36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230609 | 211900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 3 | 20230609 | 211800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20230609 | 211700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20230609 | 211600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20230609 | 211500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20230609 | 211400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20230609 | 211300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20230609 | 211200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20230609 | 211100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20230609 | 211000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20230609 | 210900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20230609 | 210800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20230609 | 210700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20230609 | 210600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20230609 | 210500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20230609 | 210400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20230609 | 210300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20230609 | 210200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20230609 | 210100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20230609 | 210000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20230609 | 205900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20230609 | 205800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20230609 | 205700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20230609 | 205600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20230609 | 205500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20230609 | 205400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20230609 | 205300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20230609 | 205200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20230609 | 205100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20230609 | 205000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20230609 | 204900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 33 | 20230609 | 204800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20230609 | 204700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20230609 | 204600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20230609 | 204500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20230609 | 204400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20230609 | 204300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20230609 | 204200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20230609 | 204100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20230609 | 204000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20230609 | 203900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20230609 | 203800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20230609 | 203700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20230609 | 203600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20230609 | 203500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20230609 | 203400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20230609 | 203300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20230609 | 203200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20230609 | 203100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20230609 | 203000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20230609 | 202900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20230609 | 202800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20230609 | 202700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20230609 | 202600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20230609 | 202500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20230609 | 202400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20230609 | 202300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20230609 | 202200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20230609 | 202100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20230609 | 202000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20230609 | 201900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 63 | 20230609 | 201800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20230609 | 201700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20230609 | 201600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20230609 | 201500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20230609 | 201400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20230609 | 201300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20230609 | 201200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20230609 | 201100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20230609 | 201000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20230609 | 200900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20230609 | 200800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20230609 | 200700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20230609 | 200600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20230609 | 200500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20230609 | 200400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20230609 | 200300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20230609 | 200200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20230609 | 200100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20230609 | 200000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20230609 | 195900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20230609 | 195800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20230609 | 195700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20230609 | 195600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20230609 | 195500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20230609 | 195400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20230609 | 195300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20230609 | 195200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20230609 | 195100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20230609 | 195000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20230609 | 194900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 93 | 20230609 | 194800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20230609 | 194700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20230609 | 194600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20230609 | 194500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20230609 | 194400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20230609 | 194300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20230609 | 194200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20230609 | 194100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20230609 | 194000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20230609 | 193900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20230609 | 193800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20230609 | 193700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20230609 | 193600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20230609 | 193500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20230609 | 193400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20230609 | 193300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20230609 | 193200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20230609 | 193100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20230609 | 193000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20230609 | 192900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20230609 | 192800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20230609 | 192700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20230609 | 192600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20230609 | 192500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20230609 | 192400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20230609 | 192300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20230609 | 192200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20230609 | 192100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20230609 | 192000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20230609 | 191900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 123 | 20230609 | 191800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20230609 | 191700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20230609 | 191600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20230609 | 191500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20230609 | 191400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20230609 | 191300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20230609 | 191200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20230609 | 191100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20230609 | 191000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20230609 | 190900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20230609 | 190800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20230609 | 190700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20230609 | 190600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20230609 | 190500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20230609 | 190400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20230609 | 190300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20230609 | 190200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20230609 | 190100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20230609 | 190000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20230609 | 185900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20230609 | 185800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20230609 | 185700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20230609 | 185600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20230609 | 185500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20230609 | 185400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20230609 | 185300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20230609 | 185200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20230609 | 185100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20230609 | 185000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20230609 | 184900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 153 | 20230609 | 184800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20230609 | 184700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20230609 | 184600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20230609 | 184500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20230609 | 184400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20230609 | 184300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20230609 | 184200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20230609 | 184100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20230609 | 184000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20230609 | 183900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20230609 | 183800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20230609 | 183700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20230609 | 183600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20230609 | 183500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20230609 | 183400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20230609 | 183300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20230609 | 183200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20230609 | 183100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20230609 | 183000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20230609 | 182900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20230609 | 182800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20230609 | 182700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20230609 | 182600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20230609 | 182500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20230609 | 182400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20230609 | 182300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20230609 | 182200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20230609 | 182100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20230609 | 182000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20230609 | 181900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 183 | 20230609 | 181800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20230609 | 181700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20230609 | 181600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20230609 | 181500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20230609 | 181400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20230609 | 181300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20230609 | 181200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20230609 | 181100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20230609 | 181000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20230609 | 180900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20230609 | 180800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20230609 | 