30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 3 | 20230629 | 192600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20230629 | 192500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20230629 | 192400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20230629 | 192300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20230629 | 192200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20230629 | 192100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20230629 | 192000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20230629 | 191900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20230629 | 191800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20230629 | 191700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20230629 | 191600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20230629 | 191500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20230629 | 191400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20230629 | 191300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20230629 | 191200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20230629 | 191100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20230629 | 191000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20230629 | 190900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20230629 | 190800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20230629 | 190700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20230629 | 190600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20230629 | 190500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20230629 | 190400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20230629 | 190300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20230629 | 190200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20230629 | 190100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20230629 | 190000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20230629 | 185900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20230629 | 185800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20230629 | 185700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 33 | 20230629 | 185600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20230629 | 185500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20230629 | 185400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20230629 | 185300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20230629 | 185200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20230629 | 185100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20230629 | 185000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20230629 | 184900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20230629 | 184800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20230629 | 184700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20230629 | 184600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20230629 | 184500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20230629 | 184400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20230629 | 184300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20230629 | 184200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20230629 | 184100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20230629 | 184000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20230629 | 183900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20230629 | 183800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20230629 | 183700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20230629 | 183600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20230629 | 183500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20230629 | 183400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20230629 | 183300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20230629 | 183200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20230629 | 183100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20230629 | 183000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20230629 | 182900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20230629 | 182800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20230629 | 182700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 63 | 20230629 | 182600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20230629 | 182500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20230629 | 182400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20230629 | 182300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20230629 | 182200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20230629 | 182100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20230629 | 182000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20230629 | 181900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20230629 | 181800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20230629 | 181700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20230629 | 181600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20230629 | 181500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20230629 | 181400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20230629 | 181300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20230629 | 181200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20230629 | 181100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20230629 | 181000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20230629 | 180900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20230629 | 180800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20230629 | 180700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20230629 | 