851230 | 5210 | 5210 | 5210 | 5210 | 238 |
| 307 | 20230629 | 135600 | 1488611250 | 5200 | 5210 | 5210 | 5200 | 457 |
| 308 | 20230629 | 135500 | 1486234750 | 5210 | 5210 | 5210 | 5210 | 50 |
| 309 | 20230629 | 135400 | 1485974250 | 5200 | 5210 | 5210 | 5200 | 22 |
| 310 | 20230629 | 135300 | 1485859830 | 5210 | 5210 | 5210 | 5210 | 17 |
| 311 | 20230629 | 135200 | 1485771260 | 5200 | 5200 | 5200 | 5200 | 0 |
| 312 | 20230629 | 135100 | 1485771260 | 5200 | 5200 | 5200 | 5200 | 265 |
| 313 | 20230629 | 135000 | 1484393260 | 5200 | 5200 | 5200 | 5200 | 60 |
| 314 | 20230629 | 134900 | 1484081260 | 5210 | 5210 | 5210 | 5210 | 3 |
| 315 | 20230629 | 134800 | 1484065630 | 5210 | 5200 | 5210 | 5200 | 302 |
| 316 | 20230629 | 134700 | 1482494430 | 5190 | 5190 | 5190 | 5190 | 100 |
| 317 | 20230629 | 134600 | 1481975430 | 5200 | 5200 | 5200 | 5200 | 100 |
| 318 | 20230629 | 134500 | 1481455430 | 5190 | 5200 | 5200 | 5190 | 45 |
| 319 | 20230629 | 134400 | 1481221830 | 5200 | 5200 | 5200 | 5200 | 5 |
| 320 | 20230629 | 134300 | 1481195830 | 5200 | 5200 | 5200 | 5200 | 0 |
| 321 | 20230629 | 134200 | 1481195830 | 5200 | 5200 | 5200 | 5200 | 52 |
| 322 | 20230629 | 134100 | 1480925430 | 5200 | 5200 | 5200 | 5200 | 20 |
| 323 | 20230629 | 134000 | 1480821430 | 5190 | 5200 | 5200 | 5190 | 145 |
| 324 | 20230629 | 133900 | 1480068830 | 5200 | 5200 | 5200 | 5200 | 23 |
| 325 | 20230629 | 133800 | 1479949230 | 5200 | 5200 | 5200 | 5200 | 210 |
| 326 | 20230629 | 133700 | 1478857230 | 5210 | 5210 | 5210 | 5210 | 0 |
| 327 | 20230629 | 133600 | 1478857230 | 5210 | 5210 | 5210 | 5210 | 19 |
| 328 | 20230629 | 133500 | 1478758240 | 5200 | 5200 | 5200 | 5200 | 1029 |
| 329 | 20230629 | 133400 | 1473407440 | 5200 | 5210 | 5210 | 5200 | 31 |
| 330 | 20230629 | 133300 | 1473246220 | 5200 | 5200 | 5200 | 5200 | 419 |
| 331 | 20230629 | 133200 | 1471067420 | 5200 | 5200 | 5200 | 5200 | 0 |
| 332 | 20230629 | 133100 | 1471067420 | 5200 | 5200 | 5200 | 5200 | 250 |
| 333 | 20230629 | 133000 | 1469767420 | 5180 | 5200 | 5200 | 5180 | 4058 |
| 334 | 20230629 | 132900 | 1448741880 | 5200 | 5200 | 5200 | 5200 | 500 |
| 335 | 20230629 | 132800 | 1446141880 | 5200 | 5200 | 5200 | 5200 | 0 |
| 336 | 20230629 | 132700 | 1446141880 | 5200 | 5190 | 5200 | 5190 | 210 |
| 337 | 20230629 | 132600 | 1445051880 | 5190 | 5190 | 5190 | 5190 | 0 |
| 338 | 20230629 | 132500 | 1445051880 | 5190 | 5190 | 5190 | 5190 | 200 |
| 339 | 20230629 | 132400 | 1444013880 | 5190 | 5220 | 5220 | 5190 | 1020 |
| 340 | 20230629 | 132300 | 1438716260 | 5220 | 5220 | 5220 | 5220 | 5 |
| 341 | 20230629 | 132200 | 1438690160 | 5220 | 5220 | 5220 | 5220 | 0 |
| 342 | 20230629 | 132100 | 1438690160 | 5220 | 5220 | 5220 | 5220 | 0 |
| 343 | 20230629 | 132000 | 1438690160 | 5220 | 5220 | 5220 | 5220 | 115 |
