31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 3 | 20230629 | 192500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 4 | 20230629 | 192400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 5 | 20230629 | 192300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 6 | 20230629 | 192200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 7 | 20230629 | 192100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 8 | 20230629 | 192000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 9 | 20230629 | 191900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 10 | 20230629 | 191800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 11 | 20230629 | 191700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 12 | 20230629 | 191600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 13 | 20230629 | 191500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 14 | 20230629 | 191400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 15 | 20230629 | 191300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 16 | 20230629 | 191200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 17 | 20230629 | 191100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 18 | 20230629 | 191000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 19 | 20230629 | 190900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 20 | 20230629 | 190800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 21 | 20230629 | 190700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 22 | 20230629 | 190600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 23 | 20230629 | 190500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 24 | 20230629 | 190400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 25 | 20230629 | 190300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 26 | 20230629 | 190200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 27 | 20230629 | 190100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 28 | 20230629 | 190000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 29 | 20230629 | 185900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 30 | 20230629 | 185800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 31 | 20230629 | 185700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 32 | 20230629 | 185600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 33 | 20230629 | 185500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 34 | 20230629 | 185400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 35 | 20230629 | 185300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 36 | 20230629 | 185200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 37 | 20230629 | 185100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 38 | 20230629 | 185000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 39 | 20230629 | 184900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 40 | 20230629 | 184800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 41 | 20230629 | 184700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 42 | 20230629 | 184600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 43 | 20230629 | 184500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 44 | 20230629 | 184400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 45 | 20230629 | 184300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 46 | 20230629 | 184200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 47 | 20230629 | 184100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 48 | 20230629 | 184000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 49 | 20230629 | 183900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 50 | 20230629 | 183800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 51 | 20230629 | 183700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 52 | 20230629 | 183600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 53 | 20230629 | 183500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 54 | 20230629 | 183400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 55 | 20230629 | 183300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 56 | 20230629 | 183200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 57 | 20230629 | 183100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 58 | 20230629 | 183000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 59 | 20230629 | 182900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 60 | 20230629 | 182800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 61 | 20230629 | 182700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 62 | 20230629 | 182600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 63 | 20230629 | 182500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 64 | 20230629 | 182400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 65 | 20230629 | 182300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 66 | 20230629 | 182200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 67 | 20230629 | 182100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 68 | 20230629 | 182000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 69 | 20230629 | 181900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 70 | 20230629 | 181800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 71 | 20230629 | 181700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 72 | 20230629 | 181600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 73 | 20230629 | 181500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 74 | 20230629 | 181400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 75 | 20230629 | 181300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 76 | 20230629 | 181200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 77 | 20230629 | 181100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 78 | 20230629 | 181000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 79 | 20230629 | 180900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 80 | 20230629 | 180800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 81 | 20230629 | 180700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 82 | 20230629 | 180600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 83 | 20230629 | 180500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 84 | 20230629 | 180400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 85 | 20230629 | 180300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 86 | 20230629 | 180200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 87 | 20230629 | 180100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 88 | 20230629 | 180000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 89 | 20230629 | 175900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 90 | 20230629 | 175800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 91 | 20230629 | 175700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 92 | 20230629 | 175600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 93 | 20230629 | 175500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 94 | 20230629 | 175400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 95 | 20230629 | 175300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 96 | 20230629 | 175200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 97 | 20230629 | 175100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 98 | 20230629 | 175000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 99 | 20230629 | 174900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 100 | 20230629 | 174800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 101 | 20230629 | 174700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 102 | 20230629 | 174600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 103 | 20230629 | 174500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 104 | 20230629 | 174400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 105 | 20230629 | 174300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 106 | 20230629 | 174200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 107 | 20230629 | 174100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 108 | 20230629 | 174000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 109 | 20230629 | 173900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 110 | 20230629 | 173800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 111 | 20230629 | 173700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 112 | 20230629 | 173600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 113 | 20230629 | 173500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 114 | 20230629 | 173400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 115 | 20230629 | 173300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 116 | 20230629 | 173200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 117 | 20230629 | 173100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 118 | 20230629 | 173000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 119 | 20230629 | 172900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 120 | 20230629 | 172800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 121 | 20230629 | 172700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 122 | 20230629 | 172600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 123 | 20230629 | 172500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 124 | 20230629 | 172400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 125 | 20230629 | 172300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 126 | 20230629 | 172200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 127 | 20230629 | 172100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 128 | 20230629 | 172000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 129 | 20230629 | 171900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 130 | 20230629 | 171800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 131 | 20230629 | 171700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 132 | 20230629 | 171600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 133 | 20230629 | 171500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 134 | 20230629 | 171400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 135 | 20230629 | 171300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 136 | 20230629 | 171200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 137 | 20230629 | 171100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 138 | 20230629 | 171000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 139 | 20230629 | 170900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 140 | 20230629 | 170800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 141 | 20230629 | 170700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 142 | 20230629 | 170600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 143 | 20230629 | 170500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 144 | 20230629 | 170400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 145 | 20230629 | 170300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 146 | 20230629 | 170200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 147 | 20230629 | 170100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 148 | 20230629 | 170000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 149 | 20230629 | 165900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 150 | 20230629 | 165800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 151 | 20230629 | 165700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 152 | 20230629 | 165600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 153 | 20230629 | 165500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 154 | 20230629 | 165400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 155 | 20230629 | 165300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 156 | 20230629 | 165200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 157 | 20230629 | 165100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 158 | 20230629 | 165000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 159 | 20230629 | 164900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 160 | 20230629 | 164800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 161 | 20230629 | 164700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 162 | 20230629 | 164600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 163 | 20230629 | 164500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 164 | 20230629 | 164400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 165 | 20230629 | 164300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 166 | 20230629 | 164200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 167 | 20230629 | 164100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 168 | 20230629 | 164000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 169 | 20230629 | 163900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 170 | 20230629 | 163800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 171 | 20230629 | 163700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 172 | 20230629 | 163600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 173 | 20230629 | 163500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 174 | 20230629 | 163400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 175 | 20230629 | 163300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 176 | 20230629 | 163200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 177 | 20230629 | 163100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 178 | 20230629 | 163000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 179 | 20230629 | 162900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 180 | 20230629 | 162800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 181 | 20230629 | 162700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 182 | 20230629 | 162600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 183 | 20230629 | 162500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 184 | 20230629 | 162400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 185 | 20230629 | 162300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 186 | 20230629 | 162200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 187 | 20230629 | 162100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 188 | 20230629 | 162000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 189 | 20230629 | 161900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 190 | 20230629 | 161800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 191 | 20230629 | 161700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 192 | 20230629 | 161600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 193 | 20230629 | 161500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 194 | 20230629 | 161400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 195 | 20230629 | 161300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 196 | 20230629 | 161200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 197 | 20230629 | 161100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 198 | 20230629 | 161000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 199 | 20230629 | 160900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 200 | 20230629 | 160800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 201 | 20230629 | 160700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 202 | 20230629 | 160600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 203 | 20230629 | 160500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 204 | 20230629 | 160400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 205 | 20230629 | 160300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 206 | 20230629 | 160200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 207 | 20230629 | 160100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 208 | 20230629 | 160000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 209 | 20230629 | 155900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 210 | 20230629 | 155800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 211 | 20230629 | 155700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 212 | 20230629 | 155600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 213 | 20230629 | 155500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 214 | 20230629 | 155400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 215 | 20230629 | 155300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 216 | 20230629 | 155200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 217 | 20230629 | 155100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 218 | 20230629 | 155000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 219 | 20230629 | 154900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 220 | 20230629 | 154800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 221 | 20230629 | 154700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 222 | 20230629 | 154600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 223 | 20230629 | 154500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 224 | 20230629 | 154400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 225 | 20230629 | 154300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 226 | 20230629 | 154200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 227 | 20230629 | 154100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 228 | 20230629 | 154000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 229 | 20230629 | 153900 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 230 | 20230629 | 153800 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 231 | 20230629 | 153700 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 232 | 20230629 | 153600 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 233 | 20230629 | 153500 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 234 | 20230629 | 153400 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 235 | 20230629 | 153300 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 236 | 20230629 | 153200 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 237 | 20230629 | 153100 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 238 | 20230629 | 153000 | 2581900590 | 8520 | 8520 | 8520 | 8520 | 5917 |
