34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 204200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 3 | 20230629 | 204100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20230629 | 204000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20230629 | 203900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20230629 | 203800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20230629 | 203700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20230629 | 203600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20230629 | 203500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20230629 | 203400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20230629 | 203300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20230629 | 203200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20230629 | 203100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20230629 | 203000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20230629 | 202900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20230629 | 202800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20230629 | 202700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20230629 | 202600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20230629 | 202500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20230629 | 202400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20230629 | 202300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20230629 | 202200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20230629 | 202100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20230629 | 202000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20230629 | 201900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20230629 | 201800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20230629 | 201700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20230629 | 201600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20230629 | 201500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20230629 | 201400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20230629 | 201300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20230629 | 201200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 33 | 20230629 | 201100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20230629 | 201000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20230629 | 200900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20230629 | 200800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20230629 | 200700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20230629 | 200600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20230629 | 200500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20230629 | 200400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20230629 | 200300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20230629 | 200200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20230629 | 200100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20230629 | 200000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20230629 | 195900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20230629 | 195800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20230629 | 195700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20230629 | 195600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20230629 | 195500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20230629 | 195400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20230629 | 195300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20230629 | 195200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20230629 | 195100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20230629 | 195000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20230629 | 194900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20230629 | 194800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20230629 | 194700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20230629 | 194600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20230629 | 194500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20230629 | 194400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20230629 | 194300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20230629 | 194200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 63 | 20230629 | 194100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20230629 | 194000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20230629 | 193900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20230629 | 193800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20230629 | 193700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20230629 | 193600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20230629 | 193500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20230629 | 193400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20230629 | 193300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20230629 | 193200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20230629 | 193100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20230629 | 193000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20230629 | 192900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20230629 | 192800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20230629 | 192700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20230629 | 192600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20230629 | 192500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20230629 | 192400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20230629 | 192300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20230629 | 192200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20230629 | 192100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20230629 | 192000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20230629 | 191900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20230629 | 191800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20230629 | 191700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20230629 | 191600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20230629 | 191500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20230629 | 191400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20230629 | 191300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20230629 | 191200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 93 | 20230629 | 191100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20230629 | 191000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20230629 | 190900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20230629 | 190800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20230629 | 190700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20230629 | 190600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20230629 | 190500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20230629 | 190400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20230629 | 190300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20230629 | 190200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20230629 | 190100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20230629 | 190000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20230629 | 185900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20230629 | 185800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20230629 | 185700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20230629 | 185600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20230629 | 185500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20230629 | 185400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20230629 | 185300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20230629 | 185200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20230629 | 185100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20230629 | 185000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20230629 | 184900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20230629 | 184800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20230629 | 184700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20230629 | 184600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20230629 | 184500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20230629 | 184400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20230629 | 184300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20230629 | 184200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 123 | 20230629 | 184100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20230629 | 184000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20230629 | 183900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20230629 | 183800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20230629 | 183700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20230629 | 183600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20230629 | 183500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20230629 | 183400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20230629 | 183300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20230629 | 183200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20230629 | 183100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20230629 | 183000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20230629 | 182900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20230629 | 182800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20230629 | 182700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20230629 | 182600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20230629 | 182500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20230629 | 182400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20230629 | 182300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20230629 | 182200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20230629 | 182100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20230629 | 182000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20230629 | 181900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20230629 | 181800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20230629 | 181700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20230629 | 181600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20230629 | 181500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20230629 | 181400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20230629 | 181300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20230629 | 181200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 153 | 20230629 | 181100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20230629 | 181000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20230629 | 180900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20230629 | 180800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20230629 | 180700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20230629 | 180600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20230629 | 180500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20230629 | 180400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20230629 | 180300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20230629 | 180200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20230629 | 180100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20230629 | 180000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20230629 | 175900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20230629 | 175800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20230629 | 175700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20230629 | 175600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20230629 | 175500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20230629 | 175400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20230629 | 175300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20230629 | 175200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20230629 | 175100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20230629 | 175000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20230629 | 174900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20230629 | 174800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20230629 | 174700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20230629 | 174600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20230629 | 174500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20230629 | 174400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20230629 | 174300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20230629 | 174200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 183 | 20230629 | 174100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20230629 | 174000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20230629 | 173900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20230629 | 