180600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20230629 | 180500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20230629 | 180400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20230629 | 180300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20230629 | 180200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20230629 | 180100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20230629 | 180000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20230629 | 175900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20230629 | 175800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20230629 | 175700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 93 | 20230629 | 175600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20230629 | 175500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20230629 | 175400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20230629 | 175300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20230629 | 175200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20230629 | 175100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20230629 | 175000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20230629 | 174900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20230629 | 174800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20230629 | 174700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20230629 | 174600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20230629 | 174500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20230629 | 174400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20230629 | 174300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20230629 | 174200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20230629 | 174100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20230629 | 174000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20230629 | 173900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20230629 | 173800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20230629 | 173700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20230629 | 173600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20230629 | 173500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20230629 | 173400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20230629 | 173300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20230629 | 173200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20230629 | 173100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20230629 | 173000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20230629 | 172900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20230629 | 172800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20230629 | 172700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 123 | 20230629 | 172600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20230629 | 172500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20230629 | 172400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20230629 | 172300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20230629 | 172200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20230629 | 172100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20230629 | 172000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20230629 | 171900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20230629 | 171800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20230629 | 171700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20230629 | 171600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20230629 | 171500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20230629 | 171400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20230629 | 171300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20230629 | 171200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20230629 | 171100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20230629 | 171000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20230629 | 170900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20230629 | 170800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20230629 | 170700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20230629 | 170600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20230629 | 170500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20230629 | 170400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20230629 | 170300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20230629 | 170200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20230629 | 170100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20230629 | 170000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20230629 | 165900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20230629 | 165800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20230629 | 165700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 153 | 20230629 | 165600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20230629 | 165500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20230629 | 165400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20230629 | 165300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20230629 | 165200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20230629 | 165100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20230629 | 165000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20230629 | 164900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20230629 | 164800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20230629 | 164700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20230629 | 164600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20230629 | 164500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20230629 | 164400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20230629 | 164300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20230629 | 164200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20230629 | 164100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20230629 | 164000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20230629 | 163900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20230629 | 163800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20230629 | 163700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20230629 | 163600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20230629 | 163500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20230629 | 163400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20230629 | 163300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20230629 | 163200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20230629 | 163100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20230629 | 163000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20230629 | 162900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20230629 | 162800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20230629 | 162700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 183 | 20230629 | 162600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20230629 | 162500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20230629 | 162400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20230629 | 162300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20230629 | 162200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20230629 | 162100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20230629 | 162000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20230629 | 161900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20230629 | 161800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20230629 | 161700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20230629 | 161600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20230629 | 161500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20230629 | 161400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20230629 | 161300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20230629 | 161200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20230629 | 161100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20230629 | 161000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20230629 | 160900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20230629 | 160800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20230629 | 160700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20230629 | 160600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20230629 | 160500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20230629 | 160400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20230629 | 160300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20230629 | 160200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20230629 | 160100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20230629 | 160000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 210 | 20230629 | 155900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 211 | 20230629 | 155800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 212 | 20230629 | 155700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 213 | 20230629 | 155600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 214 | 20230629 | 155500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20230629 | 155400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 216 | 20230629 | 155300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 217 | 20230629 | 155200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20230629 | 155100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 219 | 20230629 | 155000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 220 | 20230629 | 154900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 221 | 20230629 | 154800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 222 | 20230629 | 154700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20230629 | 154600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20230629 | 154500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20230629 | 154400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 226 | 20230629 | 154300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 227 | 20230629 | 154200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 228 | 20230629 | 154100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20230629 | 154000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 230 | 20230629 | 153900 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20230629 | 153800 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 232 | 20230629 | 153700 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20230629 | 153600 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 234 | 20230629 | 153500 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 235 | 20230629 | 153400 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 236 | 20230629 | 153300 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 237 | 20230629 | 153200 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 238 | 20230629 | 153100 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 239 | 20230629 | 153000 | 1393245210 | 4900 | 4900 | 4900 | 4900 | 5900 |