| 239 | 20230629 | 152900 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 240 | 20230629 | 152800 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 241 | 20230629 | 152700 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 242 | 20230629 | 152600 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 243 | 20230629 | 152500 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 244 | 20230629 | 152400 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 245 | 20230629 | 152300 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 246 | 20230629 | 152200 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 247 | 20230629 | 152100 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 248 | 20230629 | 152000 | 2531487750 | 8490 | 8490 | 8490 | 8490 | 0 |
| 249 | 20230629 | 151900 | 2531487750 | 8490 | 8480 | 8490 | 8480 | 236 |
| 250 | 20230629 | 151800 | 2529486190 | 8480 | 8490 | 8490 | 8480 | 1738 |
| 251 | 20230629 | 151700 | 2514743430 | 8490 | 8500 | 8500 | 8490 | 93 |
| 252 | 20230629 | 151600 | 2513952950 | 8490 | 8490 | 8490 | 8490 | 378 |
| 253 | 20230629 | 151500 | 2510743730 | 8490 | 8490 | 8500 | 8490 | 535 |
| 254 | 20230629 | 151400 | 2506199840 | 8490 | 8490 | 8490 | 8490 | 790 |
| 255 | 20230629 | 151300 | 2499492740 | 8500 | 8500 | 8500 | 8500 | 690 |
| 256 | 20230629 | 151200 | 2493627740 | 8500 | 8500 | 8500 | 8500 | 2534 |
| 257 | 20230629 | 151100 | 2472088740 | 8500 | 8510 | 8510 | 8500 | 191 |
| 258 | 20230629 | 151000 | 2470463340 | 8510 | 8510 | 8510 | 8500 | 219 |
| 259 | 20230629 | 150900 | 2468599660 | 8510 | 8500 | 8510 | 8500 | 68 |
| 260 | 20230629 | 150800 | 2468021050 | 8500 | 8500 | 8500 | 8500 | 169 |
| 261 | 20230629 | 150700 | 2466584550 | 8500 | 8500 | 8500 | 8500 | 1 |
| 262 | 20230629 | 150600 | 2466576050 | 8510 | 8500 | 8510 | 8500 | 200 |
| 263 | 20230629 | 150500 | 2464874130 | 8500 | 8510 | 8510 | 8500 | 413 |
| 264 | 20230629 | 150400 | 2461363530 | 8510 | 8510 | 8510 | 8510 | 518 |
| 265 | 20230629 | 150300 | 2456955350 | 8520 | 8520 | 8520 | 8520 | 23 |
| 266 | 20230629 | 150200 | 2456759390 | 8520 | 8510 | 8520 | 8510 | 109 |
| 267 | 20230629 | 150100 | 2455830760 | 8490 | 8510 | 8510 | 8490 | 3576 |
| 268 | 20230629 | 150000 | 2425448320 | 8510 | 8530 | 8530 | 8510 | 74 |
| 269 | 20230629 | 145900 | 2424818560 | 8520 | 8520 | 8520 | 8520 | 848 |
| 270 | 20230629 | 145800 | 2417593600 | 8520 | 8520 | 8520 | 8510 | 140 |
| 271 | 20230629 | 145700 | 2416400900 | 8520 | 8520 | 8530 | 8520 | 1602 |
| 272 | 20230629 | 145600 | 2402751810 | 8520 | 8520 | 8520 | 8520 | 158 |
| 273 | 20230629 | 145500 | 2401405650 | 8510 | 8520 | 8520 | 8510 | 28 |
| 274 | 20230629 | 145400 | 2401167190 | 8520 | 8520 | 8520 | 8520 | 62 |
| 275 | 20230629 | 145300 | 2400638950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 276 | 20230629 | 145200 | 2400638950 | 8500 | 8520 | 8530 | 8500 | 689 |
| 277 | 20230629 | 145100 | 2394776440 | 8520 | 8510 | 8520 | 8510 | 71 |
| 278 | 20230629 | 145000 | 2394171720 | 8520 | 8520 | 8520 | 8520 | 162 |
| 279 | 20230629 | 144900 | 2392791480 | 8510 | 8500 | 8510 | 8500 | 1376 |
| 280 | 20230629 | 144800 | 2381091770 | 8500 | 8500 | 8500 | 8500 | 0 |
| 281 | 20230629 | 144700 | 2381091770 | 8500 | 8500 | 8500 | 8500 | 1108 |
| 282 | 20230629 | 144600 | 2371673770 | 8510 | 8510 | 8510 | 8510 | 16 |
| 283 | 20230629 | 144500 | 2371537610 | 8520 | 8520 | 8520 | 8520 | 30 |
| 284 | 20230629 | 144400 | 2371282010 | 8510 | 8510 | 8510 | 8510 | 7 |
| 285 | 20230629 | 144300 | 2371222440 | 8520 | 8510 | 8520 | 8500 | 500 |
| 286 | 20230629 | 144200 | 2366968470 | 8510 | 8510 | 8510 | 8510 | 1 |
| 287 | 20230629 | 144100 | 2366959960 | 8510 | 8510 | 8520 | 8510 | 458 |
| 288 | 20230629 | 144000 | 2363061780 | 8510 | 8510 | 8510 | 8510 | 10 |
| 289 | 20230629 | 143900 | 2362976680 | 8510 | 8500 | 8510 | 8500 | 356 |
| 290 | 20230629 | 143800 | 2359950670 | 8500 | 8510 | 8510 | 8500 | 4249 |
| 291 | 20230629 | 143700 | 2323812890 | 8520 | 8520 | 8520 | 8520 | 0 |
| 292 | 20230629 | 143600 | 2323812890 | 8520 | 8520 | 8520 | 8520 | 0 |
| 293 | 20230629 | 143500 | 2323812890 | 8520 | 8520 | 8520 | 8520 | 0 |
| 294 | 20230629 | 143400 | 2323812890 | 8520 | 8520 | 8520 | 8520 | 2428 |
| 295 | 20230629 | 143300 | 2303126330 | 8530 | 8530 | 8530 | 8530 | 4046 |
| 296 | 20230629 | 143200 | 2268613950 | 8520 | 8520 | 8520 | 8520 | 160 |
| 297 | 20230629 | 143100 | 2267250750 | 8520 | 8520 | 8520 | 8520 | 7 |
| 298 | 20230629 | 143000 | 2267191110 | 8530 | 8530 | 8530 | 8530 | 250 |
| 299 | 20230629 | 142900 | 2265058610 | 8530 | 8520 | 8540 | 8520 | 6014 |
| 300 | 20230629 | 142800 | 2213779310 | 8530 | 8520 | 8530 | 8520 | 258 |
| 301 | 20230629 | 142700 | 2211580570 | 8530 | 8540 | 8540 | 8530 | 1204 |
| 302 | 20230629 | 142600 | 2201310360 | 8540 | 8520 | 8540 | 8520 | 2192 |
| 303 | 20230629 | 142500 | 2182611430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 304 | 20230629 | 142400 | 2182611430 | 8530 | 8530 | 8540 | 8530 | 1913 |
| 305 | 20230629 | 142300 | 2166293160 | 8530 | 8530 | 8530 | 8530 | 500 |
| 306 | 20230629 | 142200 | 2162028160 | 8530 | 8530 | 8530 | 8530 | 200 |
| 307 | 20230629 | 142100 | 2160322160 | 8540 | 8540 | 8540 | 8540 | 579 |
| 308 | 20230629 | 142000 | 2155377500 | 8540 | 8540 | 8540 | 8540 | 20 |
| 309 | 20230629 | 141900 | 2155206700 | 8550 | 8540 | 8550 | 8540 | 635 |
| 310 | 20230629 | 141800 | 2149777800 | 8540 | 8540 | 8540 | 8540 | 0 |
| 311 | 20230629 | 141700 | 2149777800 | 8540 | 8540 | 8540 | 8540 | 227 |