180700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230609 | 180600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230609 | 180500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20230609 | 180400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20230609 | 180300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20230609 | 180200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20230609 | 180100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20230609 | 180000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20230609 | 175900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20230609 | 175800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20230609 | 175700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20230609 | 175600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20230609 | 175500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20230609 | 175400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20230609 | 175300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20230609 | 175200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20230609 | 175100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20230609 | 175000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20230609 | 174900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 213 | 20230609 | 174800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20230609 | 174700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20230609 | 174600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20230609 | 174500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20230609 | 174400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20230609 | 174300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20230609 | 174200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20230609 | 174100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20230609 | 174000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20230609 | 173900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20230609 | 173800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20230609 | 173700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20230609 | 173600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20230609 | 173500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20230609 | 173400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20230609 | 173300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20230609 | 173200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20230609 | 173100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20230609 | 173000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20230609 | 172900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20230609 | 172800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20230609 | 172700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20230609 | 172600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20230609 | 172500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20230609 | 172400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20230609 | 172300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20230609 | 172200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20230609 | 172100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20230609 | 172000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20230609 | 171900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 243 | 20230609 | 171800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20230609 | 171700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20230609 | 171600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20230609 | 171500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20230609 | 171400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20230609 | 171300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20230609 | 171200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20230609 | 171100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20230609 | 171000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20230609 | 170900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20230609 | 170800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20230609 | 170700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20230609 | 170600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20230609 | 170500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20230609 | 170400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20230609 | 170300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20230609 | 170200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20230609 | 170100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20230609 | 170000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20230609 | 165900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20230609 | 165800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20230609 | 165700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20230609 | 165600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20230609 | 165500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20230609 | 165400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20230609 | 165300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20230609 | 165200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20230609 | 165100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20230609 | 165000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20230609 | 164900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 273 | 20230609 | 164800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20230609 | 164700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20230609 | 164600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20230609 | 164500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20230609 | 164400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20230609 | 164300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 279 | 20230609 | 164200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 280 | 20230609 | 164100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 281 | 20230609 | 164000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20230609 | 163900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 283 | 20230609 | 163800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 284 | 20230609 | 163700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 285 | 20230609 | 163600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 286 | 20230609 | 163500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 287 | 20230609 | 163400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20230609 | 163300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20230609 | 163200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 290 | 20230609 | 163100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 291 | 20230609 | 163000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20230609 | 162900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 293 | 20230609 | 162800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20230609 | 162700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 295 | 20230609 | 162600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 296 | 20230609 | 162500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 297 | 20230609 | 162400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 298 | 20230609 | 162300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 299 | 20230609 | 162200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 300 | 20230609 | 162100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 301 | 20230609 | 162000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 302 | 20230609 | 161900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 303 | 20230609 | 161800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 304 | 20230609 | 161700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 305 | 20230609 | 161600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 306 | 20230609 | 161500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 307 | 20230609 | 161400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 308 | 20230609 | 161300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 309 | 20230609 | 161200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 310 | 20230609 | 161100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 311 | 20230609 | 161000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 312 | 20230609 | 160900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 313 | 20230609 | 160800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 314 | 20230609 | 160700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 315 | 20230609 | 160600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 316 | 20230609 | 160500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 317 | 20230609 | 160400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 318 | 20230609 | 160300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 319 | 20230609 | 160200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 320 | 20230609 | 160100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 321 | 20230609 | 160000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 322 | 20230609 | 155900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 323 | 20230609 | 155800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 324 | 20230609 | 155700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 325 | 20230609 | 155600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 326 | 20230609 | 155500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 327 | 20230609 | 155400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 328 | 20230609 | 155300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 329 | 20230609 | 155200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 330 | 20230609 | 155100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 331 | 20230609 | 155000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 332 | 20230609 | 154900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 333 | 20230609 | 154800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 334 | 20230609 | 154700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 335 | 20230609 | 154600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 336 | 20230609 | 154500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 337 | 20230609 | 154400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 338 | 20230609 | 154300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 339 | 20230609 | 154200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 340 | 20230609 | 154100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 341 | 20230609 | 154000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 342 | 20230609 | 153900 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 343 | 20230609 | 153800 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 344 | 20230609 | 153700 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 345 | 20230609 | 153600 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 346 | 20230609 | 153500 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 347 | 20230609 | 153400 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 348 | 20230609 | 153300 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 349 | 20230609 | 153200 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 350 | 20230609 | 153100 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 351 | 20230609 | 153000 | 1762446600 | 6850 | 6850 | 6850 | 6850 | 4028 |
| 352 | 20230609 | 152900 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 353 | 20230609 | 152800 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 354 | 20230609 | 152700 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 355 | 20230609 | 152600 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 356 | 20230609 | 152500 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 357 | 20230609 | 152400 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 358 | 20230609 | 152300 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 359 | 20230609 | 152200 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 360 | 20230609 | 152100 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 361 | 20230609 | 152000 | 1734854800 | 6910 | 6910 | 6910 | 6910 | 0 |
| 362 | 20230609 | 151900 | 1734854800 | 6910 | 6900 | 6910 | 6880 | 148 |
| 363 | 20230609 | 151800 | 1733835770 | 6910 | 6900 | 6910 | 6880 | 87 |
| 364 | 20230609 | 151700 | 1733237030 | 6900 | 6910 | 6910 | 6880 | 151 |
| 365 | 20230609 | 151600 | 1732195340 | 6910 | 6910 | 6910 | 6910 | 1 |
| 366 | 20230609 | 151500 | 1732188430 | 6880 | 6880 | 6880 | 6880 | 66 |
| 367 | 20230609 | 151400 | 1731734350 | 6910 | 6900 | 6910 | 6880 | 143 |
| 368 | 20230609 | 151300 | 1730749870 | 6910 | 6910 | 6910 | 6910 | 0 |
| 369 | 20230609 | 151200 | 1730749870 | 6910 | 6880 | 6910 | 6880 | 14 |
| 370 | 20230609 | 151100 | 1730653400 | 6880 | 6880 | 6880 | 6880 | 200 |
| 371 | 20230609 | 151000 | 1729277400 | 6910 | 6910 | 6910 | 6910 | 1 |
| 372 | 20230609 | 150900 | 1729270490 | 6910 | 6890 | 6910 | 6880 | 218 |
| 373 | 20230609 | 150800 | 1727770600 | 6910 | 6910 | 6910 | 6910 | 9 |
| 374 | 20230609 | 150700 | 1727708410 | 6910 | 6910 | 6910 | 6910 | 100 |
| 375 | 20230609 | 150600 | 1727017410 | 6910 | 6910 | 6910 | 6910 | 1 |
| 376 | 20230609 | 150500 | 1727010500 | 6910 | 6910 | 6910 | 6860 | 1417 |
| 377 | 20230609 | 150400 | 1717266590 | 6910 | 6910 | 6910 | 6910 | 1 |
| 378 | 20230609 | 150300 | 1717259680 | 6910 | 6900 | 6910 | 6890 | 18 |