173800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20230629 | 173700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20230629 | 173600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20230629 | 173500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20230629 | 173400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20230629 | 173300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20230629 | 173200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20230629 | 173100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20230629 | 173000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20230629 | 172900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20230629 | 172800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20230629 | 172700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20230629 | 172600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20230629 | 172500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20230629 | 172400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20230629 | 172300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20230629 | 172200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20230629 | 172100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20230629 | 172000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20230629 | 171900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20230629 | 171800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20230629 | 171700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20230629 | 171600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20230629 | 171500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20230629 | 171400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20230629 | 171300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20230629 | 171200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 213 | 20230629 | 171100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20230629 | 171000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20230629 | 170900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20230629 | 170800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20230629 | 170700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20230629 | 170600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20230629 | 170500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20230629 | 170400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20230629 | 170300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20230629 | 170200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20230629 | 170100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20230629 | 170000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20230629 | 165900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20230629 | 165800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 227 | 20230629 | 165700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20230629 | 165600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20230629 | 165500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 230 | 20230629 | 165400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 231 | 20230629 | 165300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 232 | 20230629 | 165200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 233 | 20230629 | 165100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 234 | 20230629 | 165000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 235 | 20230629 | 164900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 236 | 20230629 | 164800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20230629 | 164700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20230629 | 164600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 239 | 20230629 | 164500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 240 | 20230629 | 164400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 241 | 20230629 | 164300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 242 | 20230629 | 164200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 243 | 20230629 | 164100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20230629 | 164000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 245 | 20230629 | 163900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 246 | 20230629 | 163800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 247 | 20230629 | 163700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 248 | 20230629 | 163600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 249 | 20230629 | 163500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 250 | 20230629 | 163400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 251 | 20230629 | 163300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 252 | 20230629 | 163200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 253 | 20230629 | 163100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 254 | 20230629 | 163000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 255 | 20230629 | 162900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 256 | 20230629 | 162800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 257 | 20230629 | 162700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 258 | 20230629 | 162600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 259 | 20230629 | 162500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 260 | 20230629 | 162400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 261 | 20230629 | 162300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 262 | 20230629 | 162200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 263 | 20230629 | 162100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 264 | 20230629 | 162000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 265 | 20230629 | 161900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 266 | 20230629 | 161800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 267 | 20230629 | 161700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 268 | 20230629 | 161600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 269 | 20230629 | 161500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 270 | 20230629 | 161400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 271 | 20230629 | 161300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 272 | 20230629 | 161200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 273 | 20230629 | 161100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 274 | 20230629 | 161000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 