| 240 | 20230629 | 152900 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 241 | 20230629 | 152800 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 242 | 20230629 | 152700 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 243 | 20230629 | 152600 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 244 | 20230629 | 152500 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 245 | 20230629 | 152400 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 246 | 20230629 | 152300 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 247 | 20230629 | 152200 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 248 | 20230629 | 152100 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 249 | 20230629 | 152000 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 250 | 20230629 | 151900 | 1364335210 | 4900 | 4900 | 4900 | 4900 | 1838 |
| 251 | 20230629 | 151800 | 1355329010 | 4900 | 4895 | 4900 | 4895 | 3115 |
| 252 | 20230629 | 151700 | 1340071085 | 4890 | 4890 | 4890 | 4885 | 2489 |
| 253 | 20230629 | 151600 | 1327909875 | 4890 | 4890 | 4890 | 4885 | 2819 |
| 254 | 20230629 | 151500 | 1314130800 | 4890 | 4890 | 4895 | 4890 | 1040 |
| 255 | 20230629 | 151400 | 1309045050 | 4890 | 4895 | 4895 | 4890 | 284 |
| 256 | 20230629 | 151300 | 1307656265 | 4895 | 4895 | 4895 | 4895 | 439 |
| 257 | 20230629 | 151200 | 1305507360 | 4890 | 4895 | 4895 | 4890 | 1065 |
| 258 | 20230629 | 151100 | 1300294510 | 4895 | 4900 | 4900 | 4895 | 3437 |
| 259 | 20230629 | 151000 | 1283466340 | 4890 | 4895 | 4895 | 4890 | 1912 |
| 260 | 20230629 | 150900 | 1274116375 | 4895 | 4895 | 4895 | 4895 | 896 |
| 261 | 20230629 | 150800 | 1269730455 | 4895 | 4895 | 4900 | 4895 | 2252 |
| 262 | 20230629 | 150700 | 1258705910 | 4895 | 4895 | 4895 | 4895 | 453 |
| 263 | 20230629 | 150600 | 1256488475 | 4895 | 4900 | 4900 | 4895 | 1040 |
| 264 | 20230629 | 150500 | 1251397530 | 4900 | 4895 | 4900 | 4895 | 907 |
| 265 | 20230629 | 150400 | 1246957715 | 4900 | 4900 | 4900 | 4900 | 606 |
| 266 | 20230629 | 150300 | 1243988315 | 4900 | 4905 | 4905 | 4900 | 1010 |
| 267 | 20230629 | 150200 | 1239039300 | 4900 | 4900 | 4900 | 4900 | 50 |
| 268 | 20230629 | 150100 | 1238794300 | 4900 | 4900 | 4900 | 4900 | 0 |
| 269 | 20230629 | 150000 | 1238794300 | 4900 | 4900 | 4900 | 4900 | 14 |
| 270 | 20230629 | 145900 | 1238725700 | 4900 | 4900 | 4900 | 4895 | 140 |
| 271 | 20230629 | 145800 | 1238039970 | 4895 | 4895 | 4895 | 4895 | 153 |
| 272 | 20230629 | 145700 | 1237291035 | 4890 | 4895 | 4895 | 4890 | 200 |
| 273 | 20230629 | 145600 | 1236312985 | 4890 | 4900 | 4900 | 4885 | 6264 |
| 274 | 20230629 | 145500 | 1205678560 | 4900 | 4910 | 4910 | 4900 | 10 |
| 275 | 20230629 | 145400 | 1205629520 | 4910 | 4905 | 4910 | 4905 | 10 |
| 276 | 20230629 | 145300 | 1205580425 | 4895 | 4895 | 4895 | 4895 | 10 |
| 277 | 20230629 | 145200 | 1205531475 | 4890 | 4900 | 4900 | 4890 | 6122 |
| 278 | 20230629 | 145100 | 1175572520 | 4900 | 4900 | 4900 | 4900 | 256 |
| 279 | 20230629 | 145000 | 1174318120 | 4900 | 4895 | 4900 | 4895 | 67 |
| 280 | 20230629 | 144900 | 1173990025 | 4900 | 4900 | 4900 | 4900 | 122 |
| 281 | 20230629 | 144800 | 1173392225 | 4900 | 4900 | 4900 | 4900 | 0 |
| 282 | 20230629 | 144700 | 1173392225 | 4900 | 4900 | 4910 | 4900 | 316 |
| 283 | 20230629 | 144600 | 1171843775 | 4900 | 4900 | 4910 | 4900 | 406 |
| 284 | 20230629 | 144500 | 1169854315 | 4900 | 4900 | 4900 | 4900 | 2332 |
| 285 | 20230629 | 144400 | 1158427515 | 4900 | 4910 | 4910 | 4900 | 3124 |
| 286 | 20230629 | 144300 | 1143119715 | 4910 | 4900 | 4910 | 4895 | 493 |
| 287 | 20230629 | 144200 | 1140705280 | 4900 | 4900 | 4900 | 4900 | 1053 |
| 288 | 20230629 | 144100 | 1135545580 | 4895 | 4900 | 4900 | 4895 | 2371 |
| 289 | 20230629 | 144000 | 1123934680 | 4900 | 4900 | 4900 | 4900 | 385 |
| 290 | 20230629 | 143900 | 1122048180 | 4900 | 4900 | 4900 | 4900 | 500 |
| 291 | 20230629 | 143800 | 1119598180 | 4920 | 4900 | 4920 | 4900 | 1373 |
| 292 | 20230629 | 143700 | 1112868480 | 4900 | 4915 | 4915 | 4895 | 31295 |
| 293 | 20230629 | 143600 | 959359325 | 4915 | 4915 | 4915 | 4915 | 1092 |
| 294 | 20230629 | 143500 | 953992145 | 4915 | 4915 | 4915 | 4915 | 102 |
| 295 | 20230629 | 143400 | 953490815 | 4915 | 4915 | 4920 | 4915 | 3124 |
| 296 | 20230629 | 143300 | 938136305 | 4920 | 4920 | 4920 | 4920 | 29 |
| 297 | 20230629 | 143200 | 937993625 | 4920 | 4920 | 4920 | 4920 | 0 |
| 298 | 20230629 | 143100 | 937993625 | 4920 | 4920 | 4920 | 4920 | 2 |
| 299 | 20230629 | 143000 | 937983785 | 4920 | 4920 | 4920 | 4920 | 16 |
| 300 | 20230629 | 142900 | 937905065 | 4920 | 4920 | 4920 | 4920 | 9 |
| 301 | 20230629 | 142800 | 937860785 | 4920 | 4920 | 4920 | 4920 | 63 |
| 302 | 20230629 | 142700 | 937550825 | 4920 | 4920 | 4920 | 4920 | 220 |
| 303 | 20230629 | 142600 | 936468425 | 4920 | 4920 | 4920 | 4920 | 17 |
| 304 | 20230629 | 142500 | 936384785 | 4920 | 4920 | 4920 | 4920 | 5 |
| 305 | 20230629 | 142400 | 936360185 | 4915 | 4915 | 4920 | 4910 | 961 |
| 306 | 20230629 | 142300 | 931637475 | 4915 | 4915 | 4915 | 4915 | 2 |
| 307 | 20230629 | 142200 | 931627645 | 4915 | 4915 | 4915 | 4915 | 0 |
| 308 | 20230629 | 142100 | 931627645 | 4915 | 4915 | 4915 | 4915 | 569 |
| 309 | 20230629 | 142000 | 928831010 | 4915 | 4915 | 4915 | 4915 | 561 |
| 310 | 20230629 | 141900 | 926073695 | 4915 | 4915 | 4915 | 4915 | 149 |
| 311 | 20230629 | 141800 | 925341360 | 4915 | 4915 | 4915 | 4915 | 10 |
| 312 | 20230629 | 141700 | 925292210 | 4915 | 4915 | 4915 | 4915 | 20 |
| 313 | 20230629 | 141600 | 925193910 | 4915 | 4915 | 4915 | 4915 | 220 |
| 314 | 20230629 | 141500 | 924112610 | 4915 | 4915 | 4915 | 4915 | 1967 |
| 315 | 20230629 | 141400 | 914444805 | 4915 | 4915 | 4915 | 4915 | 788 |
| 316 | 20230629 | 141300 | 910571785 | 4915 | 4915 | 4915 | 4915 | 374 |
| 317 | 20230629 | 141200 | 908733575 | 4915 | 4915 | 4915 | 4915 | 270 |
| 318 | 20230629 | 141100 | 907406525 | 4915 | 4915 | 4915 | 4915 | 207 |
| 319 | 20230629 | 141000 | 906389120 | 4920 | 4920 | 4920 | 4920 | 0 |