| 344 | 20230629 | 131900 | 1438089860 | 5220 | 5220 | 5220 | 5180 | 4203 |
| 345 | 20230629 | 131800 | 1416286860 | 5220 | 5220 | 5220 | 5220 | 160 |
| 346 | 20230629 | 131700 | 1415451660 | 5220 | 5220 | 5220 | 5220 | 27 |
| 347 | 20230629 | 131600 | 1415310720 | 5210 | 5210 | 5210 | 5210 | 3 |
| 348 | 20230629 | 131500 | 1415295090 | 5200 | 5200 | 5200 | 5200 | 0 |
| 349 | 20230629 | 131400 | 1415295090 | 5200 | 5200 | 5200 | 5200 | 800 |
| 350 | 20230629 | 131300 | 1411135090 | 5210 | 5210 | 5240 | 5210 | 104 |
| 351 | 20230629 | 131200 | 1410590870 | 5180 | 5210 | 5210 | 5180 | 9794 |
| 352 | 20230629 | 131100 | 1359772480 | 5210 | 5210 | 5210 | 5210 | 20 |
| 353 | 20230629 | 131000 | 1359668280 | 5220 | 5220 | 5220 | 5220 | 0 |
| 354 | 20230629 | 130900 | 1359668280 | 5220 | 5220 | 5220 | 5220 | 3 |
| 355 | 20230629 | 130800 | 1359652620 | 5240 | 5240 | 5240 | 5240 | 100 |
| 356 | 20230629 | 130700 | 1359128620 | 5210 | 5220 | 5220 | 5210 | 664 |
| 357 | 20230629 | 130600 | 1355662690 | 5230 | 5230 | 5230 | 5230 | 0 |
| 358 | 20230629 | 130500 | 1355662690 | 5230 | 5230 | 5230 | 5230 | 396 |
| 359 | 20230629 | 130400 | 1353591610 | 5220 | 5220 | 5220 | 5220 | 0 |
| 360 | 20230629 | 130300 | 1353591610 | 5220 | 5220 | 5220 | 5220 | 714 |
| 361 | 20230629 | 130200 | 1349864530 | 5220 | 5200 | 5220 | 5200 | 1011 |
| 362 | 20230629 | 130100 | 1344597310 | 5180 | 5190 | 5190 | 5180 | 2894 |
| 363 | 20230629 | 130000 | 1329577940 | 5200 | 5210 | 5210 | 5200 | 5183 |
| 364 | 20230629 | 125900 | 1302600150 | 5220 | 5230 | 5230 | 5220 | 3696 |
| 365 | 20230629 | 125800 | 1283306520 | 5230 | 5230 | 5230 | 5230 | 201 |
| 366 | 20230629 | 125700 | 1282255290 | 5230 | 5220 | 5230 | 5220 | 701 |
| 367 | 20230629 | 125600 | 1278595070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 368 | 20230629 | 125500 | 1278595070 | 5220 | 5230 | 5230 | 5220 | 46 |
| 369 | 20230629 | 125400 | 1278354940 | 5230 | 5230 | 5230 | 5230 | 665 |
| 370 | 20230629 | 125300 | 1274876990 | 5220 | 5230 | 5230 | 5220 | 2186 |
| 371 | 20230629 | 125200 | 1263466040 | 5250 | 5250 | 5250 | 5250 | 0 |
| 372 | 20230629 | 125100 | 1263466040 | 5250 | 5250 | 5250 | 5250 | 0 |
| 373 | 20230629 | 125000 | 1263466040 | 5250 | 5250 | 5250 | 5250 | 600 |
| 374 | 20230629 | 124900 | 1260316040 | 5250 | 5250 | 5250 | 5250 | 0 |
| 375 | 20230629 | 124800 | 1260316040 | 5250 | 5250 | 5250 | 5250 | 0 |
| 376 | 20230629 | 124700 | 1260316040 | 5250 | 5240 | 5250 | 5240 | 312 |
| 377 | 20230629 | 124600 | 1258678150 | 5240 | 5240 | 5240 | 5240 | 0 |
| 378 | 20230629 | 124500 | 1258678150 | 5240 | 5240 | 5240 | 5240 | 200 |
| 379 | 20230629 | 124400 | 1257630150 | 5240 | 5240 | 5240 | 5240 | 1 |