275 | 20230629 | 160900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 276 | 20230629 | 160800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 277 | 20230629 | 160700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 278 | 20230629 | 160600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 279 | 20230629 | 160500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 280 | 20230629 | 160400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 281 | 20230629 | 160300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 282 | 20230629 | 160200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 283 | 20230629 | 160100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 284 | 20230629 | 160000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 285 | 20230629 | 155900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 286 | 20230629 | 155800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 287 | 20230629 | 155700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 288 | 20230629 | 155600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 289 | 20230629 | 155500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 290 | 20230629 | 155400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 291 | 20230629 | 155300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 292 | 20230629 | 155200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 293 | 20230629 | 155100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 294 | 20230629 | 155000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 295 | 20230629 | 154900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 296 | 20230629 | 154800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 297 | 20230629 | 154700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 298 | 20230629 | 154600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 299 | 20230629 | 154500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 300 | 20230629 | 154400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 301 | 20230629 | 154300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 302 | 20230629 | 154200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 303 | 20230629 | 154100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 304 | 20230629 | 154000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 305 | 20230629 | 153900 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 306 | 20230629 | 153800 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 307 | 20230629 | 153700 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 308 | 20230629 | 153600 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 309 | 20230629 | 153500 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 310 | 20230629 | 153400 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 311 | 20230629 | 153300 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 312 | 20230629 | 153200 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 313 | 20230629 | 153100 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 314 | 20230629 | 153000 | 2661834780 | 5270 | 5270 | 5270 | 5270 | 4681 |
| 315 | 20230629 | 152900 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 316 | 20230629 | 152800 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 317 | 20230629 | 152700 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 318 | 20230629 | 152600 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 319 | 20230629 | 152500 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 320 | 20230629 | 152400 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 321 | 20230629 | 152300 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 322 | 20230629 | 152200 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 323 | 20230629 | 152100 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 324 | 20230629 | 152000 | 2637165910 | 5190 | 5190 | 5190 | 5190 | 0 |
| 325 | 20230629 | 151900 | 2637165910 | 5190 | 5210 | 5210 | 5190 | 579 |
| 326 | 20230629 | 151800 | 2634160350 | 5210 | 5210 | 5210 | 5210 | 47 |
| 327 | 20230629 | 151700 | 2633915480 | 5210 | 5220 | 5220 | 5210 | 138 |
| 328 | 20230629 | 151600 | 2633195830 | 5220 | 5220 | 5220 | 5220 | 101 |
| 329 | 20230629 | 151500 | 2632668610 | 5220 | 5200 | 5220 | 5170 | 469 |
| 330 | 20230629 | 151400 | 2630235430 | 5210 | 5210 | 5210 | 5210 | 70 |
| 331 | 20230629 | 151300 | 2629870730 | 5220 | 5220 | 5220 | 5220 | 76 |
| 332 | 20230629 | 151200 | 2629474010 | 5240 | 5210 | 5240 | 5210 | 31 |
| 333 | 20230629 | 151100 | 2629312470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 334 | 20230629 | 151000 | 2629312470 | 5150 | 5250 | 5250 | 5150 | 647 |
| 335 | 20230629 | 150900 | 2625965930 | 5220 | 5250 | 5250 | 5200 | 2084 |
| 336 | 20230629 | 150800 | 2615075120 | 5250 | 5250 | 5260 | 5240 | 1301 |
| 337 | 20230629 | 150700 | 2608245820 | 5250 | 5240 | 5250 | 5230 | 684 |
| 338 | 20230629 | 150600 | 2604662520 | 5240 | 5240 | 5240 | 5240 | 87 |
| 339 | 20230629 | 150500 | 2604206640 | 5250 | 5250 | 5250 | 5250 | 1000 |
| 340 | 20230629 | 150400 | 2598956640 | 5220 | 5240 | 5240 | 5220 | 25 |
| 341 | 20230629 | 150300 | 2598825660 | 5240 | 5240 | 5240 | 5240 | 106 |
| 342 | 20230629 | 150200 | 2598270220 | 5240 | 5240 | 5240 | 5240 | 80 |
| 343 | 20230629 | 150100 | 2597851020 | 5210 | 5240 | 5240 | 5210 | 4 |
| 344 | 20230629 | 150000 | 2597830150 | 5250 | 5230 | 5250 | 5230 | 230 |
| 345 | 20230629 | 145900 | 2596626200 | 5230 | 5190 | 5230 | 5160 | 1984 |
| 346 | 20230629 | 145800 | 2586317160 | 5190 | 5160 | 5200 | 5160 | 1395 |
| 347 | 20230629 | 145700 | 2579104690 | 5150 | 5150 | 5150 | 5150 | 297 |
| 348 | 20230629 | 145600 | 2577575140 | 5160 | 5160 | 5170 | 5160 | 1988 |
| 349 | 20230629 | 145500 | 2567316250 | 5160 | 5160 | 5170 | 5160 | 490 |
| 350 | 20230629 | 145400 | 2564787470 | 5170 | 5140 | 5170 | 5140 | 524 |
| 351 | 20230629 | 145300 | 2562088850 | 5140 | 5130 | 5140 | 5120 | 1424 |
| 352 | 20230629 | 145200 | 2554779430 | 5140 | 5130 | 5140 | 5130 | 497 |
| 353 | 20230629 | 145100 | 2552229620 | 5140 | 5150 | 5150 | 5140 | 362 |
| 354 | 20230629 | 145000 | 2550367170 | 5150 | 5150 | 5150 | 5150 | 10 |
| 355 | 20230629 | 144900 | 2550315670 | 5150 | 5150 | 5160 | 5150 | 403 |
| 356 | 20230629 | 144800 | 2548240210 | 5150 | 5130 | 5150 | 5130 | 281 |
| 357 | 20230629 | 144700 | 2546798060 | 5120 | 5130 | 5130 | 5120 | 409 |
| 358 | 20230629 | 144600 | 2544702200 | 5120 | 5120 | 5130 | 5110 | 1393 |
| 359 | 20230629 | 144500 | 2537579220 | 5110 | 5140 | 5140 | 5110 | 4007 |