| 320 | 20230629 | 140900 | 906389120 | 4920 | 4915 | 4920 | 4915 | 1520 |
| 321 | 20230629 | 140800 | 898918120 | 4915 | 4920 | 4920 | 4915 | 498 |
| 322 | 20230629 | 140700 | 896470430 | 4910 | 4910 | 4920 | 4910 | 122 |
| 323 | 20230629 | 140600 | 895870410 | 4920 | 4910 | 4920 | 4910 | 9 |
| 324 | 20230629 | 140500 | 895826160 | 4915 | 4915 | 4915 | 4915 | 311 |
| 325 | 20230629 | 140400 | 894297595 | 4915 | 4915 | 4915 | 4915 | 534 |
| 326 | 20230629 | 140300 | 891672985 | 4915 | 4915 | 4915 | 4915 | 50 |
| 327 | 20230629 | 140200 | 891427235 | 4920 | 4915 | 4920 | 4910 | 4576 |
| 328 | 20230629 | 140100 | 868936880 | 4915 | 4920 | 4920 | 4915 | 2105 |
| 329 | 20230629 | 140000 | 858590800 | 4920 | 4920 | 4920 | 4920 | 151 |
| 330 | 20230629 | 135900 | 857847880 | 4915 | 4920 | 4920 | 4915 | 540 |
| 331 | 20230629 | 135800 | 855191280 | 4920 | 4920 | 4920 | 4920 | 2 |
| 332 | 20230629 | 135700 | 855181440 | 4915 | 4915 | 4920 | 4915 | 204 |
| 333 | 20230629 | 135600 | 854178775 | 4915 | 4920 | 4920 | 4915 | 870 |
| 334 | 20230629 | 135500 | 849902475 | 4915 | 4915 | 4915 | 4915 | 0 |
| 335 | 20230629 | 135400 | 849902475 | 4915 | 4920 | 4920 | 4915 | 494 |
| 336 | 20230629 | 135300 | 847474045 | 4920 | 4920 | 4920 | 4920 | 77 |
| 337 | 20230629 | 135200 | 847095205 | 4920 | 4920 | 4920 | 4920 | 489 |
| 338 | 20230629 | 135100 | 844689325 | 4925 | 4925 | 4925 | 4925 | 0 |
| 339 | 20230629 | 135000 | 844689325 | 4925 | 4925 | 4925 | 4925 | 0 |
| 340 | 20230629 | 134900 | 844689325 | 4925 | 4920 | 4925 | 4920 | 4001 |
| 341 | 20230629 | 134800 | 825004400 | 4925 | 4930 | 4930 | 4925 | 92 |
| 342 | 20230629 | 134700 | 824551285 | 4930 | 4930 | 4930 | 4930 | 100 |
| 343 | 20230629 | 134600 | 824058285 | 4930 | 4930 | 4930 | 4930 | 1 |
| 344 | 20230629 | 134500 | 824053355 | 4930 | 4930 | 4930 | 4930 | 1 |
| 345 | 20230629 | 134400 | 824048425 | 4930 | 4925 | 4930 | 4925 | 16 |
| 346 | 20230629 | 134300 | 823969620 | 4920 | 4920 | 4920 | 4920 | 0 |
| 347 | 20230629 | 134200 | 823969620 | 4920 | 4920 | 4920 | 4920 | 0 |
| 348 | 20230629 | 134100 | 823969620 | 4920 | 4925 | 4925 | 4920 | 2 |
| 349 | 20230629 | 134000 | 823959775 | 4935 | 4935 | 4935 | 4935 | 0 |
| 350 | 20230629 | 133900 | 823959775 | 4935 | 4925 | 4935 | 4925 | 50 |
| 351 | 20230629 | 133800 | 823713185 | 4925 | 4925 | 4925 | 4925 | 0 |
| 352 | 20230629 | 133700 | 823713185 | 4925 | 4930 | 4930 | 4925 | 243 |
| 353 | 20230629 | 133600 | 822515910 | 4930 | 4930 | 4930 | 4930 | 0 |
| 354 | 20230629 | 133500 | 822515910 | 4930 | 4930 | 4930 | 4930 | 0 |
| 355 | 20230629 | 133400 | 822515910 | 4930 | 4930 | 4930 | 4930 | 1 |
| 356 | 20230629 | 133300 | 822510980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 357 | 20230629 | 133200 | 822510980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 358 | 20230629 | 133100 | 822510980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 359 | 20230629 | 133000 | 822510980 | 4920 | 4920 | 4920 | 4920 | 0 |
| 360 | 20230629 | 132900 | 822510980 | 4920 | 4920 | 4920 | 4920 | 364 |
| 361 | 20230629 | 132800 | 820720100 | 4920 | 4920 | 4920 | 4920 | 2816 |
| 362 | 20230629 | 132700 | 806865380 | 4920 | 4920 | 4920 | 4920 | 150 |
| 363 | 20230629 | 132600 | 806127380 | 4920 | 4920 | 4920 | 4920 | 62 |
| 364 | 20230629 | 132500 | 805822340 | 4925 | 4925 | 4925 | 4925 | 313 |
| 365 | 20230629 | 132400 | 804280815 | 4935 | 4930 | 4935 | 4925 | 1384 |
| 366 | 20230629 | 132300 | 797463160 | 4925 | 4925 | 4925 | 4925 | 5416 |
| 367 | 20230629 | 132200 | 770789360 | 4925 | 4925 | 4925 | 4925 | 0 |
| 368 | 20230629 | 132100 | 770789360 | 4925 | 4930 | 4930 | 4925 | 103 |
| 369 | 20230629 | 132000 | 770282070 | 4930 | 4920 | 4930 | 4920 | 5221 |
| 370 | 20230629 | 131900 | 744573910 | 4920 | 4920 | 4920 | 4920 | 2162 |
| 371 | 20230629 | 131800 | 733936870 | 4920 | 4925 | 4925 | 4920 | 889 |
| 372 | 20230629 | 131700 | 729562385 | 4930 | 4930 | 4930 | 4930 | 0 |
| 373 | 20230629 | 131600 | 729562385 | 4930 | 4930 | 4930 | 4930 | 5 |
| 374 | 20230629 | 131500 | 729537735 | 4920 | 4925 | 4925 | 4920 | 2001 |
| 375 | 20230629 | 131400 | 719692690 | 4920 | 4925 | 4925 | 4920 | 3100 |
| 376 | 20230629 | 131300 | 704426960 | 4930 | 4930 | 4930 | 4930 | 92 |
| 377 | 20230629 | 131200 | 703973400 | 4930 | 4930 | 4930 | 4930 | 319 |
| 378 | 20230629 | 131100 | 702400730 | 4930 | 4935 | 4935 | 4930 | 1608 |
| 379 | 20230629 | 131000 | 694473250 | 4935 | 4935 | 4935 | 4935 | 26 |
| 380 | 20230629 | 130900 | 694344940 | 4935 | 4935 | 4935 | 4935 | 126 |
| 381 | 20230629 | 130800 | 693723130 | 4935 | 4935 | 4935 | 4930 | 7880 |
| 382 | 20230629 | 130700 | 654837735 | 4935 | 4935 | 4935 | 4935 | 0 |
| 383 | 20230629 | 130600 | 654837735 | 4935 | 4935 | 4935 | 4935 | 730 |
| 384 | 20230629 | 130500 | 651235185 | 4935 | 4935 | 4935 | 4935 | 0 |
| 385 | 20230629 | 130400 | 651235185 | 4935 | 4940 | 4940 | 4935 | 1788 |
| 386 | 20230629 | 130300 | 642411355 | 4940 | 4935 | 4940 | 4935 | 501 |
| 387 | 20230629 | 130200 | 639938915 | 4935 | 4935 | 4935 | 4935 | 284 |
| 388 | 20230629 | 130100 | 638537375 | 4940 | 4940 | 4940 | 4940 | 0 |
| 389 | 20230629 | 130000 | 638537375 | 4940 | 4940 | 4940 | 4940 | 85 |
| 390 | 20230629 | 125900 | 638117475 | 4940 | 4940 | 4940 | 4940 | 4 |
| 391 | 20230629 | 125800 | 638097715 | 4940 | 4940 | 4940 | 4940 | 15 |
| 392 | 20230629 | 125700 | 638023615 | 4940 | 4940 | 4940 | 4940 | 15 |
| 393 | 20230629 | 125600 | 637949515 | 4935 | 4940 | 4940 | 4935 | 58 |
| 394 | 20230629 | 125500 | 637663185 | 4940 | 4940 | 4940 | 4940 | 0 |
| 395 | 20230629 | 125400 | 637663185 | 4940 | 4940 | 4940 | 4940 | 225 |
| 396 | 20230629 | 125300 | 636551685 | 4945 | 4945 | 4945 | 4945 | 0 |