| 379 | 20230609 | 150200 | 1717135500 | 6910 | 6910 | 6910 | 6890 | 263 |
| 380 | 20230609 | 150100 | 1715321130 | 6920 | 6920 | 6920 | 6920 | 2 |
| 381 | 20230609 | 150000 | 1715307290 | 6900 | 6920 | 6920 | 6900 | 168 |
| 382 | 20230609 | 145900 | 1714144850 | 6920 | 6920 | 6920 | 6920 | 96 |
| 383 | 20230609 | 145800 | 1713480530 | 6920 | 6920 | 6920 | 6920 | 63 |
| 384 | 20230609 | 145700 | 1713044570 | 6930 | 6930 | 6930 | 6930 | 0 |
| 385 | 20230609 | 145600 | 1713044570 | 6930 | 6930 | 6930 | 6930 | 46 |
| 386 | 20230609 | 145500 | 1712725790 | 6930 | 6930 | 6930 | 6910 | 584 |
| 387 | 20230609 | 145400 | 1708690090 | 6930 | 6930 | 6930 | 6930 | 15 |
| 388 | 20230609 | 145300 | 1708586140 | 6900 | 6930 | 6930 | 6900 | 1705 |
| 389 | 20230609 | 145200 | 1696808310 | 6930 | 6930 | 6930 | 6930 | 4 |
| 390 | 20230609 | 145100 | 1696780590 | 6920 | 6930 | 6930 | 6920 | 63 |
| 391 | 20230609 | 145000 | 1696344500 | 6930 | 6930 | 6930 | 6930 | 120 |
| 392 | 20230609 | 144900 | 1695512900 | 6930 | 6930 | 6930 | 6930 | 50 |
| 393 | 20230609 | 144800 | 1695166400 | 6920 | 6930 | 6930 | 6920 | 77 |
| 394 | 20230609 | 144700 | 1694632850 | 6940 | 6930 | 6940 | 6930 | 476 |
| 395 | 20230609 | 144600 | 1691333610 | 6930 | 6940 | 6940 | 6920 | 1058 |
| 396 | 20230609 | 144500 | 1684003700 | 6940 | 6940 | 6940 | 6940 | 100 |
| 397 | 20230609 | 144400 | 1683309700 | 6940 | 6940 | 6940 | 6940 | 56 |
| 398 | 20230609 | 144300 | 1682921060 | 6940 | 6930 | 6940 | 6920 | 1518 |
| 399 | 20230609 | 144200 | 1672410500 | 6930 | 6930 | 6930 | 6930 | 10 |
| 400 | 20230609 | 144100 | 1672341200 | 6930 | 6910 | 6930 | 6910 | 148 |
| 401 | 20230609 | 144000 | 1671317600 | 6930 | 6910 | 6930 | 6910 | 701 |
| 402 | 20230609 | 143900 | 1666467230 | 6910 | 6910 | 6910 | 6910 | 63 |
| 403 | 20230609 | 143800 | 1666031900 | 6900 | 6900 | 6900 | 6900 | 47 |
| 404 | 20230609 | 143700 | 1665707600 | 6910 | 6900 | 6910 | 6900 | 165 |
| 405 | 20230609 | 143600 | 1664569050 | 6910 | 6920 | 6920 | 6910 | 545 |
| 406 | 20230609 | 143500 | 1660802000 | 6930 | 6930 | 6930 | 6930 | 155 |
| 407 | 20230609 | 143400 | 1659727850 | 6930 | 6920 | 6930 | 6920 | 411 |
| 408 | 20230609 | 143300 | 1656879740 | 6920 | 6910 | 6920 | 6910 | 97 |
| 409 | 20230609 | 143200 | 1656209420 | 6900 | 6900 | 6900 | 6900 | 20 |
| 410 | 20230609 | 143100 | 1656071420 | 6900 | 6900 | 6900 | 6900 | 4 |
| 411 | 20230609 | 143000 | 1656043820 | 6900 | 6920 | 6920 | 6900 | 436 |
| 412 | 20230609 | 142900 | 1653031100 | 6920 | 6920 | 6920 | 6920 | 44 |
| 413 | 20230609 | 142800 | 1652726620 | 6920 | 6920 | 6920 | 6920 | 2 |
| 414 | 20230609 | 142700 | 1652712780 | 6920 | 6920 | 6920 | 6920 | 46 |
| 415 | 20230609 | 142600 | 1652394460 | 6920 | 6920 | 6920 | 6920 | 192 |
| 416 | 20230609 | 142500 | 1651065820 | 6930 | 6930 | 6930 | 6930 | 65 |
| 417 | 20230609 | 142400 | 1650615370 | 6930 | 6930 | 6930 | 6930 | 4 |
| 418 | 20230609 | 142300 | 1650587650 | 6910 | 6910 | 6910 | 6910 | 519 |
| 419 | 20230609 | 142200 | 1647001360 | 6910 | 6940 | 6940 | 6910 | 59 |
| 420 | 20230609 | 142100 | 1646592900 | 6940 | 6930 | 6940 | 6930 | 144 |
| 421 | 20230609 | 142000 | 1645594960 | 6930 | 6940 | 6940 | 6930 | 77 |
| 422 | 20230609 | 141900 | 1645061300 | 6940 | 6940 | 6940 | 6940 | 12 |
| 423 | 20230609 | 141800 | 1644978020 | 6930 | 6930 | 6930 | 6930 | 518 |
| 424 | 20230609 | 141700 | 1641388280 | 6930 | 6930 | 6930 | 6930 | 1 |
| 425 | 20230609 | 141600 | 1641381350 | 6930 | 6920 | 6930 | 6920 | 534 |
| 426 | 20230609 | 141500 | 1637686060 | 6930 | 6930 | 6930 | 6920 | 88 |
| 427 | 20230609 | 141400 | 1637076390 | 6930 | 6920 | 6930 | 6920 | 106 |
| 428 | 20230609 | 141300 | 1636342770 | 6910 | 6920 | 6940 | 6910 | 1410 |
| 429 | 20230609 | 141200 | 1626559590 | 6920 | 6920 | 6920 | 6920 | 46 |
| 430 | 20230609 | 141100 | 1626241270 | 6920 | 6910 | 6920 | 6910 | 202 |
| 431 | 20230609 | 141000 | 1624845080 | 6910 | 6910 | 6910 | 6910 | 54 |
| 432 | 20230609 | 140900 | 1624471940 | 6920 | 6910 | 6920 | 6900 | 66 |
| 433 | 20230609 | 140800 | 1624015890 | 6900 | 6900 | 6900 | 6900 | 1 |
| 434 | 20230609 | 140700 | 1624008990 | 6910 | 6910 | 6910 | 6910 | 5 |
| 435 | 20230609 | 140600 | 1623974440 | 6910 | 6910 | 6910 | 6910 | 47 |
| 436 | 20230609 | 140500 | 1623649670 | 6890 | 6890 | 6890 | 6890 | 9 |
| 437 | 20230609 | 140400 | 1623587660 | 6890 | 6920 | 6920 | 6890 | 374 |
| 438 | 20230609 | 140300 | 1621006430 | 6920 | 6910 | 6920 | 6910 | 48 |
| 439 | 20230609 | 140200 | 1620674280 | 6930 | 6920 | 6930 | 6900 | 44 |
| 440 | 20230609 | 140100 | 1620370210 | 6900 | 6910 | 6920 | 6900 | 535 |
| 441 | 20230609 | 140000 | 1616675220 | 6910 | 6910 | 6910 | 6910 | 3 |
| 442 | 20230609 | 135900 | 1616654490 | 6910 | 6910 | 6910 | 6910 | 0 |
| 443 | 20230609 | 135800 | 1616654490 | 6910 | 6910 | 6910 | 6910 | 51 |
| 444 | 20230609 | 135700 | 1616302080 | 6910 | 6910 | 6910 | 6910 | 131 |
| 445 | 20230609 | 135600 | 1615396870 | 6910 | 6900 | 6910 | 6900 | 39 |
| 446 | 20230609 | 135500 | 1615127750 | 6910 | 6910 | 6910 | 6910 | 146 |
| 447 | 20230609 | 135400 | 1614118890 | 6910 | 6900 | 6910 | 6900 | 190 |
| 448 | 20230609 | 135300 | 1612806490 | 6900 | 6900 | 6900 | 6900 | 109 |
| 449 | 20230609 | 135200 | 1612054390 | 6900 | 6900 | 6900 | 6900 | 95 |
| 450 | 20230609 | 135100 | 1611398890 | 6910 | 6910 | 6910 | 6910 | 136 |
| 451 | 20230609 | 135000 | 1610459130 | 6910 | 6900 | 6910 | 6900 | 26 |
| 452 | 20230609 | 134900 | 1610279630 | 6900 | 6900 | 6900 | 6900 | 157 |
| 453 | 20230609 | 134800 | 1609196330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 454 | 20230609 | 134700 | 1609196330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 455 | 20230609 | 134600 | 1609196330 | 6900 | 6900 | 6900 | 6900 | 48 |
| 456 | 20230609 | 134500 | 1608865130 | 6870 | 6900 | 6900 | 6870 | 1597 |
| 457 | 20230609 | 134400 | 1597883190 | 6900 | 6900 | 6900 | 6900 | 384 |
| 458 | 20230609 | 134300 | 1595233590 | 6910 | 6900 | 6910 | 6880 | 609 |
| 459 | 20230609 | 134200 | 1591043070 | 6880 | 6890 | 6890 | 6880 | 117 |
| 460 | 20230609 | 134100 | 1590237170 | 6900 | 6910 | 6910 | 6900 | 105 |
| 461 | 20230609 | 134000 | 1589512620 | 6910 | 6910 | 6910 | 6910 | 46 |
| 462 | 20230609 | 133900 | 1589194760 | 6910 | 6910 | 6910 | 6910 | 1 |
| 463 | 20230609 | 133800 | 1589187850 | 6870 | 6880 | 6880 | 6870 | 87 |
| 464 | 20230609 | 133700 | 1588589530 | 6870 | 6910 | 6910 | 6870 | 1591 |
| 465 | 20230609 | 133600 | 1577641210 | 6910 | 6910 | 6910 | 6910 | 15 |
| 466 | 20230609 | 133500 | 1577537560 | 6900 | 6900 | 6900 | 6900 | 0 |
| 467 | 20230609 | 133400 | 1577537560 | 6900 | 6900 | 6900 | 6900 | 60 |
| 468 | 20230609 | 133300 | 1577123560 | 6910 | 6900 | 6910 | 6900 | 38 |
| 469 | 20230609 | 133200 | 1576861340 | 6900 | 6900 | 6900 | 6900 | 5 |