| 360 | 20230629 | 144400 | 2517085270 | 5140 | 5160 | 5160 | 5110 | 2585 |
| 361 | 20230629 | 144300 | 2503827860 | 5180 | 5150 | 5180 | 5150 | 121 |
| 362 | 20230629 | 144200 | 2503204100 | 5160 | 5170 | 5170 | 5150 | 1761 |
| 363 | 20230629 | 144100 | 2494118670 | 5170 | 5180 | 5180 | 5170 | 760 |
| 364 | 20230629 | 144000 | 2490184270 | 5170 | 5210 | 5210 | 5170 | 618 |
| 365 | 20230629 | 143900 | 2486979310 | 5240 | 5240 | 5240 | 5240 | 588 |
| 366 | 20230629 | 143800 | 2483898190 | 5240 | 5240 | 5240 | 5240 | 104 |
| 367 | 20230629 | 143700 | 2483353230 | 5200 | 5190 | 5210 | 5190 | 1017 |
| 368 | 20230629 | 143600 | 2478064160 | 5200 | 5220 | 5220 | 5190 | 2603 |
| 369 | 20230629 | 143500 | 2464531590 | 5230 | 5240 | 5240 | 5230 | 142 |
| 370 | 20230629 | 143400 | 2463788920 | 5240 | 5240 | 5250 | 5240 | 1045 |
| 371 | 20230629 | 143300 | 2458312620 | 5230 | 5230 | 5230 | 5230 | 459 |
| 372 | 20230629 | 143200 | 2455912050 | 5230 | 5220 | 5230 | 5220 | 161 |
| 373 | 20230629 | 143100 | 2455071610 | 5220 | 5220 | 5220 | 5220 | 172 |
| 374 | 20230629 | 143000 | 2454173770 | 5220 | 5220 | 5220 | 5220 | 100 |
| 375 | 20230629 | 142900 | 2453651770 | 5210 | 5220 | 5220 | 5210 | 219 |
| 376 | 20230629 | 142800 | 2452510680 | 5220 | 5220 | 5220 | 5220 | 2277 |
| 377 | 20230629 | 142700 | 2440624740 | 5200 | 5200 | 5200 | 5200 | 100 |
| 378 | 20230629 | 142600 | 2440104740 | 5200 | 5220 | 5220 | 5200 | 1304 |
| 379 | 20230629 | 142500 | 2433314470 | 5220 | 5220 | 5220 | 5220 | 437 |
| 380 | 20230629 | 142400 | 2431033330 | 5220 | 5220 | 5220 | 5220 | 63 |
| 381 | 20230629 | 142300 | 2430704470 | 5250 | 5220 | 5250 | 5220 | 1010 |
| 382 | 20230629 | 142200 | 2425415550 | 5220 | 5220 | 5220 | 5220 | 0 |
| 383 | 20230629 | 142100 | 2425415550 | 5220 | 5230 | 5230 | 5220 | 445 |
| 384 | 20230629 | 142000 | 2423091720 | 5230 | 5230 | 5230 | 5230 | 205 |
| 385 | 20230629 | 141900 | 2422019570 | 5230 | 5240 | 5240 | 5230 | 553 |
| 386 | 20230629 | 141800 | 2419126780 | 5230 | 5220 | 5260 | 5220 | 1060 |
| 387 | 20230629 | 141700 | 2413563450 | 5210 | 5210 | 5210 | 5210 | 100 |
| 388 | 20230629 | 141600 | 2413042450 | 5210 | 5210 | 5210 | 5210 | 0 |
| 389 | 20230629 | 141500 | 2413042450 | 5210 | 5210 | 5210 | 5210 | 201 |
| 390 | 20230629 | 141400 | 2411995240 | 5220 | 5220 | 5220 | 5220 | 50 |
| 391 | 20230629 | 141300 | 2411734240 | 5220 | 5220 | 5220 | 5220 | 50 |
| 392 | 20230629 | 141200 | 2411473240 | 5230 | 5230 | 5230 | 5230 | 1 |
| 393 | 20230629 | 141100 | 2411468010 | 5220 | 5220 | 5220 | 5220 | 0 |
| 394 | 20230629 | 141000 | 2411468010 | 5220 | 5220 | 5220 | 5220 | 100 |
| 395 | 20230629 | 140900 | 2410946010 | 5230 | 5190 | 5230 | 5180 | 4356 |
| 396 | 20230629 | 140800 | 2388378870 | 5210 | 5230 | 5230 | 5210 | 221 |
| 397 | 20230629 | 140700 | 2387226960 | 5230 | 5220 | 5230 | 5220 | 1000 |
| 398 | 20230629 | 140600 | 2382003330 | 5190 | 5190 | 5190 | 5190 | 0 |
| 399 | 20230629 | 140500 | 2382003330 | 5190 | 5190 | 5190 | 5190 | 0 |
| 400 | 20230629 | 140400 | 2382003330 | 5190 | 5190 | 5190 | 5190 | 0 |
| 401 | 20230629 | 140300 | 2382003330 | 5190 | 5200 | 5200 | 5190 | 631 |
| 402 | 20230629 | 140200 | 2378726890 | 5200 | 5200 | 5200 | 5200 | 240 |
| 403 | 20230629 | 140100 | 2377478890 | 5210 | 5230 | 5230 | 5210 | 251 |
| 404 | 20230629 | 140000 | 2376171160 | 5220 | 5220 | 5220 | 5220 | 550 |
| 405 | 20230629 | 135900 | 2373300160 | 5250 | 5230 | 5250 | 5230 | 134 |
| 406 | 20230629 | 135800 | 2372599320 | 5240 | 5220 | 5240 | 5220 | 79 |
| 407 | 20230629 | 135700 | 2372186360 | 5220 | 5220 | 5220 | 5220 | 200 |
| 408 | 20230629 | 135600 | 2371142360 | 5220 | 5220 | 5220 | 5220 | 630 |
| 409 | 20230629 | 135500 | 2367853760 | 5210 | 5210 | 5210 | 5210 | 50 |
| 410 | 20230629 | 135400 | 2367593260 | 5210 | 5210 | 5210 | 5210 | 241 |
| 411 | 20230629 | 135300 | 2366337650 | 5200 | 5210 | 5210 | 5200 | 221 |
| 412 | 20230629 | 135200 | 2365186590 | 5210 | 5210 | 5210 | 5210 | 100 |
| 413 | 20230629 | 135100 | 2364665590 | 5210 | 5200 | 5210 | 5200 | 150 |
| 414 | 20230629 | 135000 | 2363884590 | 5210 | 5210 | 5210 | 5210 | 100 |
| 415 | 20230629 | 134900 | 2363363590 | 5210 | 5210 | 5210 | 5200 | 670 |
| 416 | 20230629 | 134800 | 2359876890 | 5200 | 5200 | 5200 | 5200 | 43 |
| 417 | 20230629 | 134700 | 2359653290 | 5180 | 5180 | 5180 | 5180 | 0 |
| 418 | 20230629 | 134600 | 2359653290 | 5180 | 5180 | 5180 | 5180 | 0 |
| 419 | 20230629 | 134500 | 2359653290 | 5180 | 5180 | 5180 | 5180 | 520 |
| 420 | 20230629 | 134400 | 2356959690 | 5160 | 5160 | 5160 | 5160 | 0 |
| 421 | 20230629 | 134300 | 2356959690 | 5160 | 5210 | 5210 | 5160 | 2082 |
| 422 | 20230629 | 134200 | 2346155140 | 5210 | 5210 | 5210 | 5210 | 0 |
| 423 | 20230629 | 134100 | 2346155140 | 5210 | 5210 | 5210 | 5210 | 2 |
| 424 | 20230629 | 134000 | 2346144720 | 5200 | 5200 | 5200 | 5200 | 1 |
| 425 | 20230629 | 133900 | 2346139520 | 5200 | 5200 | 5200 | 5200 | 438 |
| 426 | 20230629 | 133800 | 2343861920 | 5200 | 5200 | 5200 | 5200 | 0 |
| 427 | 20230629 | 133700 | 2343861920 | 5200 | 5200 | 5200 | 5200 | 279 |
| 428 | 20230629 | 133600 | 2342411120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 429 | 20230629 | 133500 | 2342411120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 430 | 20230629 | 133400 | 2342411120 | 5200 | 5210 | 5210 | 5200 | 733 |
| 431 | 20230629 | 133300 | 2338596190 | 5210 | 5210 | 5220 | 5210 | 159 |
| 432 | 20230629 | 133200 | 2337767790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 433 | 20230629 | 133100 | 2337767790 | 5220 | 5200 | 5220 | 5200 | 90 |
| 434 | 20230629 | 133000 | 2337298190 | 5190 | 5190 | 5190 | 5180 | 1922 |
| 435 | 20230629 | 132900 | 2327334010 | 5190 | 5210 | 5210 | 5180 | 2014 |
| 436 | 20230629 | 132800 | 2316872250 | 5210 | 5210 | 5210 | 5210 | 290 |
| 437 | 20230629 | 132700 | 2315361350 | 5210 | 5210 | 5220 | 5200 | 294 |
| 438 | 20230629 | 132600 | 2313829750 | 5200 | 5240 | 5240 | 5200 | 3863 |
| 439 | 20230629 | 132500 | 2293692300 | 5250 | 5250 | 5250 | 5250 | 367 |
| 440 | 20230629 | 132400 | 2291765550 | 5250 | 5250 | 5250 | 5250 | 0 |
| 441 | 20230629 | 132300 | 2291765550 | 5250 | 5250 | 5250 | 5250 | 0 |
| 442 | 20230629 | 132200 | 2291765550 | 5250 | 5250 | 5250 | 5250 | 383 |
| 443 | 20230629 | 132100 | 2289754800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 444 | 20230629 | 132000 | 2289754800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 445 | 20230629 | 131900 | 2289754800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 446 | 20230629 | 131800 | 2289754800 | 5230 | 5230 | 5230 | 5230 | 2 |