| 397 | 20230629 | 125200 | 636551685 | 4945 | 4945 | 4945 | 4945 | 1 |
| 398 | 20230629 | 125100 | 636546740 | 4940 | 4940 | 4940 | 4940 | 1458 |
| 399 | 20230629 | 125000 | 629344220 | 4940 | 4945 | 4945 | 4940 | 1722 |
| 400 | 20230629 | 124900 | 620835490 | 4940 | 4940 | 4940 | 4940 | 5 |
| 401 | 20230629 | 124800 | 620810790 | 4940 | 4940 | 4940 | 4940 | 0 |
| 402 | 20230629 | 124700 | 620810790 | 4940 | 4945 | 4945 | 4940 | 7591 |
| 403 | 20230629 | 124600 | 583311240 | 4940 | 4940 | 4940 | 4940 | 1200 |
| 404 | 20230629 | 124500 | 577383240 | 4945 | 4945 | 4945 | 4945 | 100 |
| 405 | 20230629 | 124400 | 576888740 | 4945 | 4945 | 4945 | 4945 | 104 |
| 406 | 20230629 | 124300 | 576374460 | 4940 | 4940 | 4940 | 4940 | 0 |
| 407 | 20230629 | 124200 | 576374460 | 4940 | 4940 | 4940 | 4940 | 0 |
| 408 | 20230629 | 124100 | 576374460 | 4940 | 4940 | 4940 | 4940 | 0 |
| 409 | 20230629 | 124000 | 576374460 | 4940 | 4940 | 4940 | 4940 | 51 |
| 410 | 20230629 | 123900 | 576122520 | 4940 | 4945 | 4945 | 4940 | 1102 |
| 411 | 20230629 | 123800 | 570678630 | 4945 | 4940 | 4945 | 4940 | 144 |
| 412 | 20230629 | 123700 | 569967265 | 4940 | 4945 | 4945 | 4940 | 2360 |
| 413 | 20230629 | 123600 | 558297075 | 4945 | 4945 | 4945 | 4945 | 1 |
| 414 | 20230629 | 123500 | 558292130 | 4950 | 4950 | 4950 | 4950 | 202 |
| 415 | 20230629 | 123400 | 557292230 | 4950 | 4950 | 4950 | 4950 | 1 |
| 416 | 20230629 | 123300 | 557287280 | 4945 | 4945 | 4950 | 4945 | 798 |
| 417 | 20230629 | 123200 | 553341045 | 4950 | 4950 | 4950 | 4950 | 68 |
| 418 | 20230629 | 123100 | 553004445 | 4950 | 4950 | 4950 | 4950 | 20 |
| 419 | 20230629 | 123000 | 552905445 | 4950 | 4950 | 4950 | 4950 | 13 |
| 420 | 20230629 | 122900 | 552841095 | 4940 | 4940 | 4940 | 4940 | 0 |
| 421 | 20230629 | 122800 | 552841095 | 4940 | 4945 | 4945 | 4940 | 3523 |
| 422 | 20230629 | 122700 | 535436405 | 4945 | 4945 | 4945 | 4945 | 0 |
| 423 | 20230629 | 122600 | 535436405 | 4945 | 4945 | 4945 | 4945 | 500 |
| 424 | 20230629 | 122500 | 532963905 | 4945 | 4945 | 4945 | 4945 | 0 |
| 425 | 20230629 | 122400 | 532963905 | 4945 | 4945 | 4945 | 4945 | 0 |
| 426 | 20230629 | 122300 | 532963905 | 4945 | 4945 | 4945 | 4940 | 377 |
| 427 | 20230629 | 122200 | 531100985 | 4945 | 4945 | 4945 | 4945 | 1004 |
| 428 | 20230629 | 122100 | 526136205 | 4945 | 4950 | 4950 | 4945 | 178 |
| 429 | 20230629 | 122000 | 525255940 | 4955 | 4955 | 4955 | 4955 | 10 |
| 430 | 20230629 | 121900 | 525206390 | 4945 | 4945 | 4945 | 4945 | 965 |
| 431 | 20230629 | 121800 | 520434465 | 4960 | 4960 | 4960 | 4960 | 5 |
| 432 | 20230629 | 121700 | 520409665 | 4945 | 4945 | 4945 | 4945 | 1191 |
| 433 | 20230629 | 121600 | 514520170 | 4950 | 4950 | 4950 | 4950 | 60 |
| 434 | 20230629 | 121500 | 514223170 | 4950 | 4955 | 4955 | 4950 | 1668 |
| 435 | 20230629 | 121400 | 505966120 | 4960 | 4960 | 4960 | 4960 | 0 |
| 436 | 20230629 | 121300 | 505966120 | 4960 | 4960 | 4960 | 4960 | 0 |
| 437 | 20230629 | 121200 | 505966120 | 4960 | 4960 | 4960 | 4960 | 10 |
| 438 | 20230629 | 121100 | 505916520 | 4960 | 4955 | 4960 | 4955 | 21 |
| 439 | 20230629 | 121000 | 505812460 | 4955 | 4955 | 4955 | 4955 | 0 |
| 440 | 20230629 | 120900 | 505812460 | 4955 | 4955 | 4955 | 4955 | 1371 |
| 441 | 20230629 | 120800 | 499019155 | 4960 | 4960 | 4960 | 4960 | 5 |
| 442 | 20230629 | 120700 | 498994355 | 4955 | 4955 | 4955 | 4955 | 0 |
| 443 | 20230629 | 120600 | 498994355 | 4955 | 4955 | 4955 | 4955 | 526 |
| 444 | 20230629 | 120500 | 496388025 | 4960 | 4960 | 4960 | 4960 | 2 |
| 445 | 20230629 | 120400 | 496378105 | 4960 | 4960 | 4960 | 4960 | 5 |
| 446 | 20230629 | 120300 | 496353305 | 4960 | 4960 | 4960 | 4960 | 12 |
| 447 | 20230629 | 120200 | 496293785 | 4960 | 4960 | 4960 | 4960 | 212 |
| 448 | 20230629 | 120100 | 495242265 | 4960 | 4960 | 4960 | 4960 | 2 |
| 449 | 20230629 | 120000 | 495232345 | 4960 | 4960 | 4960 | 4960 | 0 |
| 450 | 20230629 | 115900 | 495232345 | 4960 | 4960 | 4960 | 4960 | 0 |
| 451 | 20230629 | 115800 | 495232345 | 4960 | 4960 | 4960 | 4960 | 20 |
| 452 | 20230629 | 115700 | 495133145 | 4960 | 4960 | 4960 | 4960 | 71 |
| 453 | 20230629 | 115600 | 494780985 | 4960 | 4960 | 4960 | 4960 | 1 |
| 454 | 20230629 | 115500 | 494776025 | 4955 | 4955 | 4955 | 4955 | 1 |
| 455 | 20230629 | 115400 | 494771070 | 4960 | 4960 | 4960 | 4960 | 10 |
| 456 | 20230629 | 115300 | 494721470 | 4960 | 4960 | 4960 | 4960 | 202 |
| 457 | 20230629 | 115200 | 493719550 | 4960 | 4960 | 4960 | 4960 | 0 |
| 458 | 20230629 | 115100 | 493719550 | 4960 | 4960 | 4960 | 4960 | 1 |
| 459 | 20230629 | 115000 | 493714590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 460 | 20230629 | 114900 | 493714590 | 4960 | 4960 | 4960 | 4960 | 5 |
| 461 | 20230629 | 114800 | 493689790 | 4960 | 4960 | 4960 | 4960 | 0 |
| 462 | 20230629 | 114700 | 493689790 | 4960 | 4960 | 4960 | 4960 | 3 |
| 463 | 20230629 | 114600 | 493674910 | 4955 | 4955 | 4955 | 4955 | 5 |
| 464 | 20230629 | 114500 | 493650135 | 4955 | 4955 | 4955 | 4955 | 7 |
| 465 | 20230629 | 114400 | 493615450 | 4955 | 4955 | 4955 | 4955 | 218 |
| 466 | 20230629 | 114300 | 492535260 | 4955 | 4955 | 4955 | 4955 | 278 |
| 467 | 20230629 | 114200 | 491157770 | 4955 | 4955 | 4955 | 4955 | 691 |
| 468 | 20230629 | 114100 | 487733865 | 4955 | 4955 | 4955 | 4955 | 1104 |
| 469 | 20230629 | 114000 | 482263545 | 4955 | 4960 | 4960 | 4955 | 1448 |
| 470 | 20230629 | 113900 | 475088455 | 4960 | 4960 | 4960 | 4960 | 20 |
| 471 | 20230629 | 113800 | 474989255 | 4960 | 4960 | 4960 | 4960 | 0 |
| 472 | 20230629 | 113700 | 474989255 | 4960 | 4960 | 4960 | 4960 | 0 |
| 473 | 20230629 | 113600 | 474989255 | 4960 | 4960 | 4960 | 4960 | 0 |
| 474 | 20230629 | 113500 | 474989255 | 4960 | 4960 | 4960 | 4960 | 0 |