| 380 | 20230629 | 124300 | 1257624910 | 5250 | 5230 | 5250 | 5230 | 320 |
| 381 | 20230629 | 124200 | 1255947790 | 5240 | 5240 | 5240 | 5240 | 0 |
| 382 | 20230629 | 124100 | 1255947790 | 5240 | 5240 | 5240 | 5240 | 1 |
| 383 | 20230629 | 124000 | 1255942550 | 5220 | 5220 | 5220 | 5220 | 0 |
| 384 | 20230629 | 123900 | 1255942550 | 5220 | 5220 | 5220 | 5220 | 0 |
| 385 | 20230629 | 123800 | 1255942550 | 5220 | 5230 | 5230 | 5220 | 670 |
| 386 | 20230629 | 123700 | 1252444960 | 5230 | 5230 | 5230 | 5230 | 0 |
| 387 | 20230629 | 123600 | 1252444960 | 5230 | 5230 | 5230 | 5230 | 379 |
| 388 | 20230629 | 123500 | 1250462790 | 5230 | 5230 | 5230 | 5230 | 1 |
| 389 | 20230629 | 123400 | 1250457560 | 5220 | 5220 | 5220 | 5220 | 900 |
| 390 | 20230629 | 123300 | 1245759560 | 5230 | 5240 | 5240 | 5230 | 180 |
| 391 | 20230629 | 123200 | 1244817580 | 5230 | 5230 | 5230 | 5230 | 0 |
| 392 | 20230629 | 123100 | 1244817580 | 5230 | 5230 | 5230 | 5230 | 50 |
| 393 | 20230629 | 123000 | 1244556080 | 5230 | 5230 | 5230 | 5230 | 0 |
| 394 | 20230629 | 122900 | 1244556080 | 5230 | 5230 | 5230 | 5230 | 1700 |
| 395 | 20230629 | 122800 | 1235665080 | 5240 | 5240 | 5240 | 5240 | 146 |
| 396 | 20230629 | 122700 | 1234900040 | 5240 | 5240 | 5240 | 5240 | 0 |
| 397 | 20230629 | 122600 | 1234900040 | 5240 | 5240 | 5240 | 5240 | 5 |
| 398 | 20230629 | 122500 | 1234873840 | 5240 | 5240 | 5240 | 5240 | 101 |
| 399 | 20230629 | 122400 | 1234344600 | 5240 | 5240 | 5240 | 5240 | 5 |
| 400 | 20230629 | 122300 | 1234318400 | 5240 | 5240 | 5240 | 5240 | 99 |
| 401 | 20230629 | 122200 | 1233799640 | 5240 | 5240 | 5240 | 5240 | 19 |
| 402 | 20230629 | 122100 | 1233700080 | 5250 | 5250 | 5250 | 5250 | 7 |
| 403 | 20230629 | 122000 | 1233663330 | 5250 | 5250 | 5250 | 5250 | 10 |
| 404 | 20230629 | 121900 | 1233610830 | 5240 | 5240 | 5240 | 5240 | 0 |
| 405 | 20230629 | 121800 | 1233610830 | 5240 | 5240 | 5240 | 5240 | 1 |
| 406 | 20230629 | 121700 | 1233605590 | 5240 | 5240 | 5240 | 5240 | 0 |
| 407 | 20230629 | 121600 | 1233605590 | 5240 | 5240 | 5240 | 5240 | 162 |
| 408 | 20230629 | 121500 | 1232756710 | 5260 | 5250 | 5260 | 5250 | 201 |
| 409 | 20230629 | 121400 | 1231700060 | 5250 | 5250 | 5250 | 5250 | 5 |
| 410 | 20230629 | 121300 | 1231673810 | 5260 | 5250 | 5260 | 5250 | 210 |
| 411 | 20230629 | 121200 | 1230570120 | 5250 | 5250 | 5250 | 5250 | 1 |
| 412 | 20230629 | 121100 | 1230564870 | 5240 | 5240 | 5240 | 5240 | 0 |
| 413 | 20230629 | 121000 | 1230564870 | 5240 | 5240 | 5240 | 5240 | 1 |
| 414 | 20230629 | 120900 | 1230559630 | 5230 | 5240 | 5240 | 5230 | 663 |
| 415 | 20230629 | 120800 | 1227086670 | 5250 | 5240 | 5250 | 5240 | 4 |
| 416 | 20230629 | 120700 | 1227065700 | 5240 | 5240 | 5240 | 5240 | 700 |
| 417 | 20230629 | 120600 | 1223397700 | 5240 | 5240 | 5240 | 5240 | 0 |