| 447 | 20230629 | 131700 | 2289744340 | 5250 | 5250 | 5250 | 5250 | 1 |
| 448 | 20230629 | 131600 | 2289739090 | 5220 | 5230 | 5230 | 5220 | 220 |
| 449 | 20230629 | 131500 | 2288590070 | 5220 | 5240 | 5240 | 5220 | 1103 |
| 450 | 20230629 | 131400 | 2282826650 | 5240 | 5250 | 5250 | 5240 | 83 |
| 451 | 20230629 | 131300 | 2282391630 | 5250 | 5260 | 5260 | 5240 | 656 |
| 452 | 20230629 | 131200 | 2278948780 | 5260 | 5260 | 5260 | 5260 | 14 |
| 453 | 20230629 | 131100 | 2278875140 | 5260 | 5260 | 5260 | 5260 | 33 |
| 454 | 20230629 | 131000 | 2278701560 | 5270 | 5270 | 5270 | 5270 | 33 |
| 455 | 20230629 | 130900 | 2278527650 | 5270 | 5270 | 5270 | 5270 | 35 |
| 456 | 20230629 | 130800 | 2278343200 | 5270 | 5270 | 5270 | 5270 | 223 |
| 457 | 20230629 | 130700 | 2277167990 | 5290 | 5290 | 5290 | 5290 | 90 |
| 458 | 20230629 | 130600 | 2276691890 | 5290 | 5290 | 5290 | 5290 | 0 |
| 459 | 20230629 | 130500 | 2276691890 | 5290 | 5290 | 5290 | 5290 | 11 |
| 460 | 20230629 | 130400 | 2276633700 | 5290 | 5260 | 5290 | 5250 | 2820 |
| 461 | 20230629 | 130300 | 2261750380 | 5260 | 5260 | 5260 | 5260 | 545 |
| 462 | 20230629 | 130200 | 2258883680 | 5250 | 5300 | 5320 | 5220 | 13036 |
| 463 | 20230629 | 130100 | 2190459000 | 5260 | 5290 | 5300 | 5260 | 1787 |
| 464 | 20230629 | 130000 | 2181006760 | 5290 | 5290 | 5290 | 5290 | 0 |
| 465 | 20230629 | 125900 | 2181006760 | 5290 | 5290 | 5290 | 5290 | 69 |
| 466 | 20230629 | 125800 | 2180641750 | 5260 | 5260 | 5260 | 5260 | 0 |
| 467 | 20230629 | 125700 | 2180641750 | 5260 | 5280 | 5280 | 5260 | 194 |
| 468 | 20230629 | 125600 | 2179620590 | 5290 | 5290 | 5290 | 5290 | 0 |
| 469 | 20230629 | 125500 | 2179620590 | 5290 | 5290 | 5290 | 5290 | 0 |
| 470 | 20230629 | 125400 | 2179620590 | 5290 | 5280 | 5290 | 5280 | 304 |
| 471 | 20230629 | 125300 | 2178012920 | 5290 | 5290 | 5290 | 5290 | 184 |
| 472 | 20230629 | 125200 | 2177039560 | 5290 | 5290 | 5290 | 5290 | 230 |
| 473 | 20230629 | 125100 | 2175822860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 474 | 20230629 | 125000 | 2175822860 | 5300 | 5300 | 5300 | 5300 | 1669 |
| 475 | 20230629 | 124900 | 2166977160 | 5300 | 5300 | 5300 | 5300 | 0 |
| 476 | 20230629 | 124800 | 2166977160 | 5300 | 5300 | 5300 | 5300 | 0 |
| 477 | 20230629 | 124700 | 2166977160 | 5300 | 5300 | 5300 | 5300 | 314 |
| 478 | 20230629 | 124600 | 2165312960 | 5300 | 5300 | 5300 | 5300 | 434 |
| 479 | 20230629 | 124500 | 2163012760 | 5280 | 5280 | 5280 | 5280 | 0 |
| 480 | 20230629 | 124400 | 2163012760 | 5280 | 5280 | 5280 | 5280 | 60 |
| 481 | 20230629 | 124300 | 2162695960 | 5260 | 5290 | 5290 | 5260 | 1000 |
| 482 | 20230629 | 124200 | 2157427300 | 5320 | 5320 | 5320 | 5320 | 0 |
| 483 | 20230629 | 124100 | 2157427300 | 5320 | 5320 | 5320 | 5320 | 1 |
| 484 | 20230629 | 124000 | 2157421980 | 5270 | 5270 | 5270 | 5270 | 0 |
| 485 | 20230629 | 123900 | 2157421980 | 5270 | 5270 | 5270 | 5270 | 0 |
| 486 | 20230629 | 123800 | 2157421980 | 5270 | 5290 | 5290 | 5270 | 832 |
| 487 | 20230629 | 123700 | 2153030660 | 5260 | 5310 | 5310 | 5260 | 6666 |
| 488 | 20230629 | 123600 | 2117922080 | 5310 | 5310 | 5310 | 5310 | 107 |
| 489 | 20230629 | 123500 | 2117353910 | 5310 | 5330 | 5330 | 5310 | 374 |
| 490 | 20230629 | 123400 | 2115367910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 491 | 20230629 | 123300 | 2115367910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 492 | 20230629 | 123200 | 2115367910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 493 | 20230629 | 123100 | 2115367910 | 5330 | 5330 | 5330 | 5330 | 4 |
| 494 | 20230629 | 123000 | 2115346590 | 5340 | 5300 | 5340 | 5300 | 892 |
| 495 | 20230629 | 122900 | 2110599310 | 5330 | 5330 | 5330 | 5330 | 435 |
| 496 | 20230629 | 122800 | 2108280760 | 5290 | 5300 | 5300 | 5270 | 3438 |
| 497 | 20230629 | 122700 | 2090112000 | 5300 | 5300 | 5300 | 5300 | 132 |
| 498 | 20230629 | 122600 | 2089412400 | 5300 | 5320 | 5320 | 5300 | 713 |
| 499 | 20230629 | 122500 | 2085628540 | 5320 | 5320 | 5320 | 5320 | 0 |
| 500 | 20230629 | 122400 | 2085628540 | 5320 | 5320 | 5320 | 5320 | 21 |
| 501 | 20230629 | 122300 | 2085516820 | 5320 | 5320 | 5320 | 5320 | 1 |
| 502 | 20230629 | 122200 | 2085511500 | 5320 | 5320 | 5320 | 5320 | 50 |
| 503 | 20230629 | 122100 | 2085245500 | 5320 | 5320 | 5320 | 5320 | 500 |
| 504 | 20230629 | 122000 | 2082585500 | 5320 | 5320 | 5320 | 5320 | 0 |
| 505 | 20230629 | 121900 | 2082585500 | 5320 | 5320 | 5320 | 5320 | 1306 |
| 506 | 20230629 | 121800 | 2075637580 | 5320 | 5320 | 5320 | 5320 | 854 |
| 507 | 20230629 | 121700 | 2071094300 | 5320 | 5320 | 5320 | 5320 | 600 |
| 508 | 20230629 | 121600 | 2067902300 | 5320 | 5330 | 5330 | 5320 | 2900 |
| 509 | 20230629 | 121500 | 2052464600 | 5340 | 5340 | 5340 | 5340 | 0 |
| 510 | 20230629 | 121400 | 2052464600 | 5340 | 5340 | 5340 | 5340 | 1 |
| 511 | 20230629 | 121300 | 2052459260 | 5330 | 5330 | 5330 | 5330 | 240 |
| 512 | 20230629 | 121200 | 2051180060 | 5320 | 5320 | 5320 | 5320 | 200 |
| 513 | 20230629 | 121100 | 2050116060 | 5320 | 5320 | 5320 | 5320 | 15 |
| 514 | 20230629 | 121000 | 2050036260 | 5350 | 5360 | 5360 | 5350 | 165 |
| 515 | 20230629 | 120900 | 2049153490 | 5350 | 5350 | 5350 | 5350 | 32 |
| 516 | 20230629 | 120800 | 2048982290 | 5350 | 5360 | 5360 | 5350 | 618 |
| 517 | 20230629 | 120700 | 2045670000 | 5360 | 5360 | 5360 | 5360 | 119 |
| 518 | 20230629 | 120600 | 2045032160 | 5340 | 5340 | 5340 | 5340 | 1134 |
| 519 | 20230629 | 120500 | 2038976600 | 5350 | 5330 | 5350 | 5330 | 1041 |
| 520 | 20230629 | 120400 | 2033417850 | 5300 | 5300 | 5300 | 5300 | 0 |
| 521 | 20230629 | 120300 | 2033417850 | 5300 | 5300 | 5300 | 5300 | 0 |
| 522 | 20230629 | 120200 | 2033417850 | 5300 | 5310 | 5310 | 5300 | 120 |
| 523 | 20230629 | 120100 | 2032781040 | 5310 | 5310 | 5310 | 5310 | 46 |
| 524 | 20230629 | 120000 | 2032536780 | 5310 | 5320 | 5320 | 5310 | 550 |
| 525 | 20230629 | 115900 | 2029611280 | 5300 | 5310 | 5310 | 5300 | 15 |
| 526 | 20230629 | 115800 | 2029531710 | 5300 | 5310 | 5310 | 5300 | 172 |
| 527 | 20230629 | 115700 | 2028619050 | 5260 | 5330 | 5330 | 5260 | 2894 |
| 528 | 20230629 | 115600 | 2013367560 | 5330 | 5330 | 5330 | 5330 | 20 |
| 529 | 20230629 | 115500 | 2013260960 | 5330 | 5330 | 5330 | 5330 | 15 |
| 530 | 20230629 | 115400 | 2013181010 | 5350 | 5350 | 5350 | 5350 | 0 |
| 531 | 20230629 | 115300 | 2013181010 | 5350 | 5350 | 5350 | 5350 | 0 |