| 475 | 20230629 | 113400 | 474989255 | 4960 | 4960 | 4960 | 4960 | 0 |
| 476 | 20230629 | 113300 | 474989255 | 4960 | 4955 | 4960 | 4955 | 6 |
| 477 | 20230629 | 113200 | 474959510 | 4955 | 4955 | 4955 | 4955 | 425 |
| 478 | 20230629 | 113100 | 472853635 | 4960 | 4960 | 4960 | 4960 | 0 |
| 479 | 20230629 | 113000 | 472853635 | 4960 | 4960 | 4960 | 4960 | 0 |
| 480 | 20230629 | 112900 | 472853635 | 4960 | 4960 | 4965 | 4960 | 1056 |
| 481 | 20230629 | 112800 | 467615850 | 4960 | 4960 | 4960 | 4960 | 110 |
| 482 | 20230629 | 112700 | 467070250 | 4965 | 4965 | 4965 | 4965 | 500 |
| 483 | 20230629 | 112600 | 464587750 | 4960 | 4960 | 4960 | 4960 | 0 |
| 484 | 20230629 | 112500 | 464587750 | 4960 | 4960 | 4960 | 4960 | 463 |
| 485 | 20230629 | 112400 | 462291270 | 4960 | 4965 | 4965 | 4960 | 120 |
| 486 | 20230629 | 112300 | 461695970 | 4965 | 4965 | 4965 | 4965 | 429 |
| 487 | 20230629 | 112200 | 459565985 | 4965 | 4960 | 4965 | 4960 | 250 |
| 488 | 20230629 | 112100 | 458325980 | 4960 | 4960 | 4960 | 4960 | 0 |
| 489 | 20230629 | 112000 | 458325980 | 4960 | 4960 | 4960 | 4960 | 0 |
| 490 | 20230629 | 111900 | 458325980 | 4960 | 4965 | 4965 | 4960 | 248 |
| 491 | 20230629 | 111800 | 457094865 | 4965 | 4965 | 4965 | 4965 | 0 |
| 492 | 20230629 | 111700 | 457094865 | 4965 | 4965 | 4965 | 4965 | 16 |
| 493 | 20230629 | 111600 | 457015425 | 4970 | 4970 | 4970 | 4970 | 1 |
| 494 | 20230629 | 111500 | 457010455 | 4960 | 4960 | 4960 | 4960 | 0 |
| 495 | 20230629 | 111400 | 457010455 | 4960 | 4960 | 4960 | 4960 | 0 |
| 496 | 20230629 | 111300 | 457010455 | 4960 | 4960 | 4960 | 4960 | 497 |
| 497 | 20230629 | 111200 | 454545335 | 4960 | 4965 | 4965 | 4960 | 1000 |
| 498 | 20230629 | 111100 | 449584835 | 4960 | 4965 | 4965 | 4960 | 10700 |
| 499 | 20230629 | 111000 | 396509335 | 4965 | 4960 | 4965 | 4960 | 230 |
| 500 | 20230629 | 110900 | 395368035 | 4960 | 4960 | 4960 | 4960 | 450 |
| 501 | 20230629 | 110800 | 393136035 | 4960 | 4960 | 4960 | 4960 | 1178 |
| 502 | 20230629 | 110700 | 387293155 | 4965 | 4965 | 4965 | 4965 | 0 |
| 503 | 20230629 | 110600 | 387293155 | 4965 | 4965 | 4965 | 4965 | 100 |
| 504 | 20230629 | 110500 | 386796655 | 4960 | 4965 | 4965 | 4960 | 50 |
| 505 | 20230629 | 110400 | 386548605 | 4960 | 4960 | 4960 | 4960 | 901 |
| 506 | 20230629 | 110300 | 382079645 | 4960 | 4960 | 4960 | 4960 | 212 |
| 507 | 20230629 | 110200 | 381028125 | 4960 | 4960 | 4960 | 4960 | 1 |
| 508 | 20230629 | 110100 | 381023165 | 4960 | 4960 | 4960 | 4960 | 0 |
| 509 | 20230629 | 110000 | 381023165 | 4960 | 4960 | 4960 | 4960 | 0 |
| 510 | 20230629 | 105900 | 381023165 | 4960 | 4960 | 4960 | 4960 | 5 |
| 511 | 20230629 | 105800 | 380998365 | 4960 | 4960 | 4960 | 4960 | 0 |
| 512 | 20230629 | 105700 | 380998365 | 4960 | 4960 | 4960 | 4960 | 2050 |
| 513 | 20230629 | 105600 | 370830365 | 4960 | 4960 | 4960 | 4960 | 200 |
| 514 | 20230629 | 105500 | 369838365 | 4960 | 4965 | 4965 | 4960 | 193 |
| 515 | 20230629 | 105400 | 368880860 | 4965 | 4965 | 4965 | 4965 | 55 |
| 516 | 20230629 | 105300 | 368607785 | 4960 | 4960 | 4960 | 4960 | 28 |
| 517 | 20230629 | 105200 | 368468905 | 4960 | 4960 | 4960 | 4960 | 50 |
| 518 | 20230629 | 105100 | 368220905 | 4960 | 4960 | 4960 | 4960 | 5 |
| 519 | 20230629 | 105000 | 368196105 | 4955 | 4955 | 4955 | 4955 | 0 |
| 520 | 20230629 | 104900 | 368196105 | 4955 | 4955 | 4955 | 4955 | 380 |
| 521 | 20230629 | 104800 | 366313205 | 4960 | 4960 | 4960 | 4960 | 109 |
| 522 | 20230629 | 104700 | 365772565 | 4970 | 4970 | 4970 | 4970 | 0 |
| 523 | 20230629 | 104600 | 365772565 | 4970 | 4960 | 4970 | 4960 | 20 |
| 524 | 20230629 | 104500 | 365673355 | 4955 | 4955 | 4955 | 4955 | 0 |
| 525 | 20230629 | 104400 | 365673355 | 4955 | 4960 | 4960 | 4955 | 1910 |
| 526 | 20230629 | 104300 | 356209255 | 4960 | 4970 | 4970 | 4960 | 244 |
| 527 | 20230629 | 104200 | 354998915 | 4970 | 4970 | 4970 | 4970 | 0 |
| 528 | 20230629 | 104100 | 354998915 | 4970 | 4970 | 4970 | 4955 | 3716 |
| 529 | 20230629 | 104000 | 336571260 | 4970 | 4970 | 4970 | 4970 | 133 |
| 530 | 20230629 | 103900 | 335910250 | 4970 | 4970 | 4970 | 4970 | 590 |
| 531 | 20230629 | 103800 | 332977950 | 4970 | 4970 | 4970 | 4970 | 152 |
| 532 | 20230629 | 103700 | 332222510 | 4970 | 4970 | 4970 | 4970 | 99 |
| 533 | 20230629 | 103600 | 331730480 | 4970 | 4970 | 4970 | 4970 | 4 |
| 534 | 20230629 | 103500 | 331710600 | 4970 | 4970 | 4970 | 4970 | 188 |
| 535 | 20230629 | 103400 | 330776240 | 4975 | 4975 | 4975 | 4975 | 4002 |
| 536 | 20230629 | 103300 | 310866290 | 4980 | 4980 | 4980 | 4980 | 10 |
| 537 | 20230629 | 103200 | 310816490 | 4975 | 4975 | 4975 | 4975 | 706 |
| 538 | 20230629 | 103100 | 307304140 | 4975 | 4975 | 4975 | 4975 | 1 |
| 539 | 20230629 | 103000 | 307299165 | 4980 | 4980 | 4980 | 4980 | 503 |
| 540 | 20230629 | 102900 | 304794225 | 4980 | 4975 | 4980 | 4975 | 14 |
| 541 | 20230629 | 102800 | 304724530 | 4975 | 4975 | 4975 | 4975 | 10 |
| 542 | 20230629 | 102700 | 304674780 | 4975 | 4980 | 4980 | 4975 | 2106 |
| 543 | 20230629 | 102600 | 294197400 | 4980 | 4980 | 4980 | 4980 | 0 |
| 544 | 20230629 | 102500 | 294197400 | 4980 | 4980 | 4980 | 4980 | 1141 |
| 545 | 20230629 | 102400 | 288515220 | 4980 | 4975 | 4980 | 4975 | 3301 |
| 546 | 20230629 | 102300 | 272077740 | 4975 | 4975 | 4975 | 4975 | 900 |
| 547 | 20230629 | 102200 | 267600240 | 4975 | 4975 | 4975 | 4975 | 127 |
| 548 | 20230629 | 102100 | 266968415 | 4980 | 4980 | 4980 | 4980 | 1042 |
| 549 | 20230629 | 102000 | 261779255 | 4980 | 4980 | 4980 | 4980 | 10 |
| 550 | 20230629 | 101900 | 261729455 | 4980 | 4970 | 4980 | 4970 | 1630 |
| 551 | 20230629 | 101800 | 253613355 | 4980 | 4975 | 4980 | 4975 | 1095 |