| 418 | 20230629 | 120500 | 1223397700 | 5240 | 5240 | 5240 | 5240 | 0 |
| 419 | 20230629 | 120400 | 1223397700 | 5240 | 5240 | 5240 | 5240 | 50 |
| 420 | 20230629 | 120300 | 1223135700 | 5240 | 5240 | 5240 | 5240 | 0 |
| 421 | 20230629 | 120200 | 1223135700 | 5240 | 5240 | 5240 | 5240 | 149 |
| 422 | 20230629 | 120100 | 1222354940 | 5260 | 5250 | 5260 | 5250 | 100 |
| 423 | 20230629 | 120000 | 1221829930 | 5250 | 5250 | 5250 | 5250 | 2 |
| 424 | 20230629 | 115900 | 1221819430 | 5240 | 5240 | 5240 | 5240 | 0 |
| 425 | 20230629 | 115800 | 1221819430 | 5240 | 5240 | 5240 | 5240 | 71 |
| 426 | 20230629 | 115700 | 1221447390 | 5240 | 5240 | 5240 | 5240 | 50 |
| 427 | 20230629 | 115600 | 1221185390 | 5230 | 5230 | 5230 | 5230 | 66 |
| 428 | 20230629 | 115500 | 1220840210 | 5230 | 5230 | 5230 | 5230 | 3 |
| 429 | 20230629 | 115400 | 1220824520 | 5240 | 5240 | 5240 | 5240 | 0 |
| 430 | 20230629 | 115300 | 1220824520 | 5240 | 5240 | 5240 | 5240 | 1706 |
| 431 | 20230629 | 115200 | 1211885080 | 5250 | 5250 | 5250 | 5250 | 0 |
| 432 | 20230629 | 115100 | 1211885080 | 5250 | 5250 | 5250 | 5250 | 0 |
| 433 | 20230629 | 115000 | 1211885080 | 5250 | 5250 | 5250 | 5250 | 5479 |
| 434 | 20230629 | 114900 | 1183120330 | 5260 | 5260 | 5260 | 5260 | 19 |
| 435 | 20230629 | 114800 | 1183020390 | 5260 | 5260 | 5260 | 5260 | 9 |
| 436 | 20230629 | 114700 | 1182973050 | 5260 | 5260 | 5260 | 5260 | 20 |
| 437 | 20230629 | 114600 | 1182867850 | 5250 | 5250 | 5250 | 5250 | 0 |
| 438 | 20230629 | 114500 | 1182867850 | 5250 | 5250 | 5250 | 5250 | 1 |
| 439 | 20230629 | 114400 | 1182862600 | 5250 | 5250 | 5250 | 5240 | 936 |
| 440 | 20230629 | 114300 | 1177950620 | 5250 | 5250 | 5250 | 5250 | 101 |
| 441 | 20230629 | 114200 | 1177420370 | 5240 | 5240 | 5240 | 5240 | 300 |
| 442 | 20230629 | 114100 | 1175848370 | 5240 | 5240 | 5240 | 5240 | 530 |
| 443 | 20230629 | 114000 | 1173071170 | 5240 | 5240 | 5240 | 5240 | 0 |
| 444 | 20230629 | 113900 | 1173071170 | 5240 | 5240 | 5240 | 5240 | 0 |
| 445 | 20230629 | 113800 | 1173071170 | 5240 | 5240 | 5240 | 5240 | 60 |
| 446 | 20230629 | 113700 | 1172756770 | 5240 | 5240 | 5240 | 5240 | 100 |
| 447 | 20230629 | 113600 | 1172232770 | 5230 | 5230 | 5230 | 5230 | 0 |
| 448 | 20230629 | 113500 | 1172232770 | 5230 | 5230 | 5230 | 5230 | 0 |
| 449 | 20230629 | 113400 | 1172232770 | 5230 | 5240 | 5240 | 5230 | 1239 |
| 450 | 20230629 | 113300 | 1165742200 | 5250 | 5250 | 5250 | 5250 | 120 |
| 451 | 20230629 | 113200 | 1165112200 | 5250 | 5250 | 5260 | 5250 | 216 |
| 452 | 20230629 | 113100 | 1163978130 | 5250 | 5260 | 5260 | 5230 | 171 |
| 453 | 20230629 | 113000 | 1163083520 | 5260 | 5260 | 5260 | 5260 | 1 |
| 454 | 20230629 | 112900 | 1163078260 | 5230 | 5230 | 5230 | 5230 | 1 |