| 312 | 20230629 | 141600 | 2147839220 | 8530 | 8530 | 8530 | 8530 | 151 |
| 313 | 20230629 | 141500 | 2146551190 | 8540 | 8540 | 8540 | 8540 | 1836 |
| 314 | 20230629 | 141400 | 2130871750 | 8550 | 8550 | 8550 | 8550 | 251 |
| 315 | 20230629 | 141300 | 2128725700 | 8550 | 8550 | 8550 | 8550 | 1000 |
| 316 | 20230629 | 141200 | 2120175700 | 8540 | 8540 | 8540 | 8540 | 80 |
| 317 | 20230629 | 141100 | 2119492500 | 8540 | 8540 | 8550 | 8540 | 144 |
| 318 | 20230629 | 141000 | 2118261580 | 8550 | 8550 | 8550 | 8550 | 95 |
| 319 | 20230629 | 140900 | 2117449330 | 8540 | 8540 | 8540 | 8540 | 1881 |
| 320 | 20230629 | 140800 | 2101385590 | 8540 | 8550 | 8550 | 8540 | 160 |
| 321 | 20230629 | 140700 | 2100017600 | 8540 | 8550 | 8550 | 8540 | 25 |
| 322 | 20230629 | 140600 | 2099803900 | 8550 | 8540 | 8550 | 8540 | 899 |
| 323 | 20230629 | 140500 | 2092124190 | 8520 | 8550 | 8560 | 8520 | 3274 |
| 324 | 20230629 | 140400 | 2064185140 | 8550 | 8540 | 8550 | 8530 | 2258 |
| 325 | 20230629 | 140300 | 2044900420 | 8540 | 8540 | 8540 | 8530 | 104 |
| 326 | 20230629 | 140200 | 2044013070 | 8530 | 8540 | 8540 | 8530 | 237 |
| 327 | 20230629 | 140100 | 2041991290 | 8530 | 8530 | 8530 | 8530 | 222 |
| 328 | 20230629 | 140000 | 2040097630 | 8530 | 8530 | 8530 | 8530 | 29 |
| 329 | 20230629 | 135900 | 2039850260 | 8530 | 8530 | 8530 | 8530 | 8 |
| 330 | 20230629 | 135800 | 2039782020 | 8540 | 8530 | 8540 | 8530 | 1572 |
| 331 | 20230629 | 135700 | 2026370860 | 8530 | 8520 | 8530 | 8520 | 923 |
| 332 | 20230629 | 135600 | 2018497870 | 8520 | 8520 | 8520 | 8520 | 210 |
| 333 | 20230629 | 135500 | 2016708670 | 8520 | 8520 | 8520 | 8520 | 100 |
| 334 | 20230629 | 135400 | 2015856670 | 8520 | 8530 | 8530 | 8520 | 1013 |
| 335 | 20230629 | 135300 | 2007225780 | 8520 | 8520 | 8520 | 8520 | 0 |
| 336 | 20230629 | 135200 | 2007225780 | 8520 | 8530 | 8530 | 8520 | 960 |
| 337 | 20230629 | 135100 | 1999046480 | 8530 | 8530 | 8530 | 8530 | 100 |
| 338 | 20230629 | 135000 | 1998193480 | 8530 | 8530 | 8530 | 8530 | 53 |
| 339 | 20230629 | 134900 | 1997741390 | 8530 | 8530 | 8530 | 8530 | 165 |
| 340 | 20230629 | 134800 | 1996333940 | 8530 | 8530 | 8530 | 8530 | 546 |
| 341 | 20230629 | 134700 | 1991676560 | 8530 | 8530 | 8530 | 8530 | 1200 |
| 342 | 20230629 | 134600 | 1981440560 | 8540 | 8540 | 8540 | 8540 | 158 |
| 343 | 20230629 | 134500 | 1980091240 | 8540 | 8520 | 8540 | 8520 | 1168 |
| 344 | 20230629 | 134400 | 1970132200 | 8520 | 8520 | 8520 | 8520 | 0 |
| 345 | 20230629 | 134300 | 1970132200 | 8520 | 8520 | 8520 | 8520 | 0 |
| 346 | 20230629 | 134200 | 1970132200 | 8520 | 8520 | 8520 | 8520 | 93 |
| 347 | 20230629 | 134100 | 1969339840 | 8520 | 8520 | 8520 | 8520 | 106 |
| 348 | 20230629 | 134000 | 1968436720 | 8520 | 8510 | 8520 | 8510 | 3734 |
| 349 | 20230629 | 133900 | 1936638100 | 8510 | 8520 | 8520 | 8510 | 163 |
| 350 | 20230629 | 133800 | 1935250770 | 8520 | 8510 | 8520 | 8510 | 2010 |
| 351 | 20230629 | 133700 | 1918125670 | 8510 | 8510 | 8520 | 8510 | 494 |
| 352 | 20230629 | 133600 | 1913920720 | 8510 | 8510 | 8510 | 8510 | 3 |
| 353 | 20230629 | 133500 | 1913895190 | 8510 | 8510 | 8510 | 8510 | 1500 |
| 354 | 20230629 | 133400 | 1901130190 | 8520 | 8520 | 8520 | 8510 | 2161 |
| 355 | 20230629 | 133300 | 1882718710 | 8520 | 8510 | 8520 | 8510 | 517 |
| 356 | 20230629 | 133200 | 1878314870 | 8520 | 8520 | 8530 | 8520 | 999 |
| 357 | 20230629 | 133100 | 1869799980 | 8520 | 8520 | 8530 | 8520 | 74 |
| 358 | 20230629 | 133000 | 1869169450 | 8520 | 8500 | 8520 | 8500 | 1880 |
| 359 | 20230629 | 132900 | 1853177780 | 8500 | 8510 | 8510 | 8500 | 1116 |
| 360 | 20230629 | 132800 | 1843691520 | 8510 | 8510 | 8510 | 8510 | 9 |
| 361 | 20230629 | 132700 | 1843614930 | 8510 | 8510 | 8520 | 8510 | 315 |
| 362 | 20230629 | 132600 | 1840931940 | 8510 | 8500 | 8510 | 8500 | 677 |
| 363 | 20230629 | 132500 | 1835177380 | 8500 | 8500 | 8500 | 8500 | 189 |
| 364 | 20230629 | 132400 | 1833570880 | 8500 | 8500 | 8500 | 8500 | 196 |
| 365 | 20230629 | 132300 | 1831904880 | 8500 | 8500 | 8500 | 8500 | 929 |
| 366 | 20230629 | 132200 | 1824008380 | 8500 | 8500 | 8500 | 8500 | 80 |
| 367 | 20230629 | 132100 | 1823328380 | 8500 | 8500 | 8500 | 8500 | 1128 |
| 368 | 20230629 | 132000 | 1813740380 | 8510 | 8510 | 8510 | 8510 | 50 |
| 369 | 20230629 | 131900 | 1813314880 | 8510 | 8510 | 8510 | 8510 | 201 |
| 370 | 20230629 | 131800 | 1811604370 | 8510 | 8510 | 8510 | 8510 | 134 |
| 371 | 20230629 | 131700 | 1810464030 | 8520 | 8520 | 8520 | 8520 | 11 |
| 372 | 20230629 | 131600 | 1810370310 | 8520 | 8520 | 8520 | 8520 | 95 |
| 373 | 20230629 | 131500 | 1809560910 | 8500 | 8520 | 8520 | 8500 | 1186 |
| 374 | 20230629 | 131400 | 1799469670 | 8530 | 8530 | 8530 | 8530 | 595 |
| 375 | 20230629 | 131300 | 1794394320 | 8530 | 8530 | 8530 | 8530 | 1 |
| 376 | 20230629 | 131200 | 1794385790 | 8520 | 8520 | 8520 | 8520 | 0 |
| 377 | 20230629 | 131100 | 1794385790 | 8520 | 8520 | 8520 | 8520 | 1354 |
| 378 | 20230629 | 131000 | 1782849710 | 8520 | 8520 | 8520 | 8520 | 11 |
| 379 | 20230629 | 130900 | 1782755990 | 8520 | 8500 | 8520 | 8500 | 6 |
| 380 | 20230629 | 130800 | 1782704890 | 8520 | 8520 | 8520 | 8520 | 24 |
| 381 | 20230629 | 130700 | 1782500410 | 8510 | 8510 | 8510 | 8510 | 739 |
| 382 | 20230629 | 130600 | 1776211520 | 8510 | 8520 | 8520 | 8510 | 79 |
| 383 | 20230629 | 130500 | 1775539010 | 8520 | 8520 | 8520 | 8520 | 20 |
| 384 | 20230629 | 130400 | 1775368610 | 8520 | 8520 | 8520 | 8520 | 100 |
| 385 | 20230629 | 130300 | 1774516610 | 8520 | 8520 | 8520 | 8520 | 10 |
| 386 | 20230629 | 130200 | 1774431410 | 8510 | 8520 | 8520 | 8510 | 140 |
| 387 | 20230629 | 130100 | 1773239760 | 8510 | 8510 | 8510 | 8510 | 831 |
| 388 | 20230629 | 130000 | 1766167950 | 8510 | 8510 | 8510 | 8510 | 117 |
| 389 | 20230629 | 125900 | 1765172280 | 8500 | 8500 | 8500 | 8500 | 115 |
| 390 | 20230629 | 125800 | 1764194780 | 8500 | 8500 | 8500 | 8500 | 100 |