| 552 | 20230629 | 101700 | 248165430 | 4975 | 4975 | 4975 | 4975 | 50 |
| 553 | 20230629 | 101600 | 247916680 | 4975 | 4975 | 4975 | 4975 | 0 |
| 554 | 20230629 | 101500 | 247916680 | 4975 | 4975 | 4975 | 4975 | 0 |
| 555 | 20230629 | 101400 | 247916680 | 4975 | 4975 | 4975 | 4975 | 0 |
| 556 | 20230629 | 101300 | 247916680 | 4975 | 4975 | 4975 | 4975 | 0 |
| 557 | 20230629 | 101200 | 247916680 | 4975 | 4975 | 4975 | 4975 | 436 |
| 558 | 20230629 | 101100 | 245747580 | 4975 | 4975 | 4975 | 4970 | 450 |
| 559 | 20230629 | 101000 | 243508980 | 4975 | 4980 | 4980 | 4975 | 159 |
| 560 | 20230629 | 100900 | 242717950 | 4980 | 4975 | 4980 | 4975 | 1101 |
| 561 | 20230629 | 100800 | 237240470 | 4975 | 4975 | 4975 | 4975 | 1146 |
| 562 | 20230629 | 100700 | 231539120 | 4975 | 4975 | 4975 | 4975 | 448 |
| 563 | 20230629 | 100600 | 229310320 | 4975 | 4975 | 4975 | 4975 | 1003 |
| 564 | 20230629 | 100500 | 224320395 | 4975 | 4975 | 4975 | 4975 | 1151 |
| 565 | 20230629 | 100400 | 218594170 | 4970 | 4970 | 4970 | 4970 | 0 |
| 566 | 20230629 | 100300 | 218594170 | 4970 | 4970 | 4970 | 4970 | 1 |
| 567 | 20230629 | 100200 | 218589200 | 4975 | 4975 | 4975 | 4975 | 3 |
| 568 | 20230629 | 100100 | 218574275 | 4975 | 4975 | 4975 | 4975 | 41 |
| 569 | 20230629 | 100000 | 218370300 | 4975 | 4975 | 4975 | 4975 | 1010 |
| 570 | 20230629 | 095900 | 213345550 | 4975 | 4965 | 4975 | 4965 | 1012 |
| 571 | 20230629 | 095800 | 208310970 | 4975 | 4975 | 4975 | 4975 | 1 |
| 572 | 20230629 | 095700 | 208305995 | 4975 | 4965 | 4975 | 4965 | 1066 |
| 573 | 20230629 | 095600 | 203003935 | 4965 | 4965 | 4965 | 4965 | 205 |
| 574 | 20230629 | 095500 | 201986110 | 4965 | 4975 | 4975 | 4965 | 387 |
| 575 | 20230629 | 095400 | 200063775 | 4970 | 4970 | 4970 | 4970 | 292 |
| 576 | 20230629 | 095300 | 198612535 | 4970 | 4965 | 4970 | 4965 | 182 |
| 577 | 20230629 | 095200 | 197708395 | 4965 | 4965 | 4965 | 4965 | 581 |
| 578 | 20230629 | 095100 | 194823730 | 4965 | 4975 | 4975 | 4965 | 133 |
| 579 | 20230629 | 095000 | 194162695 | 4975 | 4970 | 4975 | 4970 | 51 |
| 580 | 20230629 | 094900 | 193909220 | 4970 | 4970 | 4970 | 4970 | 433 |
| 581 | 20230629 | 094800 | 191757210 | 4965 | 4970 | 4970 | 4965 | 301 |
| 582 | 20230629 | 094700 | 190261245 | 4970 | 4970 | 4970 | 4970 | 300 |
| 583 | 20230629 | 094600 | 188770245 | 4965 | 4965 | 4965 | 4965 | 2 |
| 584 | 20230629 | 094500 | 188760315 | 4965 | 4965 | 4965 | 4965 | 82 |
| 585 | 20230629 | 094400 | 188353185 | 4965 | 4965 | 4965 | 4965 | 13 |
| 586 | 20230629 | 094300 | 188288640 | 4965 | 4965 | 4965 | 4965 | 5 |
| 587 | 20230629 | 094200 | 188263815 | 4965 | 4970 | 4970 | 4965 | 1004 |
| 588 | 20230629 | 094100 | 183273950 | 4965 | 4965 | 4965 | 4960 | 1027 |
| 589 | 20230629 | 094000 | 178177465 | 4965 | 4965 | 4965 | 4965 | 44 |
| 590 | 20230629 | 093900 | 177959005 | 4965 | 4965 | 4970 | 4965 | 28 |
| 591 | 20230629 | 093800 | 177819980 | 4965 | 4965 | 4965 | 4965 | 53 |
| 592 | 20230629 | 093700 | 177556835 | 4965 | 4965 | 4970 | 4965 | 23 |
| 593 | 20230629 | 093600 | 177442635 | 4965 | 4965 | 4965 | 4965 | 226 |
| 594 | 20230629 | 093500 | 176320545 | 4965 | 4960 | 4965 | 4960 | 204 |
| 595 | 20230629 | 093400 | 175308690 | 4965 | 4965 | 4965 | 4965 | 402 |
| 596 | 20230629 | 093300 | 173312760 | 4960 | 4960 | 4965 | 4960 | 1301 |
| 597 | 20230629 | 093200 | 166857930 | 4955 | 4955 | 4955 | 4955 | 8 |
| 598 | 20230629 | 093100 | 166818290 | 4950 | 4960 | 4960 | 4950 | 306 |
| 599 | 20230629 | 093000 | 165301550 | 4960 | 4950 | 4960 | 4945 | 614 |
| 600 | 20230629 | 092900 | 162262240 | 4950 | 4950 | 4950 | 4945 | 330 |
| 601 | 20230629 | 092800 | 160628765 | 4955 | 4955 | 4955 | 4955 | 44 |
| 602 | 20230629 | 092700 | 160410745 | 4960 | 4955 | 4960 | 4955 | 4 |
| 603 | 20230629 | 092600 | 160390915 | 4955 | 4955 | 4955 | 4955 | 61 |
| 604 | 20230629 | 092500 | 160088660 | 4950 | 4950 | 4950 | 4950 | 1 |
| 605 | 20230629 | 092400 | 160083710 | 4965 | 4945 | 4965 | 4940 | 757 |
| 606 | 20230629 | 092300 | 156341665 | 4965 | 4940 | 4965 | 4940 | 145 |
| 607 | 20230629 | 092200 | 155624310 | 4940 | 4950 | 4950 | 4940 | 3179 |
| 608 | 20230629 | 092100 | 139895365 | 4955 | 4955 | 4955 | 4945 | 230 |
| 609 | 20230629 | 092000 | 138757650 | 4965 | 4955 | 4965 | 4955 | 30 |
| 610 | 20230629 | 091900 | 138608715 | 4950 | 4940 | 4965 | 4940 | 1395 |
| 611 | 20230629 | 091800 | 131699215 | 4940 | 4950 | 4950 | 4940 | 50 |
| 612 | 20230629 | 091700 | 131451795 | 4965 | 4965 | 4965 | 4965 | 53 |
| 613 | 20230629 | 091600 | 131188650 | 4965 | 4950 | 4965 | 4940 | 7490 |
| 614 | 20230629 | 091500 | 94166685 | 4950 | 4950 | 4950 | 4950 | 1850 |
| 615 | 20230629 | 091400 | 85009185 | 4950 | 4955 | 4955 | 4950 | 200 |
| 616 | 20230629 | 091300 | 84018610 | 4955 | 4965 | 4965 | 4955 | 610 |
| 617 | 20230629 | 091200 | 80993880 | 4965 | 4965 | 4965 | 4965 | 256 |
| 618 | 20230629 | 091100 | 79722840 | 4965 | 4955 | 4965 | 4955 | 678 |
| 619 | 20230629 | 091000 | 76358395 | 4955 | 4960 | 4960 | 4955 | 281 |
| 620 | 20230629 | 090900 | 74965835 | 4955 | 4950 | 4955 | 4950 | 1881 |
| 621 | 20230629 | 090800 | 65653580 | 4950 | 4955 | 4955 | 4945 | 4306 |
| 622 | 20230629 | 090700 | 44338615 | 4955 | 4955 | 4955 | 4950 | 625 |
| 623 | 20230629 | 090600 | 41242435 | 4955 | 4955 | 4955 | 4955 | 189 |
| 624 | 20230629 | 090500 | 40305940 | 4955 | 4955 | 4955 | 4955 | 106 |
| 625 | 20230629 | 090400 | 39780710 | 4955 | 4960 | 4960 | 4955 | 3408 |
| 626 | 20230629 | 090300 | 22879030 | 4960 | 4955 | 4960 | 4955 | 732 |
| 627 | 20230629 | 090200 | 19249650 | 4955 | 4955 | 4955 | 4955 | 1 |
| 628 | 20230629 | 090100 | 19244695 | 4945 | 4955 | 4955 | 4945 | 1881 |
| 629 | 20230629 | 090000 | 9936365 | 4960 | 4955 | 4960 | 4955 | 2005 |