| 455 | 20230629 | 112800 | 1163073030 | 5260 | 5240 | 5260 | 5240 | 151 |
| 456 | 20230629 | 112700 | 1162279770 | 5240 | 5240 | 5240 | 5240 | 883 |
| 457 | 20230629 | 112600 | 1157652850 | 5240 | 5250 | 5250 | 5240 | 1183 |
| 458 | 20230629 | 112500 | 1151451930 | 5250 | 5250 | 5250 | 5250 | 0 |
| 459 | 20230629 | 112400 | 1151451930 | 5250 | 5240 | 5250 | 5240 | 741 |
| 460 | 20230629 | 112300 | 1147568090 | 5250 | 5250 | 5250 | 5250 | 3 |
| 461 | 20230629 | 112200 | 1147552340 | 5240 | 5240 | 5240 | 5240 | 596 |
| 462 | 20230629 | 112100 | 1144429300 | 5240 | 5240 | 5240 | 5240 | 200 |
| 463 | 20230629 | 112000 | 1143381300 | 5230 | 5230 | 5240 | 5230 | 404 |
| 464 | 20230629 | 111900 | 1141267880 | 5230 | 5220 | 5230 | 5220 | 550 |
| 465 | 20230629 | 111800 | 1138391880 | 5220 | 5200 | 5240 | 5200 | 4584 |
| 466 | 20230629 | 111700 | 1114554060 | 5190 | 5190 | 5200 | 5180 | 621 |
| 467 | 20230629 | 111600 | 1111332670 | 5190 | 5200 | 5200 | 5190 | 320 |
| 468 | 20230629 | 111500 | 1109670870 | 5190 | 5190 | 5190 | 5190 | 270 |
| 469 | 20230629 | 111400 | 1108269570 | 5190 | 5190 | 5190 | 5190 | 641 |
| 470 | 20230629 | 111300 | 1104942780 | 5190 | 5190 | 5190 | 5190 | 870 |
| 471 | 20230629 | 111200 | 1100427480 | 5200 | 5200 | 5200 | 5200 | 468 |
| 472 | 20230629 | 111100 | 1097993880 | 5200 | 5200 | 5200 | 5200 | 246 |
| 473 | 20230629 | 111000 | 1096714680 | 5210 | 5200 | 5210 | 5190 | 1868 |
| 474 | 20230629 | 110900 | 1087013110 | 5210 | 5200 | 5210 | 5200 | 1798 |
| 475 | 20230629 | 110800 | 1077663350 | 5200 | 5200 | 5210 | 5200 | 9536 |
| 476 | 20230629 | 110700 | 1028075950 | 5200 | 5210 | 5210 | 5200 | 1550 |
| 477 | 20230629 | 110600 | 1020010450 | 5210 | 5230 | 5230 | 5210 | 3994 |
| 478 | 20230629 | 110500 | 999198970 | 5230 | 5220 | 5230 | 5220 | 661 |
| 479 | 20230629 | 110400 | 995743350 | 5230 | 5220 | 5230 | 5220 | 2276 |
| 480 | 20230629 | 110300 | 983860350 | 5230 | 5230 | 5230 | 5220 | 2816 |
| 481 | 20230629 | 110200 | 969146980 | 5240 | 5240 | 5240 | 5240 | 18 |
| 482 | 20230629 | 110100 | 969052660 | 5230 | 5230 | 5230 | 5230 | 225 |
| 483 | 20230629 | 110000 | 967875910 | 5230 | 5230 | 5240 | 5230 | 687 |
| 484 | 20230629 | 105900 | 964282870 | 5240 | 5240 | 5240 | 5240 | 1 |
| 485 | 20230629 | 105800 | 964277630 | 5240 | 5240 | 5240 | 5240 | 545 |
| 486 | 20230629 | 105700 | 961421830 | 5240 | 5240 | 5250 | 5240 | 2553 |
| 487 | 20230629 | 105600 | 948044060 | 5250 | 5250 | 5250 | 5250 | 13 |
| 488 | 20230629 | 105500 | 947975810 | 5250 | 5240 | 5250 | 5240 | 96 |
| 489 | 20230629 | 105400 | 947472760 | 5250 | 5250 | 5250 | 5250 | 16 |
| 490 | 20230629 | 105300 | 947388760 | 5250 | 5250 | 5250 | 5250 | 24 |
| 491 | 20230629 | 105200 | 947262760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 492 | 20230629 | 105100 | 947262760 | 5240 | 5240 | 5240 | 5240 | 63 |