| 532 | 20230629 | 115200 | 2013181010 | 5350 | 5350 | 5350 | 5350 | 32 |
| 533 | 20230629 | 115100 | 2013009810 | 5350 | 5350 | 5350 | 5350 | 1400 |
| 534 | 20230629 | 115000 | 2005519810 | 5350 | 5350 | 5350 | 5350 | 183 |
| 535 | 20230629 | 114900 | 2004540760 | 5360 | 5360 | 5360 | 5300 | 1028 |
| 536 | 20230629 | 114800 | 1999074070 | 5350 | 5350 | 5350 | 5350 | 0 |
| 537 | 20230629 | 114700 | 1999074070 | 5350 | 5340 | 5350 | 5340 | 21 |
| 538 | 20230629 | 114600 | 1998961730 | 5370 | 5370 | 5370 | 5370 | 1 |
| 539 | 20230629 | 114500 | 1998956360 | 5330 | 5330 | 5330 | 5330 | 5 |
| 540 | 20230629 | 114400 | 1998929710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 541 | 20230629 | 114300 | 1998929710 | 5320 | 5320 | 5320 | 5320 | 407 |
| 542 | 20230629 | 114200 | 1996764470 | 5330 | 5330 | 5330 | 5330 | 15 |
| 543 | 20230629 | 114100 | 1996684520 | 5340 | 5340 | 5340 | 5340 | 920 |
| 544 | 20230629 | 114000 | 1991771720 | 5350 | 5350 | 5350 | 5350 | 0 |
| 545 | 20230629 | 113900 | 1991771720 | 5350 | 5340 | 5350 | 5340 | 220 |
| 546 | 20230629 | 113800 | 1990595720 | 5340 | 5340 | 5340 | 5340 | 1 |
| 547 | 20230629 | 113700 | 1990590380 | 5350 | 5350 | 5350 | 5350 | 61 |
| 548 | 20230629 | 113600 | 1990264030 | 5350 | 5370 | 5370 | 5350 | 50 |
| 549 | 20230629 | 113500 | 1989996050 | 5370 | 5370 | 5370 | 5370 | 46 |
| 550 | 20230629 | 113400 | 1989749030 | 5380 | 5380 | 5380 | 5380 | 377 |
| 551 | 20230629 | 113300 | 1987720770 | 5380 | 5370 | 5390 | 5370 | 523 |
| 552 | 20230629 | 113200 | 1984907010 | 5380 | 5370 | 5380 | 5370 | 23 |
| 553 | 20230629 | 113100 | 1984783300 | 5360 | 5360 | 5360 | 5360 | 0 |
| 554 | 20230629 | 113000 | 1984783300 | 5360 | 5320 | 5360 | 5320 | 2346 |
| 555 | 20230629 | 112900 | 1972224190 | 5320 | 5330 | 5330 | 5320 | 9 |
| 556 | 20230629 | 112800 | 1972176240 | 5320 | 5320 | 5320 | 5320 | 180 |
| 557 | 20230629 | 112700 | 1971218640 | 5330 | 5320 | 5330 | 5320 | 23 |
| 558 | 20230629 | 112600 | 1971096260 | 5320 | 5320 | 5320 | 5320 | 11 |
| 559 | 20230629 | 112500 | 1971037740 | 5330 | 5320 | 5330 | 5320 | 27 |
| 560 | 20230629 | 112400 | 1970893990 | 5320 | 5320 | 5320 | 5320 | 276 |
| 561 | 20230629 | 112300 | 1969425670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 562 | 20230629 | 112200 | 1969425670 | 5320 | 5340 | 5340 | 5320 | 26 |
| 563 | 20230629 | 112100 | 1969286870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 564 | 20230629 | 112000 | 1969286870 | 5360 | 5340 | 5360 | 5250 | 7420 |
| 565 | 20230629 | 111900 | 1930078720 | 5340 | 5320 | 5340 | 5320 | 36 |
| 566 | 20230629 | 111800 | 1929886880 | 5320 | 5330 | 5330 | 5320 | 100 |
| 567 | 20230629 | 111700 | 1929354710 | 5320 | 5320 | 5330 | 5320 | 328 |
| 568 | 20230629 | 111600 | 1927609640 | 5320 | 5330 | 5330 | 5320 | 142 |
| 569 | 20230629 | 111500 | 1926854010 | 5330 | 5330 | 5330 | 5330 | 269 |
| 570 | 20230629 | 111400 | 1925420240 | 5340 | 5340 | 5340 | 5340 | 248 |
| 571 | 20230629 | 111300 | 1924095920 | 5350 | 5350 | 5350 | 5350 | 208 |
| 572 | 20230629 | 111200 | 1922983120 | 5350 | 5350 | 5360 | 5350 | 28 |
| 573 | 20230629 | 111100 | 1922833260 | 5350 | 5350 | 5350 | 5350 | 22 |
| 574 | 20230629 | 111000 | 1922715560 | 5340 | 5380 | 5380 | 5340 | 1550 |
| 575 | 20230629 | 110900 | 1914417850 | 5380 | 5390 | 5390 | 5380 | 111 |
| 576 | 20230629 | 110800 | 1913820030 | 5390 | 5390 | 5390 | 5390 | 15 |
| 577 | 20230629 | 110700 | 1913739180 | 5400 | 5390 | 5400 | 5390 | 40 |
| 578 | 20230629 | 110600 | 1913523380 | 5390 | 5400 | 5400 | 5390 | 23 |
| 579 | 20230629 | 110500 | 1913399270 | 5400 | 5400 | 5400 | 5400 | 120 |
| 580 | 20230629 | 110400 | 1912751270 | 5400 | 5410 | 5410 | 5400 | 2048 |
| 581 | 20230629 | 110300 | 1901690350 | 5420 | 5420 | 5420 | 5420 | 23 |
| 582 | 20230629 | 110200 | 1901565690 | 5420 | 5420 | 5420 | 5420 | 351 |
| 583 | 20230629 | 110100 | 1899663270 | 5430 | 5430 | 5430 | 5430 | 10 |
| 584 | 20230629 | 110000 | 1899608970 | 5420 | 5410 | 5420 | 5410 | 370 |
| 585 | 20230629 | 105900 | 1897603770 | 5410 | 5410 | 5410 | 5410 | 0 |
| 586 | 20230629 | 105800 | 1897603770 | 5410 | 5390 | 5410 | 5370 | 1150 |
| 587 | 20230629 | 105700 | 1891403530 | 5380 | 5390 | 5390 | 5380 | 4010 |
| 588 | 20230629 | 105600 | 1869805100 | 5390 | 5390 | 5390 | 5390 | 74 |
| 589 | 20230629 | 105500 | 1869406240 | 5390 | 5390 | 5390 | 5390 | 109 |
| 590 | 20230629 | 105400 | 1868818730 | 5400 | 5390 | 5400 | 5390 | 140 |
| 591 | 20230629 | 105300 | 1868063930 | 5390 | 5390 | 5390 | 5390 | 610 |
| 592 | 20230629 | 105200 | 1864776030 | 5400 | 5390 | 5400 | 5390 | 21 |
| 593 | 20230629 | 105100 | 1864662640 | 5400 | 5390 | 5400 | 5390 | 753 |
| 594 | 20230629 | 105000 | 1860602970 | 5380 | 5410 | 5410 | 5380 | 2198 |
| 595 | 20230629 | 104900 | 1848746650 | 5400 | 5400 | 5400 | 5400 | 70 |
| 596 | 20230629 | 104800 | 1848368650 | 5410 | 5410 | 5410 | 5410 | 87 |
| 597 | 20230629 | 104700 | 1847897980 | 5420 | 5410 | 5420 | 5400 | 80 |
| 598 | 20230629 | 104600 | 1847465410 | 5400 | 5410 | 5420 | 5390 | 484 |
| 599 | 20230629 | 104500 | 1844845100 | 5410 | 5420 | 5420 | 5410 | 1776 |
| 600 | 20230629 | 104400 | 1835224080 | 5420 | 5450 | 5470 | 5420 | 994 |
| 601 | 20230629 | 104300 | 1829811070 | 5460 | 5400 | 5470 | 5400 | 2142 |
| 602 | 20230629 | 104200 | 1818143250 | 5400 | 5390 | 5400 | 5390 | 440 |
| 603 | 20230629 | 104100 | 1815770650 | 5390 | 5370 | 5390 | 5370 | 46 |
| 604 | 20230629 | 104000 | 1815523030 | 5370 | 5360 | 5370 | 5360 | 2266 |
| 605 | 20230629 | 103900 | 1803365760 | 5360 | 5320 | 5360 | 5300 | 2010 |
| 606 | 20230629 | 103800 | 1792671000 | 5330 | 5320 | 5330 | 5310 | 830 |
| 607 | 20230629 | 103700 | 1788255380 | 5300 | 5300 | 5300 | 5300 | 0 |
| 608 | 20230629 | 103600 | 1788255380 | 5300 | 5310 | 5310 | 5300 | 527 |
| 609 | 20230629 | 103500 | 1785461280 | 5300 | 5300 | 5300 | 5300 | 4 |
| 610 | 20230629 | 103400 | 1785440080 | 5330 | 5330 | 5330 | 5330 | 20 |
| 611 | 20230629 | 103300 | 1785333480 | 5340 | 5300 | 5340 | 5300 | 2737 |
| 612 | 20230629 | 103200 | 1770826580 | 5300 | 5330 | 5330 | 5300 | 1252 |
| 613 | 20230629 | 103100 | 1764171150 | 5330 | 5350 | 5350 | 5330 | 1118 |
| 614 | 20230629 | 103000 | 1758192610 | 5350 | 5350 | 5350 | 5350 | 137 |
| 615 | 20230629 | 102900 | 1757459660 | 5350 | 5310 | 5350 | 5300 | 1663 |
| 616 | 20230629 | 102800 | 1748580500 | 5310 | 5360 | 5360 | 5310 | 926 |
| 617 | 20230629 | 102700 | 1743623320 | 5350 | 5300 | 5350 | 5300 | 2321 |
| 618 | 20230629 | 102600 | 1731241820 | 5300 | 5360 | 5360 | 5300 | 2420 |