| 470 | 20230609 | 133100 | 1576826840 | 6880 | 6880 | 6900 | 6880 | 652 |
| 471 | 20230609 | 133000 | 1572341040 | 6900 | 6910 | 6910 | 6880 | 2062 |
| 472 | 20230609 | 132900 | 1558108020 | 6920 | 6910 | 6920 | 6910 | 6 |
| 473 | 20230609 | 132800 | 1558066550 | 6910 | 6910 | 6910 | 6910 | 7 |
| 474 | 20230609 | 132700 | 1558018180 | 6920 | 6920 | 6930 | 6920 | 133 |
| 475 | 20230609 | 132600 | 1557097750 | 6920 | 6920 | 6920 | 6920 | 66 |
| 476 | 20230609 | 132500 | 1556641030 | 6920 | 6920 | 6920 | 6920 | 441 |
| 477 | 20230609 | 132400 | 1553589310 | 6920 | 6930 | 6940 | 6920 | 34 |
| 478 | 20230609 | 132300 | 1553353930 | 6930 | 6920 | 6930 | 6920 | 31 |
| 479 | 20230609 | 132200 | 1553139360 | 6910 | 6920 | 6940 | 6910 | 661 |
| 480 | 20230609 | 132100 | 1548566170 | 6940 | 6940 | 6940 | 6940 | 28 |
| 481 | 20230609 | 132000 | 1548371850 | 6940 | 6920 | 6940 | 6920 | 28 |
| 482 | 20230609 | 131900 | 1548178070 | 6920 | 6940 | 6940 | 6920 | 129 |
| 483 | 20230609 | 131800 | 1547284100 | 6940 | 6930 | 6940 | 6930 | 73 |
| 484 | 20230609 | 131700 | 1546778170 | 6930 | 6920 | 6930 | 6920 | 149 |
| 485 | 20230609 | 131600 | 1545746090 | 6920 | 6920 | 6920 | 6920 | 62 |
| 486 | 20230609 | 131500 | 1545317050 | 6920 | 6910 | 6920 | 6910 | 49 |
| 487 | 20230609 | 131400 | 1544978050 | 6920 | 6920 | 6920 | 6910 | 220 |
| 488 | 20230609 | 131300 | 1543455750 | 6920 | 6920 | 6920 | 6920 | 0 |
| 489 | 20230609 | 131200 | 1543455750 | 6920 | 6920 | 6920 | 6920 | 99 |
| 490 | 20230609 | 131100 | 1542770670 | 6910 | 6930 | 6930 | 6910 | 62 |
| 491 | 20230609 | 131000 | 1542341180 | 6930 | 6940 | 6940 | 6920 | 624 |
| 492 | 20230609 | 130900 | 1538022830 | 6940 | 6940 | 6940 | 6940 | 3 |
| 493 | 20230609 | 130800 | 1538002010 | 6910 | 6930 | 6950 | 6910 | 1482 |
| 494 | 20230609 | 130700 | 1527711040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 495 | 20230609 | 130600 | 1527711040 | 6940 | 6930 | 6940 | 6930 | 1065 |
| 496 | 20230609 | 130500 | 1520330340 | 6920 | 6920 | 6920 | 6910 | 494 |
| 497 | 20230609 | 130400 | 1516912230 | 6910 | 6910 | 6910 | 6910 | 5 |
| 498 | 20230609 | 130300 | 1516877680 | 6900 | 6890 | 6900 | 6890 | 977 |
| 499 | 20230609 | 130200 | 1510136770 | 6890 | 6890 | 6890 | 6890 | 0 |
| 500 | 20230609 | 130100 | 1510136770 | 6890 | 6900 | 6900 | 6880 | 1028 |
| 501 | 20230609 | 130000 | 1503060570 | 6900 | 6900 | 6900 | 6900 | 192 |
| 502 | 20230609 | 125900 | 1501735770 | 6900 | 6900 | 6900 | 6900 | 0 |
| 503 | 20230609 | 125800 | 1501735770 | 6900 | 6900 | 6900 | 6900 | 0 |
| 504 | 20230609 | 125700 | 1501735770 | 6900 | 6900 | 6900 | 6900 | 153 |
| 505 | 20230609 | 125600 | 1500680070 | 6900 | 6900 | 6900 | 6900 | 10 |
| 506 | 20230609 | 125500 | 1500611070 | 6890 | 6890 | 6890 | 6890 | 80 |
| 507 | 20230609 | 125400 | 1500059870 | 6890 | 6890 | 6890 | 6890 | 340 |
| 508 | 20230609 | 125300 | 1497717270 | 6890 | 6890 | 6900 | 6890 | 263 |
| 509 | 20230609 | 125200 | 1495905150 | 6900 | 6900 | 6900 | 6900 | 3 |
| 510 | 20230609 | 125100 | 1495884450 | 6900 | 6900 | 6900 | 6900 | 150 |
| 511 | 20230609 | 125000 | 1494849450 | 6900 | 6900 | 6900 | 6900 | 87 |
| 512 | 20230609 | 124900 | 1494249150 | 6900 | 6900 | 6900 | 6900 | 182 |
| 513 | 20230609 | 124800 | 1492993350 | 6900 | 6900 | 6900 | 6900 | 5 |
| 514 | 20230609 | 124700 | 1492958850 | 6890 | 6890 | 6890 | 6890 | 1 |
| 515 | 20230609 | 124600 | 1492951960 | 6890 | 6900 | 6900 | 6890 | 145 |
| 516 | 20230609 | 124500 | 1491951610 | 6890 | 6890 | 6890 | 6890 | 10 |
| 517 | 20230609 | 124400 | 1491882710 | 6900 | 6900 | 6900 | 6890 | 15 |
| 518 | 20230609 | 124300 | 1491779310 | 6900 | 6890 | 6900 | 6890 | 22 |
| 519 | 20230609 | 124200 | 1491627610 | 6890 | 6900 | 6900 | 6890 | 73 |
| 520 | 20230609 | 124100 | 1491124110 | 6900 | 6900 | 6900 | 6900 | 0 |
| 521 | 20230609 | 124000 | 1491124110 | 6900 | 6880 | 6900 | 6880 | 1188 |
| 522 | 20230609 | 123900 | 1482942950 | 6890 | 6890 | 6890 | 6890 | 174 |
| 523 | 20230609 | 123800 | 1481744090 | 6900 | 6910 | 6910 | 6890 | 2751 |
| 524 | 20230609 | 123700 | 1462766050 | 6910 | 6920 | 6920 | 6910 | 167 |
| 525 | 20230609 | 123600 | 1461611410 | 6920 | 6920 | 6920 | 6920 | 93 |
| 526 | 20230609 | 123500 | 1460967850 | 6920 | 6920 | 6920 | 6920 | 91 |
| 527 | 20230609 | 123400 | 1460338130 | 6920 | 6920 | 6920 | 6920 | 49 |
| 528 | 20230609 | 123300 | 1459999050 | 6920 | 6920 | 6920 | 6920 | 3 |
| 529 | 20230609 | 123200 | 1459978290 | 6900 | 6910 | 6910 | 6900 | 239 |
| 530 | 20230609 | 123100 | 1458329110 | 6900 | 6920 | 6920 | 6900 | 1678 |
| 531 | 20230609 | 123000 | 1446745250 | 6920 | 6920 | 6920 | 6920 | 148 |
| 532 | 20230609 | 122900 | 1445721090 | 6920 | 6910 | 6920 | 6910 | 1039 |
| 533 | 20230609 | 122800 | 1438541500 | 6910 | 6910 | 6910 | 6910 | 266 |
| 534 | 20230609 | 122700 | 1436703440 | 6910 | 6900 | 6910 | 6900 | 71 |
| 535 | 20230609 | 122600 | 1436212980 | 6910 | 6900 | 6910 | 6900 | 100 |
| 536 | 20230609 | 122500 | 1435522930 | 6910 | 6910 | 6910 | 6900 | 234 |
| 537 | 20230609 | 122400 | 1433906820 | 6910 | 6910 | 6910 | 6910 | 214 |
| 538 | 20230609 | 122300 | 1432428080 | 6910 | 6920 | 6920 | 6910 | 881 |
| 539 | 20230609 | 122200 | 1426339100 | 6920 | 6930 | 6930 | 6920 | 936 |
| 540 | 20230609 | 122100 | 1419861360 | 6930 | 6930 | 6930 | 6930 | 221 |
| 541 | 20230609 | 122000 | 1418329830 | 6950 | 6950 | 6950 | 6950 | 0 |
| 542 | 20230609 | 121900 | 1418329830 | 6950 | 6940 | 6950 | 6940 | 271 |
| 543 | 20230609 | 121800 | 1416449070 | 6940 | 6940 | 6940 | 6940 | 5 |
| 544 | 20230609 | 121700 | 1416414370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 545 | 20230609 | 121600 | 1416414370 | 6930 | 6930 | 6930 | 6930 | 1 |
| 546 | 20230609 | 121500 | 1416407440 | 6950 | 6950 | 6950 | 6950 | 0 |
| 547 | 20230609 | 121400 | 1416407440 | 6950 | 6950 | 6950 | 6950 | 2178 |
| 548 | 20230609 | 121300 | 1401270340 | 6960 | 6960 | 6960 | 6950 | 184 |
| 549 | 20230609 | 121200 | 1399989900 | 6960 | 6930 | 6960 | 6930 | 1488 |
| 550 | 20230609 | 121100 | 1389648940 | 6930 | 6930 | 6930 | 6930 | 0 |
| 551 | 20230609 | 121000 | 1389648940 | 6930 | 6930 | 6930 | 6930 | 457 |
| 552 | 20230609 | 120900 | 1386481930 | 6930 | 6940 | 6940 | 6930 | 574 |
| 553 | 20230609 | 120800 | 1382502420 | 6950 | 6950 | 6950 | 6950 | 4 |
| 554 | 20230609 | 120700 | 1382474620 | 6950 | 6950 | 6950 | 6950 | 46 |
| 555 | 20230609 | 120600 | 1382154920 | 6950 | 6940 | 6950 | 6940 | 64 |
| 556 | 20230609 | 120500 | 1381710660 | 6930 | 6950 | 6950 | 6930 | 164 |
| 557 | 20230609 | 120400 | 1380572540 | 6940 | 6940 | 6950 | 6940 | 573 |
| 558 | 20230609 | 120300 | 1376594580 | 6950 | 6950 | 6950 | 6950 | 50 |
| 559 | 20230609 | 120200 | 1376247080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 560 | 20230609 | 120100 | 1376247080 | 6940 | 6940 | 6940 | 6940 | 10 |