| 493 | 20230629 | 105000 | 946932640 | 5250 | 5250 | 5260 | 5250 | 105 |
| 494 | 20230629 | 104900 | 946381380 | 5250 | 5260 | 5260 | 5250 | 402 |
| 495 | 20230629 | 104800 | 944270870 | 5260 | 5260 | 5260 | 5260 | 0 |
| 496 | 20230629 | 104700 | 944270870 | 5260 | 5250 | 5260 | 5250 | 12 |
| 497 | 20230629 | 104600 | 944207820 | 5260 | 5240 | 5260 | 5240 | 1098 |
| 498 | 20230629 | 104500 | 938439790 | 5240 | 5240 | 5240 | 5240 | 89 |
| 499 | 20230629 | 104400 | 937973430 | 5240 | 5250 | 5250 | 5240 | 943 |
| 500 | 20230629 | 104300 | 933031060 | 5240 | 5240 | 5240 | 5240 | 1000 |
| 501 | 20230629 | 104200 | 927791060 | 5250 | 5250 | 5250 | 5250 | 55 |
| 502 | 20230629 | 104100 | 927502310 | 5230 | 5250 | 5250 | 5230 | 565 |
| 503 | 20230629 | 104000 | 924541580 | 5250 | 5240 | 5250 | 5240 | 62 |
| 504 | 20230629 | 103900 | 924216600 | 5240 | 5230 | 5250 | 5230 | 751 |
| 505 | 20230629 | 103800 | 920282660 | 5230 | 5240 | 5240 | 5230 | 4869 |
| 506 | 20230629 | 103700 | 894800340 | 5260 | 5260 | 5260 | 5260 | 75 |
| 507 | 20230629 | 103600 | 894405840 | 5270 | 5270 | 5270 | 5270 | 1 |
| 508 | 20230629 | 103500 | 894400570 | 5270 | 5240 | 5270 | 5230 | 2875 |
| 509 | 20230629 | 103400 | 879352570 | 5240 | 5260 | 5260 | 5240 | 4682 |
| 510 | 20230629 | 103300 | 854797010 | 5260 | 5270 | 5280 | 5260 | 1838 |
| 511 | 20230629 | 103200 | 845122260 | 5270 | 5270 | 5270 | 5270 | 0 |
| 512 | 20230629 | 103100 | 845122260 | 5270 | 5280 | 5280 | 5270 | 25 |
| 513 | 20230629 | 103000 | 844990360 | 5270 | 5270 | 5280 | 5260 | 191 |
| 514 | 20230629 | 102900 | 843983790 | 5270 | 5270 | 5270 | 5270 | 1002 |
| 515 | 20230629 | 102800 | 838703250 | 5270 | 5270 | 5270 | 5270 | 282 |
| 516 | 20230629 | 102700 | 837217110 | 5280 | 5280 | 5280 | 5280 | 4 |
| 517 | 20230629 | 102600 | 837195990 | 5260 | 5250 | 5260 | 5250 | 442 |
| 518 | 20230629 | 102500 | 834872370 | 5260 | 5260 | 5260 | 5260 | 340 |
| 519 | 20230629 | 102400 | 833083970 | 5260 | 5260 | 5270 | 5260 | 1103 |
| 520 | 20230629 | 102300 | 827281190 | 5270 | 5280 | 5280 | 5260 | 1348 |
| 521 | 20230629 | 102200 | 820175250 | 5280 | 5280 | 5280 | 5280 | 40 |
| 522 | 20230629 | 102100 | 819964050 | 5280 | 5270 | 5280 | 5270 | 402 |
| 523 | 20230629 | 102000 | 817841720 | 5270 | 5260 | 5270 | 5260 | 4210 |
| 524 | 20230629 | 101900 | 795659130 | 5260 | 5280 | 5280 | 5260 | 2267 |
| 525 | 20230629 | 101800 | 783712250 | 5280 | 5260 | 5280 | 5260 | 1607 |
| 526 | 20230629 | 101700 | 775243560 | 5270 | 5260 | 5270 | 5260 | 676 |
| 527 | 20230629 | 101600 | 771681070 | 5270 | 5250 | 5270 | 5250 | 3113 |
| 528 | 20230629 | 101500 | 755328500 | 5240 | 5240 | 5240 | 5230 | 2102 |