| 619 | 20230629 | 102500 | 1718396230 | 5360 | 5360 | 5370 | 5360 | 14 |
| 620 | 20230629 | 102400 | 1718321170 | 5380 | 5380 | 5380 | 5380 | 2 |
| 621 | 20230629 | 102300 | 1718310410 | 5370 | 5370 | 5370 | 5370 | 220 |
| 622 | 20230629 | 102200 | 1717129010 | 5380 | 5360 | 5380 | 5360 | 59 |
| 623 | 20230629 | 102100 | 1716812180 | 5350 | 5360 | 5360 | 5350 | 158 |
| 624 | 20230629 | 102000 | 1715966850 | 5370 | 5370 | 5370 | 5370 | 1 |
| 625 | 20230629 | 101900 | 1715961480 | 5350 | 5350 | 5350 | 5350 | 105 |
| 626 | 20230629 | 101800 | 1715399730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 627 | 20230629 | 101700 | 1715399730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 628 | 20230629 | 101600 | 1715399730 | 5400 | 5400 | 5400 | 5400 | 0 |
| 629 | 20230629 | 101500 | 1715399730 | 5400 | 5370 | 5400 | 5370 | 200 |
| 630 | 20230629 | 101400 | 1714322100 | 5350 | 5350 | 5350 | 5350 | 2 |
| 631 | 20230629 | 101300 | 1714311400 | 5380 | 5330 | 5380 | 5330 | 62 |
| 632 | 20230629 | 101200 | 1713980890 | 5300 | 5370 | 5370 | 5300 | 2638 |
| 633 | 20230629 | 101100 | 1699896520 | 5370 | 5370 | 5370 | 5370 | 2 |
| 634 | 20230629 | 101000 | 1699885780 | 5400 | 5400 | 5400 | 5400 | 4 |
| 635 | 20230629 | 100900 | 1699864180 | 5400 | 5390 | 5400 | 5360 | 42 |
| 636 | 20230629 | 100800 | 1699638380 | 5360 | 5400 | 5410 | 5360 | 58 |
| 637 | 20230629 | 100700 | 1699324900 | 5350 | 5360 | 5360 | 5350 | 483 |
| 638 | 20230629 | 100600 | 1696740510 | 5360 | 5350 | 5360 | 5340 | 155 |
| 639 | 20230629 | 100500 | 1695911850 | 5350 | 5410 | 5410 | 5350 | 2950 |
| 640 | 20230629 | 100400 | 1680070480 | 5400 | 5400 | 5400 | 5400 | 854 |
| 641 | 20230629 | 100300 | 1675458880 | 5400 | 5430 | 5430 | 5400 | 152 |
| 642 | 20230629 | 100200 | 1674637620 | 5440 | 5440 | 5440 | 5440 | 0 |
| 643 | 20230629 | 100100 | 1674637620 | 5440 | 5410 | 5440 | 5390 | 541 |
| 644 | 20230629 | 100000 | 1671717540 | 5410 | 5450 | 5450 | 5410 | 680 |
| 645 | 20230629 | 095900 | 1668028650 | 5450 | 5470 | 5470 | 5450 | 399 |
| 646 | 20230629 | 095800 | 1665849500 | 5470 | 5450 | 5490 | 5450 | 519 |
| 647 | 20230629 | 095700 | 1663013540 | 5480 | 5500 | 5500 | 5470 | 417 |
| 648 | 20230629 | 095600 | 1660731150 | 5500 | 5500 | 5500 | 5490 | 583 |
| 649 | 20230629 | 095500 | 1657524850 | 5500 | 5460 | 5500 | 5460 | 1675 |
| 650 | 20230629 | 095400 | 1648333080 | 5500 | 5440 | 5500 | 5440 | 10398 |
| 651 | 20230629 | 095300 | 1591359720 | 5440 | 5400 | 5490 | 5400 | 2435 |
| 652 | 20230629 | 095200 | 1578062000 | 5390 | 5390 | 5390 | 5390 | 50 |
| 653 | 20230629 | 095100 | 1577792500 | 5390 | 5350 | 5400 | 5350 | 5812 |
| 654 | 20230629 | 095000 | 1546646800 | 5350 | 5390 | 5390 | 5300 | 6450 |
| 655 | 20230629 | 094900 | 1512152380 | 5380 | 5380 | 5380 | 5370 | 470 |
| 656 | 20230629 | 094800 | 1509625480 | 5390 | 5380 | 5390 | 5380 | 416 |
| 657 | 20230629 | 094700 | 1507384850 | 5380 | 5390 | 5390 | 5360 | 668 |
| 658 | 20230629 | 094600 | 1503791040 | 5390 | 5400 | 5410 | 5330 | 3956 |
| 659 | 20230629 | 094500 | 1482533800 | 5410 | 5410 | 5410 | 5410 | 1593 |
| 660 | 20230629 | 094400 | 1473915670 | 5410 | 5430 | 5430 | 5410 | 1449 |
| 661 | 20230629 | 094300 | 1466062610 | 5420 | 5420 | 5440 | 5410 | 3560 |
| 662 | 20230629 | 094200 | 1446748770 | 5430 | 5450 | 5450 | 5430 | 5395 |
| 663 | 20230629 | 094100 | 1417411960 | 5450 | 5480 | 5480 | 5440 | 2007 |
| 664 | 20230629 | 094000 | 1406474630 | 5480 | 5470 | 5490 | 5430 | 5282 |
| 665 | 20230629 | 093900 | 1377643580 | 5470 | 5540 | 5540 | 5410 | 15090 |
| 666 | 20230629 | 093800 | 1294941120 | 5570 | 5530 | 5610 | 5500 | 15890 |
| 667 | 20230629 | 093700 | 1206667170 | 5520 | 5550 | 5610 | 5500 | 18344 |
| 668 | 20230629 | 093600 | 1104514100 | 5560 | 5460 | 5560 | 5410 | 18273 |
| 669 | 20230629 | 093500 | 1003865130 | 5500 | 5440 | 5500 | 5430 | 10460 |
| 670 | 20230629 | 093400 | 946699780 | 5440 | 5410 | 5440 | 5410 | 3306 |
| 671 | 20230629 | 093300 | 928754290 | 5410 | 5340 | 5410 | 5340 | 7373 |
| 672 | 20230629 | 093200 | 888994700 | 5340 | 5340 | 5350 | 5340 | 2213 |
| 673 | 20230629 | 093100 | 877166950 | 5330 | 5340 | 5340 | 5330 | 506 |
| 674 | 20230629 | 093000 | 874466120 | 5340 | 5350 | 5350 | 5330 | 1777 |
| 675 | 20230629 | 092900 | 864981830 | 5350 | 5340 | 5350 | 5330 | 790 |
| 676 | 20230629 | 092800 | 860758410 | 5350 | 5300 | 5350 | 5300 | 7697 |
| 677 | 20230629 | 092700 | 819898550 | 5290 | 5280 | 5300 | 5280 | 745 |
| 678 | 20230629 | 092600 | 815962130 | 5300 | 5280 | 5300 | 5240 | 2351 |
| 679 | 20230629 | 092500 | 803511310 | 5270 | 5230 | 5270 | 5220 | 216 |
| 680 | 20230629 | 092400 | 802378360 | 5220 | 5270 | 5280 | 5220 | 560 |
| 681 | 20230629 | 092300 | 799442460 | 5250 | 5270 | 5270 | 5220 | 1313 |
| 682 | 20230629 | 092200 | 792569180 | 5280 | 5290 | 5290 | 5260 | 247 |
| 683 | 20230629 | 092100 | 791266640 | 5300 | 5250 | 5300 | 5190 | 5802 |
| 684 | 20230629 | 092000 | 760845520 | 5250 | 5230 | 5250 | 5220 | 978 |
| 685 | 20230629 | 091900 | 755728420 | 5250 | 5220 | 5250 | 5220 | 1391 |
| 686 | 20230629 | 091800 | 748457570 | 5220 | 5220 | 5230 | 5200 | 5484 |
| 687 | 20230629 | 091700 | 719838090 | 5220 | 5140 | 5220 | 5110 | 8065 |
| 688 | 20230629 | 091600 | 678184130 | 5150 | 5150 | 5150 | 5100 | 16076 |
| 689 | 20230629 | 091500 | 596114760 | 5150 | 5140 | 5180 | 5140 | 5086 |
| 690 | 20230629 | 091400 | 569909280 | 5190 | 5220 | 5220 | 5100 | 18619 |
| 691 | 20230629 | 091300 | 474115830 | 5210 | 5230 | 5230 | 5210 | 3425 |
| 692 | 20230629 | 091200 | 456228760 | 5230 | 5240 | 5240 | 5210 | 867 |
| 693 | 20230629 | 091100 | 451698460 | 5200 | 5270 | 5280 | 5200 | 6796 |
| 694 | 20230629 | 091000 | 416216690 | 5230 | 5270 | 5270 | 5220 | 5741 |
| 695 | 20230629 | 090900 | 386092690 | 5270 | 5300 | 5310 | 5270 | 2803 |
| 696 | 20230629 | 090800 | 371239760 | 5300 | 5290 | 5300 | 5290 | 783 |
| 697 | 20230629 | 090700 | 367090060 | 5260 | 5360 | 5360 | 5250 | 8116 |
| 698 | 20230629 | 090600 | 323996110 | 5370 | 5440 | 5440 | 5370 | 3905 |
| 699 | 20230629 | 090500 | 302939660 | 5440 | 5440 | 5470 | 5400 | 5848 |
| 700 | 20230629 | 090400 | 271150600 | 5460 | 5390 | 5460 | 5370 | 3824 |
| 701 | 20230629 | 090300 | 250450710 | 5380 | 5390 | 5390 | 5380 | 1338 |
| 702 | 20230629 | 090200 | 243241670 | 5410 | 5410 | 5430 | 5370 | 11593 |
| 703 | 20230629 | 090100 | 180670200 | 5410 | 5430 | 5440 | 5400 | 9602 |
| 704 | 20230629 | 090000 | 128580580 | 5430 | 5380 | 5450 | 5360 | 23740 |