| 561 | 20230609 | 120000 | 1376177680 | 6950 | 6940 | 6950 | 6940 | 30 |
| 562 | 20230609 | 115900 | 1375969430 | 6950 | 6960 | 6960 | 6940 | 1037 |
| 563 | 20230609 | 115800 | 1368762340 | 6960 | 6960 | 6960 | 6960 | 32 |
| 564 | 20230609 | 115700 | 1368539620 | 6960 | 6960 | 6960 | 6960 | 256 |
| 565 | 20230609 | 115600 | 1366757860 | 6960 | 6960 | 6960 | 6960 | 487 |
| 566 | 20230609 | 115500 | 1363368340 | 6960 | 6960 | 6960 | 6960 | 32 |
| 567 | 20230609 | 115400 | 1363145620 | 6960 | 6950 | 6960 | 6950 | 110 |
| 568 | 20230609 | 115300 | 1362381020 | 6960 | 6960 | 6960 | 6950 | 38 |
| 569 | 20230609 | 115200 | 1362116750 | 6950 | 6960 | 6960 | 6950 | 1223 |
| 570 | 20230609 | 115100 | 1353616120 | 6960 | 6960 | 6960 | 6960 | 82 |
| 571 | 20230609 | 115000 | 1353045400 | 6960 | 6960 | 6960 | 6960 | 269 |
| 572 | 20230609 | 114900 | 1351173160 | 6950 | 6960 | 6960 | 6950 | 126 |
| 573 | 20230609 | 114800 | 1350296250 | 6960 | 6960 | 6960 | 6960 | 270 |
| 574 | 20230609 | 114700 | 1348417050 | 6960 | 6960 | 6960 | 6960 | 197 |
| 575 | 20230609 | 114600 | 1347045930 | 6960 | 6960 | 6960 | 6960 | 12 |
| 576 | 20230609 | 114500 | 1346962410 | 6960 | 6950 | 6960 | 6950 | 186 |
| 577 | 20230609 | 114400 | 1345669320 | 6960 | 6960 | 6960 | 6950 | 1539 |
| 578 | 20230609 | 114300 | 1334957980 | 6950 | 6950 | 6950 | 6950 | 985 |
| 579 | 20230609 | 114200 | 1328112230 | 6950 | 6950 | 6950 | 6940 | 67 |
| 580 | 20230609 | 114100 | 1327646980 | 6950 | 6950 | 6950 | 6940 | 521 |
| 581 | 20230609 | 114000 | 1324028480 | 6950 | 6950 | 6950 | 6950 | 142 |
| 582 | 20230609 | 113900 | 1323041580 | 6950 | 6940 | 6950 | 6940 | 126 |
| 583 | 20230609 | 113800 | 1322166880 | 6940 | 6950 | 6950 | 6940 | 169 |
| 584 | 20230609 | 113700 | 1320992360 | 6950 | 6950 | 6950 | 6940 | 140 |
| 585 | 20230609 | 113600 | 1320020360 | 6950 | 6950 | 6950 | 6930 | 678 |
| 586 | 20230609 | 113500 | 1315316870 | 6950 | 6960 | 6960 | 6950 | 996 |
| 587 | 20230609 | 113400 | 1308388390 | 6960 | 6960 | 6960 | 6950 | 190 |
| 588 | 20230609 | 113300 | 1307066290 | 6960 | 6950 | 6960 | 6950 | 96 |
| 589 | 20230609 | 113200 | 1306398150 | 6950 | 6950 | 6950 | 6950 | 276 |
| 590 | 20230609 | 113100 | 1304479950 | 6950 | 6950 | 6950 | 6950 | 50 |
| 591 | 20230609 | 113000 | 1304132450 | 6950 | 6950 | 6950 | 6950 | 186 |
| 592 | 20230609 | 112900 | 1302839750 | 6950 | 6950 | 6950 | 6940 | 225 |
| 593 | 20230609 | 112800 | 1301276030 | 6950 | 6950 | 6950 | 6950 | 94 |
| 594 | 20230609 | 112700 | 1300622730 | 6940 | 6950 | 6950 | 6940 | 434 |
| 595 | 20230609 | 112600 | 1297609470 | 6950 | 6940 | 6950 | 6940 | 107 |
| 596 | 20230609 | 112500 | 1296866120 | 6950 | 6950 | 6950 | 6950 | 209 |
| 597 | 20230609 | 112400 | 1295413570 | 6940 | 6940 | 6950 | 6940 | 122 |
| 598 | 20230609 | 112300 | 1294566270 | 6950 | 6950 | 6950 | 6950 | 35 |
| 599 | 20230609 | 112200 | 1294323020 | 6950 | 6950 | 6950 | 6950 | 115 |
| 600 | 20230609 | 112100 | 1293523770 | 6950 | 6950 | 6950 | 6950 | 67 |
| 601 | 20230609 | 112000 | 1293058120 | 6950 | 6960 | 6960 | 6950 | 1152 |
| 602 | 20230609 | 111900 | 1285051170 | 6960 | 6960 | 6960 | 6960 | 99 |
| 603 | 20230609 | 111800 | 1284362130 | 6960 | 6950 | 6960 | 6950 | 1138 |
| 604 | 20230609 | 111700 | 1276447800 | 6950 | 6950 | 6950 | 6950 | 628 |
| 605 | 20230609 | 111600 | 1272083200 | 6950 | 6950 | 6950 | 6950 | 35 |
| 606 | 20230609 | 111500 | 1271839950 | 6950 | 6940 | 6950 | 6940 | 122 |
| 607 | 20230609 | 111400 | 1270992410 | 6940 | 6940 | 6950 | 6940 | 17 |
| 608 | 20230609 | 111300 | 1270874280 | 6940 | 6940 | 6950 | 6940 | 67 |
| 609 | 20230609 | 111200 | 1270408680 | 6950 | 6950 | 6950 | 6950 | 87 |
| 610 | 20230609 | 111100 | 1269804030 | 6950 | 6960 | 6960 | 6950 | 631 |
| 611 | 20230609 | 111000 | 1265418460 | 6960 | 6960 | 6960 | 6950 | 85 |
| 612 | 20230609 | 110900 | 1264827560 | 6950 | 6960 | 6960 | 6950 | 242 |
| 613 | 20230609 | 110800 | 1263143740 | 6960 | 6960 | 6960 | 6950 | 377 |
| 614 | 20230609 | 110700 | 1260522960 | 6950 | 6950 | 6960 | 6940 | 3814 |
| 615 | 20230609 | 110600 | 1234006180 | 6950 | 6950 | 6950 | 6940 | 274 |
| 616 | 20230609 | 110500 | 1232102030 | 6940 | 6940 | 6950 | 6940 | 3594 |
| 617 | 20230609 | 110400 | 1207154830 | 6940 | 6940 | 6940 | 6940 | 128 |
| 618 | 20230609 | 110300 | 1206266510 | 6940 | 6940 | 6940 | 6940 | 15 |
| 619 | 20230609 | 110200 | 1206162410 | 6940 | 6940 | 6940 | 6940 | 176 |
| 620 | 20230609 | 110100 | 1204940970 | 6940 | 6940 | 6940 | 6930 | 153 |
| 621 | 20230609 | 110000 | 1203879210 | 6940 | 6940 | 6940 | 6940 | 27 |
| 622 | 20230609 | 105900 | 1203691830 | 6940 | 6930 | 6940 | 6930 | 357 |
| 623 | 20230609 | 105800 | 1201217050 | 6930 | 6920 | 6930 | 6920 | 731 |
| 624 | 20230609 | 105700 | 1196153050 | 6920 | 6920 | 6920 | 6920 | 45 |
| 625 | 20230609 | 105600 | 1195841650 | 6920 | 6930 | 6930 | 6920 | 519 |
| 626 | 20230609 | 105500 | 1192250000 | 6930 | 6930 | 6930 | 6920 | 104 |
| 627 | 20230609 | 105400 | 1191529480 | 6930 | 6930 | 6930 | 6920 | 18 |
| 628 | 20230609 | 105300 | 1191404750 | 6920 | 6920 | 6920 | 6920 | 842 |
| 629 | 20230609 | 105200 | 1185578110 | 6920 | 6910 | 6920 | 6910 | 25 |
| 630 | 20230609 | 105100 | 1185405120 | 6910 | 6910 | 6910 | 6900 | 639 |
| 631 | 20230609 | 105000 | 1180989660 | 6910 | 6920 | 6920 | 6910 | 249 |
| 632 | 20230609 | 104900 | 1179268830 | 6920 | 6920 | 6920 | 6910 | 380 |
| 633 | 20230609 | 104800 | 1176642140 | 6920 | 6940 | 6940 | 6920 | 673 |
| 634 | 20230609 | 104700 | 1171978250 | 6940 | 6930 | 6940 | 6930 | 1536 |
| 635 | 20230609 | 104600 | 1161333620 | 6920 | 6920 | 6920 | 6920 | 304 |
| 636 | 20230609 | 104500 | 1159229940 | 6920 | 6920 | 6920 | 6920 | 14 |
| 637 | 20230609 | 104400 | 1159133060 | 6920 | 6910 | 6920 | 6910 | 1346 |
| 638 | 20230609 | 104300 | 1149819400 | 6910 | 6910 | 6910 | 6910 | 248 |
| 639 | 20230609 | 104200 | 1148105720 | 6920 | 6920 | 6920 | 6920 | 45 |
| 640 | 20230609 | 104100 | 1147794320 | 6920 | 6920 | 6920 | 6910 | 372 |
| 641 | 20230609 | 104000 | 1145222190 | 6910 | 6900 | 6920 | 6900 | 3191 |
| 642 | 20230609 | 103900 | 1123176830 | 6900 | 6900 | 6900 | 6900 | 48 |
| 643 | 20230609 | 103800 | 1122845630 | 6900 | 6890 | 6900 | 6880 | 250 |
| 644 | 20230609 | 103700 | 1121124660 | 6890 | 6890 | 6890 | 6890 | 308 |
| 645 | 20230609 | 103600 | 1119002540 | 6890 | 6880 | 6890 | 6880 | 7084 |
| 646 | 20230609 | 103500 | 1070194710 | 6880 | 6890 | 6890 | 6880 | 269 |
| 647 | 20230609 | 103400 | 1068343150 | 6890 | 6870 | 6890 | 6870 | 6 |
| 648 | 20230609 | 103300 | 1068301830 | 6870 | 6900 | 6900 | 6870 | 753 |
| 649 | 20230609 | 103200 | 1063127500 | 6900 | 6900 | 6910 | 6900 | 381 |
| 650 | 20230609 | 103100 | 1060498460 | 6900 | 6910 | 6910 | 6900 | 1138 |