| 529 | 20230629 | 101400 | 744314210 | 5230 | 5260 | 5260 | 5230 | 10499 |
| 530 | 20230629 | 101300 | 689200700 | 5270 | 5270 | 5270 | 5270 | 7693 |
| 531 | 20230629 | 101200 | 648658590 | 5280 | 5280 | 5280 | 5280 | 300 |
| 532 | 20230629 | 101100 | 647074590 | 5280 | 5280 | 5280 | 5280 | 377 |
| 533 | 20230629 | 101000 | 645084030 | 5280 | 5280 | 5280 | 5280 | 2855 |
| 534 | 20230629 | 100900 | 630009630 | 5280 | 5280 | 5280 | 5280 | 1531 |
| 535 | 20230629 | 100800 | 621925950 | 5290 | 5290 | 5300 | 5290 | 788 |
| 536 | 20230629 | 100700 | 617757400 | 5290 | 5280 | 5290 | 5280 | 1146 |
| 537 | 20230629 | 100600 | 611706340 | 5270 | 5290 | 5290 | 5270 | 107 |
| 538 | 20230629 | 100500 | 611141380 | 5290 | 5280 | 5290 | 5270 | 1480 |
| 539 | 20230629 | 100400 | 603338980 | 5280 | 5310 | 5310 | 5270 | 8308 |
| 540 | 20230629 | 100300 | 559448890 | 5310 | 5310 | 5310 | 5300 | 6879 |
| 541 | 20230629 | 100200 | 522989400 | 5310 | 5310 | 5320 | 5310 | 1012 |
| 542 | 20230629 | 100100 | 517615580 | 5320 | 5300 | 5330 | 5300 | 8 |
| 543 | 20230629 | 100000 | 517573050 | 5300 | 5330 | 5330 | 5300 | 2146 |
| 544 | 20230629 | 095900 | 506196210 | 5300 | 5310 | 5320 | 5300 | 463 |
| 545 | 20230629 | 095800 | 503741260 | 5310 | 5320 | 5320 | 5310 | 51 |
| 546 | 20230629 | 095700 | 503470440 | 5310 | 5320 | 5320 | 5310 | 3544 |
| 547 | 20230629 | 095600 | 484639700 | 5330 | 5330 | 5330 | 5310 | 15058 |
| 548 | 20230629 | 095500 | 404671940 | 5330 | 5320 | 5330 | 5320 | 6232 |
| 549 | 20230629 | 095400 | 371517690 | 5330 | 5340 | 5340 | 5330 | 1761 |
| 550 | 20230629 | 095300 | 362131460 | 5340 | 5340 | 5340 | 5330 | 730 |
| 551 | 20230629 | 095200 | 358233690 | 5340 | 5340 | 5340 | 5340 | 4 |
| 552 | 20230629 | 095100 | 358212330 | 5330 | 5340 | 5340 | 5330 | 1101 |
| 553 | 20230629 | 095000 | 352342990 | 5330 | 5330 | 5330 | 5330 | 209 |
| 554 | 20230629 | 094900 | 351229020 | 5340 | 5330 | 5340 | 5330 | 2 |
| 555 | 20230629 | 094800 | 351218350 | 5330 | 5330 | 5340 | 5330 | 575 |
| 556 | 20230629 | 094700 | 348153590 | 5340 | 5330 | 5340 | 5330 | 98 |
| 557 | 20230629 | 094600 | 347631220 | 5340 | 5320 | 5340 | 5320 | 3 |
| 558 | 20230629 | 094500 | 347615240 | 5320 | 5320 | 5340 | 5320 | 682 |
| 559 | 20230629 | 094400 | 343986960 | 5330 | 5330 | 5330 | 5330 | 210 |
| 560 | 20230629 | 094300 | 342867660 | 5340 | 5330 | 5340 | 5330 | 302 |
| 561 | 20230629 | 094200 | 341257990 | 5330 | 5320 | 5330 | 5320 | 1400 |
| 562 | 20230629 | 094100 | 333808990 | 5320 | 5320 | 5320 | 5320 | 487 |
| 563 | 20230629 | 094000 | 331218150 | 5330 | 5330 | 5330 | 5320 | 1392 |
| 564 | 20230629 | 093900 | 323811680 | 5320 | 5320 | 5330 | 5320 | 3164 |
| 565 | 20230629 | 093800 | 306979190 | 5330 | 5330 | 5330 | 5320 | 1217 |