| 391 | 20230629 | 125700 | 1763344780 | 8500 | 8500 | 8510 | 8500 | 272 |
| 392 | 20230629 | 125600 | 1761031320 | 8500 | 8500 | 8500 | 8500 | 319 |
| 393 | 20230629 | 125500 | 1758319820 | 8500 | 8510 | 8510 | 8500 | 18 |
| 394 | 20230629 | 125400 | 1758166690 | 8500 | 8500 | 8500 | 8500 | 55 |
| 395 | 20230629 | 125300 | 1757699190 | 8500 | 8500 | 8500 | 8500 | 60 |
| 396 | 20230629 | 125200 | 1757189190 | 8500 | 8500 | 8500 | 8500 | 229 |
| 397 | 20230629 | 125100 | 1755242690 | 8500 | 8500 | 8500 | 8500 | 922 |
| 398 | 20230629 | 125000 | 1747405690 | 8500 | 8500 | 8500 | 8500 | 101 |
| 399 | 20230629 | 124900 | 1746547190 | 8490 | 8500 | 8500 | 8490 | 457 |
| 400 | 20230629 | 124800 | 1742666690 | 8500 | 8500 | 8500 | 8500 | 236 |
| 401 | 20230629 | 124700 | 1740660690 | 8500 | 8500 | 8500 | 8500 | 57 |
| 402 | 20230629 | 124600 | 1740176190 | 8510 | 8500 | 8510 | 8500 | 9 |
| 403 | 20230629 | 124500 | 1740099650 | 8500 | 8500 | 8500 | 8490 | 77 |
| 404 | 20230629 | 124400 | 1739445160 | 8500 | 8500 | 8500 | 8500 | 68 |
| 405 | 20230629 | 124300 | 1738867160 | 8500 | 8510 | 8510 | 8500 | 254 |
| 406 | 20230629 | 124200 | 1736707510 | 8510 | 8500 | 8510 | 8500 | 302 |
| 407 | 20230629 | 124100 | 1734140490 | 8500 | 8500 | 8500 | 8500 | 1061 |
| 408 | 20230629 | 124000 | 1725121990 | 8510 | 8510 | 8510 | 8510 | 95 |
| 409 | 20230629 | 123900 | 1724313540 | 8510 | 8510 | 8510 | 8510 | 200 |
| 410 | 20230629 | 123800 | 1722611540 | 8510 | 8510 | 8510 | 8510 | 100 |
| 411 | 20230629 | 123700 | 1721760540 | 8510 | 8500 | 8510 | 8500 | 108 |
| 412 | 20230629 | 123600 | 1720841540 | 8500 | 8500 | 8500 | 8500 | 27 |
| 413 | 20230629 | 123500 | 1720612040 | 8510 | 8510 | 8510 | 8510 | 300 |
| 414 | 20230629 | 123400 | 1718059040 | 8510 | 8510 | 8510 | 8510 | 5 |
| 415 | 20230629 | 123300 | 1718016490 | 8510 | 8510 | 8510 | 8510 | 296 |
| 416 | 20230629 | 123200 | 1715497530 | 8510 | 8510 | 8510 | 8500 | 145 |
| 417 | 20230629 | 123100 | 1714263770 | 8500 | 8500 | 8510 | 8500 | 2424 |
| 418 | 20230629 | 123000 | 1693641080 | 8500 | 8510 | 8510 | 8500 | 513 |
| 419 | 20230629 | 122900 | 1689280500 | 8500 | 8500 | 8510 | 8500 | 1065 |
| 420 | 20230629 | 122800 | 1680227220 | 8500 | 8500 | 8500 | 8500 | 1 |
| 421 | 20230629 | 122700 | 1680218720 | 8500 | 8500 | 8500 | 8500 | 51 |
| 422 | 20230629 | 122600 | 1679785220 | 8500 | 8510 | 8510 | 8500 | 132 |
| 423 | 20230629 | 122500 | 1678663200 | 8510 | 8500 | 8510 | 8500 | 360 |
| 424 | 20230629 | 122400 | 1675600200 | 8500 | 8500 | 8500 | 8500 | 0 |
| 425 | 20230629 | 122300 | 1675600200 | 8500 | 8500 | 8500 | 8500 | 2 |
| 426 | 20230629 | 122200 | 1675583200 | 8500 | 8500 | 8500 | 8500 | 39 |
| 427 | 20230629 | 122100 | 1675251700 | 8500 | 8510 | 8510 | 8500 | 6 |
| 428 | 20230629 | 122000 | 1675200690 | 8510 | 8500 | 8510 | 8500 | 304 |
| 429 | 20230629 | 121900 | 1672614490 | 8500 | 8500 | 8500 | 8500 | 107 |
| 430 | 20230629 | 121800 | 1671704990 | 8500 | 8500 | 8500 | 8500 | 189 |
| 431 | 20230629 | 121700 | 1670098490 | 8500 | 8490 | 8500 | 8490 | 10 |
| 432 | 20230629 | 121600 | 1670013500 | 8500 | 8500 | 8500 | 8500 | 0 |
| 433 | 20230629 | 121500 | 1670013500 | 8500 | 8500 | 8500 | 8500 | 0 |
| 434 | 20230629 | 121400 | 1670013500 | 8500 | 8500 | 8500 | 8500 | 7 |
| 435 | 20230629 | 121300 | 1669954000 | 8500 | 8500 | 8500 | 8500 | 1157 |
| 436 | 20230629 | 121200 | 1660119500 | 8500 | 8500 | 8500 | 8500 | 0 |
| 437 | 20230629 | 121100 | 1660119500 | 8500 | 8500 | 8510 | 8500 | 111 |
| 438 | 20230629 | 121000 | 1659175990 | 8510 | 8500 | 8510 | 8500 | 1145 |
| 439 | 20230629 | 120900 | 1649442480 | 8510 | 8510 | 8510 | 8510 | 0 |
| 440 | 20230629 | 120800 | 1649442480 | 8510 | 8500 | 8510 | 8500 | 419 |
| 441 | 20230629 | 120700 | 1645880970 | 8500 | 8500 | 8500 | 8500 | 118 |
| 442 | 20230629 | 120600 | 1644877970 | 8500 | 8500 | 8500 | 8500 | 63 |
| 443 | 20230629 | 120500 | 1644342470 | 8500 | 8500 | 8500 | 8500 | 55 |
| 444 | 20230629 | 120400 | 1643874970 | 8500 | 8500 | 8500 | 8500 | 92 |
| 445 | 20230629 | 120300 | 1643092970 | 8500 | 8500 | 8500 | 8500 | 24 |
| 446 | 20230629 | 120200 | 1642888970 | 8500 | 8500 | 8500 | 8500 | 253 |
| 447 | 20230629 | 120100 | 1640738470 | 8500 | 8510 | 8510 | 8500 | 1676 |
| 448 | 20230629 | 120000 | 1626492170 | 8500 | 8510 | 8510 | 8500 | 605 |
| 449 | 20230629 | 115900 | 1621349620 | 8510 | 8510 | 8510 | 8510 | 10 |
| 450 | 20230629 | 115800 | 1621264520 | 8510 | 8510 | 8510 | 8510 | 10 |
| 451 | 20230629 | 115700 | 1621179420 | 8510 | 8510 | 8510 | 8510 | 4 |
| 452 | 20230629 | 115600 | 1621145380 | 8510 | 8510 | 8510 | 8500 | 303 |
| 453 | 20230629 | 115500 | 1618569680 | 8510 | 8520 | 8520 | 8510 | 139 |
| 454 | 20230629 | 115400 | 1617385790 | 8510 | 8510 | 8510 | 8510 | 440 |
| 455 | 20230629 | 115300 | 1613641390 | 8520 | 8520 | 8520 | 8520 | 40 |
| 456 | 20230629 | 115200 | 1613300590 | 8510 | 8510 | 8510 | 8510 | 2013 |
| 457 | 20230629 | 115100 | 1596169960 | 8510 | 8510 | 8510 | 8510 | 879 |
| 458 | 20230629 | 115000 | 1588689670 | 8510 | 8510 | 8510 | 8510 | 0 |
| 459 | 20230629 | 114900 | 1588689670 | 8510 | 8510 | 8510 | 8510 | 0 |
| 460 | 20230629 | 114800 | 1588689670 | 8510 | 8510 | 8510 | 8510 | 2 |
| 461 | 20230629 | 114700 | 1588672650 | 8510 | 8510 | 8510 | 8510 | 0 |
| 462 | 20230629 | 114600 | 1588672650 | 8510 | 8530 | 8530 | 8510 | 4 |
| 463 | 20230629 | 114500 | 1588638550 | 8530 | 8510 | 8530 | 8510 | 111 |
| 464 | 20230629 | 114400 | 1587693540 | 8510 | 8510 | 8510 | 8510 | 62 |
| 465 | 20230629 | 114300 | 1587165920 | 8530 | 8520 | 8530 | 8520 | 99 |
| 466 | 20230629 | 114200 | 1586322430 | 8510 | 8530 | 8530 | 8500 | 142 |
| 467 | 20230629 | 114100 | 1585113990 | 8520 | 8500 | 8520 | 8500 | 400 |
| 468 | 20230629 | 114000 | 1581712680 | 8490 | 8500 | 8500 | 8490 | 2459 |
| 469 | 20230629 | 113900 | 1560832280 | 8500 | 8490 | 8500 | 8490 | 121 |
| 470 | 20230629 | 113800 | 1559804960 | 8500 | 8500 | 8500 | 8500 | 462 |