| 651 | 20230609 | 103000 | 1052644930 | 6910 | 6900 | 6910 | 6900 | 18 |
| 652 | 20230609 | 102900 | 1052520600 | 6910 | 6910 | 6910 | 6910 | 79 |
| 653 | 20230609 | 102800 | 1051974710 | 6900 | 6900 | 6900 | 6900 | 386 |
| 654 | 20230609 | 102700 | 1049311310 | 6900 | 6900 | 6900 | 6880 | 1034 |
| 655 | 20230609 | 102600 | 1042193800 | 6900 | 6900 | 6900 | 6890 | 313 |
| 656 | 20230609 | 102500 | 1040035120 | 6900 | 6900 | 6900 | 6890 | 80 |
| 657 | 20230609 | 102400 | 1039483260 | 6900 | 6900 | 6900 | 6890 | 144 |
| 658 | 20230609 | 102300 | 1038490300 | 6900 | 6910 | 6910 | 6900 | 377 |
| 659 | 20230609 | 102200 | 1035886260 | 6920 | 6920 | 6920 | 6920 | 11 |
| 660 | 20230609 | 102100 | 1035810140 | 6920 | 6910 | 6920 | 6910 | 170 |
| 661 | 20230609 | 102000 | 1034635140 | 6910 | 6910 | 6910 | 6880 | 357 |
| 662 | 20230609 | 101900 | 1032170930 | 6920 | 6910 | 6920 | 6910 | 117 |
| 663 | 20230609 | 101800 | 1031361840 | 6920 | 6920 | 6920 | 6910 | 548 |
| 664 | 20230609 | 101700 | 1027574260 | 6920 | 6900 | 6920 | 6900 | 224 |
| 665 | 20230609 | 101600 | 1026026180 | 6920 | 6920 | 6920 | 6900 | 693 |
| 666 | 20230609 | 101500 | 1021239900 | 6910 | 6890 | 6920 | 6890 | 3435 |
| 667 | 20230609 | 101400 | 997520570 | 6890 | 6880 | 6900 | 6870 | 272 |
| 668 | 20230609 | 101300 | 995647810 | 6890 | 6890 | 6900 | 6890 | 530 |
| 669 | 20230609 | 101200 | 991995160 | 6900 | 6900 | 6900 | 6900 | 304 |
| 670 | 20230609 | 101100 | 989897560 | 6900 | 6900 | 6900 | 6890 | 130 |
| 671 | 20230609 | 101000 | 989001280 | 6900 | 6890 | 6900 | 6890 | 183 |
| 672 | 20230609 | 100900 | 987739350 | 6900 | 6890 | 6900 | 6880 | 460 |
| 673 | 20230609 | 100800 | 984570950 | 6890 | 6890 | 6890 | 6880 | 217 |
| 674 | 20230609 | 100700 | 983075850 | 6880 | 6890 | 6890 | 6880 | 382 |
| 675 | 20230609 | 100600 | 980444880 | 6890 | 6880 | 6890 | 6880 | 765 |
| 676 | 20230609 | 100500 | 975180830 | 6880 | 6880 | 6880 | 6870 | 95 |
| 677 | 20230609 | 100400 | 974527930 | 6880 | 6880 | 6880 | 6870 | 613 |
| 678 | 20230609 | 100300 | 970310500 | 6880 | 6870 | 6880 | 6870 | 221 |
| 679 | 20230609 | 100200 | 968791550 | 6870 | 6870 | 6870 | 6860 | 140 |
| 680 | 20230609 | 100100 | 967830050 | 6870 | 6870 | 6870 | 6870 | 341 |
| 681 | 20230609 | 100000 | 965487380 | 6860 | 6870 | 6870 | 6860 | 72 |
| 682 | 20230609 | 095900 | 964992940 | 6870 | 6870 | 6870 | 6870 | 113 |
| 683 | 20230609 | 095800 | 964216630 | 6870 | 6850 | 6870 | 6850 | 110 |
| 684 | 20230609 | 095700 | 963462670 | 6850 | 6870 | 6870 | 6850 | 560 |
| 685 | 20230609 | 095600 | 959623000 | 6870 | 6870 | 6870 | 6870 | 12 |
| 686 | 20230609 | 095500 | 959540560 | 6870 | 6860 | 6870 | 6860 | 37 |
| 687 | 20230609 | 095400 | 959286380 | 6870 | 6860 | 6870 | 6860 | 1202 |
| 688 | 20230609 | 095300 | 951028780 | 6860 | 6860 | 6860 | 6860 | 124 |
| 689 | 20230609 | 095200 | 950178140 | 6860 | 6860 | 6860 | 6850 | 59 |
| 690 | 20230609 | 095100 | 949773410 | 6860 | 6860 | 6860 | 6860 | 74 |
| 691 | 20230609 | 095000 | 949265770 | 6850 | 6850 | 6870 | 6850 | 153 |
| 692 | 20230609 | 094900 | 948216050 | 6840 | 6850 | 6850 | 6840 | 217 |
| 693 | 20230609 | 094800 | 946730140 | 6850 | 6840 | 6850 | 6840 | 721 |
| 694 | 20230609 | 094700 | 941797500 | 6850 | 6850 | 6850 | 6840 | 279 |
| 695 | 20230609 | 094600 | 939886750 | 6850 | 6860 | 6860 | 6840 | 3260 |
| 696 | 20230609 | 094500 | 917567370 | 6870 | 6870 | 6870 | 6860 | 46 |
| 697 | 20230609 | 094400 | 917251550 | 6850 | 6860 | 6870 | 6850 | 4621 |
| 698 | 20230609 | 094300 | 885580360 | 6850 | 6860 | 6870 | 6850 | 139 |
| 699 | 20230609 | 094200 | 884626720 | 6860 | 6860 | 6870 | 6860 | 315 |
| 700 | 20230609 | 094100 | 882465680 | 6860 | 6870 | 6870 | 6860 | 179 |
| 701 | 20230609 | 094000 | 881236130 | 6880 | 6880 | 6890 | 6870 | 1041 |
| 702 | 20230609 | 093900 | 874076610 | 6880 | 6890 | 6900 | 6880 | 241 |
| 703 | 20230609 | 093800 | 872416760 | 6900 | 6890 | 6900 | 6890 | 43 |
| 704 | 20230609 | 093700 | 872120200 | 6900 | 6890 | 6900 | 6890 | 2090 |
| 705 | 20230609 | 093600 | 857704160 | 6890 | 6880 | 6900 | 6880 | 158 |
| 706 | 20230609 | 093500 | 856615150 | 6910 | 6910 | 6930 | 6900 | 9315 |
| 707 | 20230609 | 093400 | 792261000 | 6910 | 6880 | 6910 | 6870 | 8155 |
| 708 | 20230609 | 093300 | 736023480 | 6870 | 6880 | 6890 | 6870 | 1271 |
| 709 | 20230609 | 093200 | 727280380 | 6890 | 6900 | 6910 | 6890 | 1475 |
| 710 | 20230609 | 093100 | 717104520 | 6900 | 6880 | 6900 | 6880 | 3878 |
| 711 | 20230609 | 093000 | 690385490 | 6890 | 6880 | 6890 | 6880 | 870 |
| 712 | 20230609 | 092900 | 684398780 | 6890 | 6880 | 6890 | 6880 | 325 |
| 713 | 20230609 | 092800 | 682161980 | 6880 | 6880 | 6890 | 6880 | 701 |
| 714 | 20230609 | 092700 | 677335710 | 6880 | 6840 | 6880 | 6840 | 1491 |
| 715 | 20230609 | 092600 | 667097830 | 6840 | 6840 | 6840 | 6830 | 303 |
| 716 | 20230609 | 092500 | 665025330 | 6830 | 6830 | 6850 | 6830 | 206 |
| 717 | 20230609 | 092400 | 663614370 | 6820 | 6850 | 6850 | 6820 | 1406 |
| 718 | 20230609 | 092300 | 653986300 | 6840 | 6810 | 6840 | 6810 | 2026 |
| 719 | 20230609 | 092200 | 640139680 | 6800 | 6840 | 6840 | 6800 | 100 |
| 720 | 20230609 | 092100 | 639458590 | 6820 | 6820 | 6840 | 6800 | 2232 |
| 721 | 20230609 | 092000 | 624235460 | 6820 | 6840 | 6840 | 6820 | 2035 |
| 722 | 20230609 | 091900 | 610341610 | 6830 | 6830 | 6830 | 6830 | 116 |
| 723 | 20230609 | 091800 | 609549330 | 6830 | 6820 | 6830 | 6810 | 1081 |
| 724 | 20230609 | 091700 | 602181090 | 6830 | 6840 | 6850 | 6830 | 419 |
| 725 | 20230609 | 091600 | 599317660 | 6850 | 6860 | 6880 | 6850 | 2214 |
| 726 | 20230609 | 091500 | 584130430 | 6890 | 6900 | 6910 | 6860 | 4585 |
| 727 | 20230609 | 091400 | 552536170 | 6910 | 6820 | 6920 | 6820 | 24368 |
| 728 | 20230609 | 091300 | 385196110 | 6810 | 6800 | 6820 | 6800 | 2184 |
| 729 | 20230609 | 091200 | 370338840 | 6810 | 6750 | 6820 | 6730 | 7104 |
| 730 | 20230609 | 091100 | 322111830 | 6740 | 6770 | 6770 | 6740 | 2842 |
| 731 | 20230609 | 091000 | 302909630 | 6770 | 6760 | 6770 | 6760 | 464 |
| 732 | 20230609 | 090900 | 299768420 | 6770 | 6780 | 6790 | 6770 | 1726 |
| 733 | 20230609 | 090800 | 288076010 | 6780 | 6780 | 6800 | 6780 | 250 |
| 734 | 20230609 | 090700 | 286380530 | 6780 | 6800 | 6800 | 6770 | 177 |
| 735 | 20230609 | 090600 | 285179350 | 6800 | 6800 | 6800 | 6800 | 439 |
| 736 | 20230609 | 090500 | 282194150 | 6800 | 6810 | 6840 | 6790 | 6681 |
| 737 | 20230609 | 090400 | 236605220 | 6810 | 6770 | 6820 | 6770 | 4752 |
| 738 | 20230609 | 090300 | 204314870 | 6770 | 6740 | 6770 | 6740 | 1468 |
| 739 | 20230609 | 090200 | 194383390 | 6740 | 6770 | 6780 | 6740 | 1330 |
| 740 | 20230609 | 090100 | 185393800 | 6770 | 6730 | 6770 | 6710 | 3886 |
| 741 | 20230609 | 090000 | 159194660 | 6720 | 6810 | 6810 | 6720 | 23426 |