| 566 | 20230629 | 093700 | 300494580 | 5320 | 5330 | 5330 | 5320 | 882 |
| 567 | 20230629 | 093600 | 295794560 | 5340 | 5340 | 5340 | 5340 | 3 |
| 568 | 20230629 | 093500 | 295778540 | 5340 | 5340 | 5340 | 5340 | 217 |
| 569 | 20230629 | 093400 | 294619760 | 5320 | 5310 | 5320 | 5310 | 101 |
| 570 | 20230629 | 093300 | 294082450 | 5310 | 5340 | 5340 | 5310 | 3314 |
| 571 | 20230629 | 093200 | 276457680 | 5340 | 5320 | 5340 | 5320 | 1557 |
| 572 | 20230629 | 093100 | 268157260 | 5310 | 5350 | 5350 | 5310 | 11176 |
| 573 | 20230629 | 093000 | 208679800 | 5360 | 5350 | 5360 | 5350 | 1193 |
| 574 | 20230629 | 092900 | 202295970 | 5350 | 5360 | 5360 | 5350 | 2108 |
| 575 | 20230629 | 092800 | 191018160 | 5360 | 5370 | 5370 | 5350 | 2775 |
| 576 | 20230629 | 092700 | 176145890 | 5370 | 5380 | 5420 | 5370 | 4587 |
| 577 | 20230629 | 092600 | 151488680 | 5380 | 5380 | 5380 | 5380 | 3926 |
| 578 | 20230629 | 092500 | 130366800 | 5380 | 5390 | 5390 | 5380 | 16 |
| 579 | 20230629 | 092400 | 130280570 | 5420 | 5390 | 5420 | 5390 | 36 |
| 580 | 20230629 | 092300 | 130086440 | 5390 | 5390 | 5390 | 5390 | 903 |
| 581 | 20230629 | 092200 | 125219270 | 5380 | 5390 | 5390 | 5380 | 1010 |
| 582 | 20230629 | 092100 | 119784600 | 5380 | 5380 | 5380 | 5380 | 0 |
| 583 | 20230629 | 092000 | 119784600 | 5380 | 5390 | 5390 | 5380 | 550 |
| 584 | 20230629 | 091900 | 116821050 | 5390 | 5400 | 5400 | 5390 | 710 |
| 585 | 20230629 | 091800 | 112993150 | 5390 | 5400 | 5400 | 5390 | 1913 |
| 586 | 20230629 | 091700 | 102681560 | 5390 | 5390 | 5390 | 5390 | 200 |
| 587 | 20230629 | 091600 | 101603560 | 5390 | 5380 | 5390 | 5380 | 3589 |
| 588 | 20230629 | 091500 | 82290890 | 5390 | 5400 | 5400 | 5390 | 917 |
| 589 | 20230629 | 091400 | 77343040 | 5400 | 5400 | 5400 | 5400 | 277 |
| 590 | 20230629 | 091300 | 75847240 | 5400 | 5400 | 5400 | 5400 | 5009 |
| 591 | 20230629 | 091200 | 48798640 | 5410 | 5410 | 5450 | 5410 | 1739 |
| 592 | 20230629 | 091100 | 39388830 | 5410 | 5420 | 5420 | 5410 | 819 |
| 593 | 20230629 | 091000 | 34957610 | 5420 | 5410 | 5420 | 5410 | 252 |
| 594 | 20230629 | 090900 | 33592470 | 5420 | 5450 | 5450 | 5420 | 1001 |
| 595 | 20230629 | 090800 | 28166820 | 5440 | 5420 | 5440 | 5420 | 566 |
| 596 | 20230629 | 090700 | 25098920 | 5420 | 5420 | 5420 | 5420 | 3 |
| 597 | 20230629 | 090600 | 25082660 | 5420 | 5420 | 5420 | 5420 | 1 |
| 598 | 20230629 | 090500 | 25077240 | 5410 | 5420 | 5440 | 5410 | 2735 |
| 599 | 20230629 | 090400 | 10275830 | 5430 | 5430 | 5430 | 5430 | 90 |
| 600 | 20230629 | 090300 | 9787130 | 5440 | 5440 | 5440 | 5440 | 24 |
| 601 | 20230629 | 090200 | 9656570 | 5440 | 5430 | 5440 | 5430 | 251 |
| 602 | 20230629 | 090100 | 8291640 | 5440 | 5430 | 5440 | 5430 | 182 |
| 603 | 20230629 | 090000 | 7303350 | 5430 | 5430 | 5430 | 5430 | 1345 |