| 471 | 20230629 | 113700 | 1555877960 | 8500 | 8500 | 8500 | 8500 | 0 |
| 472 | 20230629 | 113600 | 1555877960 | 8500 | 8500 | 8500 | 8500 | 1 |
| 473 | 20230629 | 113500 | 1555869460 | 8490 | 8490 | 8490 | 8490 | 218 |
| 474 | 20230629 | 113400 | 1554018640 | 8490 | 8490 | 8490 | 8490 | 0 |
| 475 | 20230629 | 113300 | 1554018640 | 8490 | 8490 | 8500 | 8480 | 344 |
| 476 | 20230629 | 113200 | 1551100270 | 8500 | 8490 | 8500 | 8490 | 986 |
| 477 | 20230629 | 113100 | 1542729120 | 8490 | 8490 | 8490 | 8490 | 46 |
| 478 | 20230629 | 113000 | 1542338580 | 8490 | 8490 | 8490 | 8490 | 136 |
| 479 | 20230629 | 112900 | 1541183940 | 8490 | 8490 | 8490 | 8490 | 138 |
| 480 | 20230629 | 112800 | 1540012320 | 8490 | 8490 | 8490 | 8490 | 414 |
| 481 | 20230629 | 112700 | 1536497460 | 8490 | 8490 | 8490 | 8490 | 21 |
| 482 | 20230629 | 112600 | 1536319170 | 8490 | 8490 | 8490 | 8490 | 65 |
| 483 | 20230629 | 112500 | 1535767320 | 8490 | 8490 | 8490 | 8490 | 85 |
| 484 | 20230629 | 112400 | 1535045670 | 8490 | 8490 | 8490 | 8490 | 7 |
| 485 | 20230629 | 112300 | 1534986240 | 8490 | 8490 | 8490 | 8480 | 4058 |
| 486 | 20230629 | 112200 | 1500552670 | 8500 | 8490 | 8520 | 8490 | 241 |
| 487 | 20230629 | 112100 | 1498504320 | 8490 | 8490 | 8490 | 8490 | 0 |
| 488 | 20230629 | 112000 | 1498504320 | 8490 | 8500 | 8500 | 8490 | 1000 |
| 489 | 20230629 | 111900 | 1490011120 | 8500 | 8500 | 8500 | 8500 | 410 |
| 490 | 20230629 | 111800 | 1486526120 | 8500 | 8510 | 8510 | 8500 | 2019 |
| 491 | 20230629 | 111700 | 1469362410 | 8510 | 8500 | 8510 | 8500 | 46 |
| 492 | 20230629 | 111600 | 1468971000 | 8500 | 8500 | 8500 | 8500 | 175 |
| 493 | 20230629 | 111500 | 1467483500 | 8490 | 8500 | 8500 | 8490 | 1272 |
| 494 | 20230629 | 111400 | 1456676570 | 8500 | 8500 | 8510 | 8500 | 345 |
| 495 | 20230629 | 111300 | 1453744020 | 8500 | 8500 | 8510 | 8500 | 661 |
| 496 | 20230629 | 111200 | 1448125400 | 8510 | 8510 | 8510 | 8500 | 518 |
| 497 | 20230629 | 111100 | 1443721820 | 8540 | 8500 | 8540 | 8500 | 330 |
| 498 | 20230629 | 111000 | 1440916750 | 8500 | 8490 | 8500 | 8490 | 340 |
| 499 | 20230629 | 110900 | 1438029200 | 8490 | 8510 | 8510 | 8490 | 1726 |
| 500 | 20230629 | 110800 | 1423361740 | 8510 | 8510 | 8510 | 8510 | 14 |
| 501 | 20230629 | 110700 | 1423242600 | 8510 | 8540 | 8540 | 8510 | 1928 |
| 502 | 20230629 | 110600 | 1406832320 | 8540 | 8550 | 8550 | 8520 | 495 |
| 503 | 20230629 | 110500 | 1402611300 | 8540 | 8540 | 8540 | 8540 | 0 |
| 504 | 20230629 | 110400 | 1402611300 | 8540 | 8530 | 8540 | 8530 | 2188 |
| 505 | 20230629 | 110300 | 1383934660 | 8540 | 8540 | 8540 | 8540 | 548 |
| 506 | 20230629 | 110200 | 1379254740 | 8550 | 8550 | 8550 | 8550 | 306 |
| 507 | 20230629 | 110100 | 1376638440 | 8550 | 8560 | 8560 | 8550 | 124 |
| 508 | 20230629 | 110000 | 1375578230 | 8560 | 8560 | 8560 | 8560 | 8 |
| 509 | 20230629 | 105900 | 1375509750 | 8560 | 8570 | 8570 | 8560 | 174 |
| 510 | 20230629 | 105800 | 1374020260 | 8570 | 8570 | 8570 | 8560 | 72 |
| 511 | 20230629 | 105700 | 1373403720 | 8560 | 8570 | 8570 | 8560 | 1262 |
| 512 | 20230629 | 105600 | 1362598140 | 8570 | 8570 | 8580 | 8570 | 1577 |
| 513 | 20230629 | 105500 | 1349077380 | 8570 | 8590 | 8590 | 8570 | 625 |
| 514 | 20230629 | 105400 | 1343714850 | 8580 | 8580 | 8580 | 8570 | 543 |
| 515 | 20230629 | 105300 | 1339056030 | 8580 | 8580 | 8580 | 8570 | 189 |
| 516 | 20230629 | 105200 | 1337434420 | 8580 | 8580 | 8590 | 8580 | 370 |
| 517 | 20230629 | 105100 | 1334259720 | 8580 | 8590 | 8590 | 8570 | 216 |
| 518 | 20230629 | 105000 | 1332406120 | 8580 | 8580 | 8600 | 8580 | 1370 |
| 519 | 20230629 | 104900 | 1320628730 | 8570 | 8560 | 8570 | 8560 | 1659 |
| 520 | 20230629 | 104800 | 1306423980 | 8560 | 8570 | 8590 | 8560 | 5666 |
| 521 | 20230629 | 104700 | 1257788870 | 8570 | 8560 | 8580 | 8560 | 936 |
| 522 | 20230629 | 104600 | 1249767660 | 8560 | 8590 | 8590 | 8560 | 686 |
| 523 | 20230629 | 104500 | 1243883880 | 8580 | 8540 | 8580 | 8540 | 1761 |
| 524 | 20230629 | 104400 | 1228806960 | 8540 | 8540 | 8590 | 8540 | 4260 |
| 525 | 20230629 | 104300 | 1192286250 | 8530 | 8540 | 8540 | 8530 | 4573 |
| 526 | 20230629 | 104200 | 1153270440 | 8540 | 8540 | 8550 | 8540 | 1257 |
| 527 | 20230629 | 104100 | 1142532590 | 8550 | 8540 | 8550 | 8540 | 281 |
| 528 | 20230629 | 104000 | 1140132650 | 8540 | 8550 | 8550 | 8530 | 1001 |
| 529 | 20230629 | 103900 | 1131586070 | 8550 | 8540 | 8550 | 8540 | 2327 |
| 530 | 20230629 | 103800 | 1111706060 | 8550 | 8550 | 8550 | 8550 | 11 |
| 531 | 20230629 | 103700 | 1111612010 | 8550 | 8540 | 8550 | 8540 | 771 |
| 532 | 20230629 | 103600 | 1105026020 | 8540 | 8540 | 8540 | 8540 | 371 |
| 533 | 20230629 | 103500 | 1101857680 | 8540 | 8540 | 8550 | 8540 | 857 |
| 534 | 20230629 | 103400 | 1094536240 | 8540 | 8550 | 8550 | 8520 | 1173 |
| 535 | 20230629 | 103300 | 1084523730 | 8540 | 8540 | 8550 | 8540 | 224 |
| 536 | 20230629 | 103200 | 1082610670 | 8550 | 8550 | 8550 | 8550 | 389 |
| 537 | 20230629 | 103100 | 1079284720 | 8550 | 8550 | 8550 | 8550 | 205 |
| 538 | 20230629 | 103000 | 1077531970 | 8550 | 8560 | 8570 | 8550 | 1326 |
| 539 | 20230629 | 102900 | 1066171810 | 8560 | 8530 | 8560 | 8530 | 2700 |
| 540 | 20230629 | 102800 | 1043083570 | 8550 | 8520 | 8550 | 8510 | 5982 |
| 541 | 20230629 | 102700 | 992038890 | 8500 | 8510 | 8510 | 8500 | 725 |
| 542 | 20230629 | 102600 | 985870040 | 8500 | 8500 | 8510 | 8500 | 1974 |
| 543 | 20230629 | 102500 | 969080850 | 8500 | 8510 | 8520 | 8500 | 4210 |
| 544 | 20230629 | 102400 | 933283190 | 8510 | 8510 | 8510 | 8510 | 480 |
| 545 | 20230629 | 102300 | 929198390 | 8510 | 8520 | 8520 | 8510 | 338 |
| 546 | 20230629 | 102200 | 926320320 | 8520 | 8520 | 8530 | 8520 | 976 |
| 547 | 20230629 | 102100 | 918003660 | 8520 | 8520 | 8520 | 8520 | 69 |
| 548 | 20230629 | 102000 | 917415780 | 8510 | 8510 | 8510 | 8500 | 457 |
| 549 | 20230629 | 101900 | 913526720 | 8510 | 8520 | 8520 | 8510 | 112 |
| 550 | 20230629 | 101800 | 912572970 | 8520 | 8490 | 8520 | 8490 | 3015 |
| 551 | 20230629 | 101700 | 886936800 | 8490 | 8490 | 8490 | 8490 | 685 |
| 552 | 20230629 | 101600 | 881121150 | 8480 | 8470 | 8480 | 8460 | 305 |
| 553 | 20230629 | 101500 | 878539690 | 8470 | 8470 | 8470 | 8460 | 1543 |
| 554 | 20230629 | 101400 | 865482450 | 8470 | 8480 | 8480 | 8470 | 224 |
| 555 | 20230629 | 101300 | 863583730 | 8480 | 8480 | 8480 | 8470 | 424 |
| 556 | 20230629 | 101200 | 859991840 | 8490 | 8480 | 8490 | 8480 | 404 |
| 557 | 20230629 | 101100 | 856565800 | 8480 | 8470 | 8480 | 8450 | 679 |
| 558 | 20230629 | 101000 | 850823860 | 8470 | 8470 | 8470 | 8450 | 580 |
| 559 | 20230629 | 100900 | 845917180 | 8460 | 8470 | 8470 | 8460 | 1002 |
| 560 | 20230629 | 100800 | 837440240 | 8470 | 8480 | 8480 | 8470 | 398 |
| 561 | 20230629 | 100700 | 834069170 | 8480 | 8470 | 8480 | 8470 | 333 |
| 562 | 20230629 | 100600 | 831248360 | 8480 | 8470 | 8480 | 8470 | 19 |
| 563 | 20230629 | 100500 | 831087300 | 8480 | 8470 | 8480 | 8450 | 360 |
| 564 | 20230629 | 100400 | 828037420 | 8470 | 8470 | 8480 | 8450 | 261 |
| 565 | 20230629 | 100300 | 825827410 | 8480 | 8480 | 8480 | 8480 | 2 |
| 566 | 20230629 | 100200 | 825810450 | 8470 | 8480 | 8480 | 8470 | 81 |
| 567 | 20230629 | 100100 | 825123870 | 8480 | 8480 | 8480 | 8480 | 2 |
| 568 | 20230629 | 100000 | 825106910 | 8450 | 8480 | 8480 | 8450 | 1260 |
| 569 | 20230629 | 095900 | 814455710 | 8480 | 8490 | 8490 | 8470 | 311 |
| 570 | 20230629 | 095800 | 811821450 | 8480 | 8480 | 8480 | 8480 | 120 |
| 571 | 20230629 | 095700 | 810803850 | 8490 | 8490 | 8490 | 8480 | 183 |
| 572 | 20230629 | 095600 | 809250820 | 8490 | 8480 | 8490 | 8470 | 1275 |
| 573 | 20230629 | 095500 | 798429860 | 8480 | 8460 | 8480 | 8460 | 2504 |
| 574 | 20230629 | 095400 | 777225930 | 8460 | 8460 | 8460 | 8460 | 277 |
| 575 | 20230629 | 095300 | 774882510 | 8470 | 8450 | 8470 | 8440 | 861 |
| 576 | 20230629 | 095200 | 767610970 | 8450 | 8440 | 8450 | 8440 | 342 |
| 577 | 20230629 | 095100 | 764724280 | 8440 | 8440 | 8440 | 8430 | 124 |
| 578 | 20230629 | 095000 | 763678120 | 8440 | 8430 | 8440 | 8430 | 1283 |
| 579 | 20230629 | 094900 | 752861670 | 8440 | 8450 | 8450 | 8440 | 612 |
| 580 | 20230629 | 094800 | 747695840 | 8450 | 8470 | 8470 | 8450 | 3893 |
| 581 | 20230629 | 094700 | 714762160 | 8470 | 8490 | 8490 | 8470 | 867 |
| 582 | 20230629 | 094600 | 707410740 | 8490 | 8490 | 8490 | 8480 | 1668 |
| 583 | 20230629 | 094500 | 693264440 | 8490 | 8490 | 8490 | 8490 | 98 |
| 584 | 20230629 | 094400 | 692432420 | 8490 | 8490 | 8490 | 8490 | 259 |
| 585 | 20230629 | 094300 | 690233510 | 8490 | 8480 | 8500 | 8470 | 2127 |
| 586 | 20230629 | 094200 | 672198410 | 8480 | 8480 | 8480 | 8480 | 578 |
| 587 | 20230629 | 094100 | 667296970 | 8470 | 8470 | 8480 | 8470 | 178 |
| 588 | 20230629 | 094000 | 665789130 | 8470 | 8480 | 8490 | 8470 | 881 |
| 589 | 20230629 | 093900 | 658325640 | 8480 | 8490 | 8500 | 8480 | 1622 |
| 590 | 20230629 | 093800 | 644565840 | 8490 | 8510 | 8520 | 8490 | 2286 |
| 591 | 20230629 | 093700 | 625148390 | 8510 | 8530 | 8530 | 8500 | 519 |
| 592 | 20230629 | 093600 | 620733200 | 8540 | 8510 | 8540 | 8500 | 1634 |
| 593 | 20230629 | 093500 | 606844060 | 8500 | 8540 | 8540 | 8500 | 1568 |
| 594 | 20230629 | 093400 | 593507380 | 8540 | 8520 | 8540 | 8510 | 3378 |
| 595 | 20230629 | 093300 | 564718580 | 8520 | 8540 | 8540 | 8510 | 2048 |
| 596 | 20230629 | 093200 | 547278430 | 8530 | 8530 | 8540 | 8530 | 399 |
| 597 | 20230629 | 093100 | 543874310 | 8530 | 8530 | 8540 | 8530 | 667 |
| 598 | 20230629 | 093000 | 538184780 | 8530 | 8520 | 8530 | 8520 | 329 |
| 599 | 20230629 | 092900 | 535379520 | 8520 | 8530 | 8530 | 8520 | 859 |
| 600 | 20230629 | 092800 | 528053820 | 8530 | 8570 | 8570 | 8520 | 1298 |
| 601 | 20230629 | 092700 | 516973990 | 8570 | 8550 | 8580 | 8550 | 2061 |
| 602 | 20230629 | 092600 | 499323940 | 8550 | 8560 | 8570 | 8550 | 1358 |
| 603 | 20230629 | 092500 | 487703450 | 8580 | 8580 | 8580 | 8570 | 229 |
| 604 | 20230629 | 092400 | 485740650 | 8580 | 8580 | 8580 | 8580 | 631 |
| 605 | 20230629 | 092300 | 480326670 | 8580 | 8570 | 8580 | 8570 | 1365 |
| 606 | 20230629 | 092200 | 468626850 | 8570 | 8600 | 8600 | 8570 | 3309 |
| 607 | 20230629 | 092100 | 440225570 | 8590 | 8560 | 8600 | 8560 | 2827 |
| 608 | 20230629 | 092000 | 415976750 | 8560 | 8560 | 8570 | 8550 | 181 |
| 609 | 20230629 | 091900 | 414426790 | 8550 | 8540 | 8550 | 8540 | 526 |
| 610 | 20230629 | 091800 | 409930650 | 8540 | 8540 | 8550 | 8530 | 2282 |
| 611 | 20230629 | 091700 | 390453000 | 8540 | 8520 | 8540 | 8520 | 738 |
| 612 | 20230629 | 091600 | 384163280 | 8520 | 8520 | 8530 | 8510 | 434 |
| 613 | 20230629 | 091500 | 380463370 | 8510 | 8530 | 8530 | 8510 | 712 |
| 614 | 20230629 | 091400 | 374399210 | 8540 | 8550 | 8550 | 8530 | 579 |
| 615 | 20230629 | 091300 | 369452290 | 8550 | 8500 | 8550 | 8500 | 1719 |
| 616 | 20230629 | 091200 | 354811950 | 8500 | 8510 | 8510 | 8500 | 652 |
| 617 | 20230629 | 091100 | 349265130 | 8500 | 8510 | 8520 | 8500 | 1646 |
| 618 | 20230629 | 091000 | 335267670 | 8500 | 8530 | 8530 | 8500 | 4095 |
| 619 | 20230629 | 090900 | 300421150 | 8550 | 8580 | 8580 | 8530 | 2261 |
| 620 | 20230629 | 090800 | 281063420 | 8580 | 8590 | 8600 | 8580 | 4443 |
| 621 | 20230629 | 090700 | 242903200 | 8600 | 8600 | 8600 | 8590 | 1886 |
| 622 | 20230629 | 090600 | 226686150 | 8590 | 8600 | 8600 | 8590 | 1858 |
| 623 | 20230629 | 090500 | 210722680 | 8600 | 8610 | 8620 | 8600 | 5079 |
| 624 | 20230629 | 090400 | 166964680 | 8620 | 8600 | 8620 | 8600 | 3395 |
| 625 | 20230629 | 090300 | 137730980 | 8600 | 8570 | 8610 | 8570 | 2089 |
| 626 | 20230629 | 090200 | 119765370 | 8590 | 8550 | 8590 | 8550 | 6679 |
| 627 | 20230629 | 090100 | 62527050 | 8550 | 8550 | 8560 | 8530 | 2387 |
| 628 | 20230629 | 090000 | 42135360 | 8550 | 8500 | 8550 | 8500 | 4947 |