32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 200000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 3 | 20230613 | 195900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230613 | 195800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230613 | 195700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230613 | 195600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230613 | 195500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230613 | 195400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230613 | 195300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230613 | 195200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230613 | 195100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230613 | 195000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230613 | 194900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230613 | 194800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230613 | 194700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230613 | 194600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230613 | 194500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230613 | 194400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230613 | 194300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230613 | 194200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230613 | 194100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230613 | 194000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230613 | 193900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230613 | 193800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230613 | 193700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230613 | 193600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230613 | 193500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230613 | 193400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230613 | 193300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230613 | 193200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230613 | 193100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230613 | 193000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 33 | 20230613 | 192900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230613 | 192800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230613 | 192700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230613 | 192600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230613 | 192500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230613 | 192400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230613 | 192300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230613 | 192200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230613 | 192100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230613 | 192000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230613 | 191900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230613 | 191800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230613 | 191700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230613 | 191600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230613 | 191500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230613 | 191400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230613 | 191300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230613 | 191200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230613 | 191100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230613 | 191000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230613 | 190900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230613 | 190800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230613 | 190700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230613 | 190600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230613 | 190500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230613 | 190400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230613 | 190300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230613 | 190200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230613 | 190100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230613 | 190000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 63 | 20230613 | 185900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230613 | 185800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230613 | 185700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230613 | 185600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230613 | 185500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230613 | 185400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230613 | 185300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230613 | 185200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230613 | 185100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230613 | 185000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230613 | 184900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230613 | 184800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230613 | 184700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230613 | 184600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230613 | 184500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230613 | 184400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230613 | 184300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230613 | 184200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230613 | 184100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230613 | 184000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230613 | 183900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230613 | 183800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230613 | 183700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230613 | 183600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230613 | 183500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230613 | 183400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230613 | 183300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230613 | 183200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230613 | 183100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230613 | 183000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 93 | 20230613 | 182900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230613 | 182800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230613 | 182700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230613 | 182600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230613 | 182500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230613 | 182400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230613 | 182300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230613 | 182200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230613 | 182100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230613 | 182000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230613 | 181900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230613 | 181800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230613 | 181700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230613 | 181600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230613 | 181500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230613 | 181400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230613 | 181300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230613 | 181200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230613 | 181100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230613 | 181000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230613 | 180900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230613 | 180800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230613 | 180700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230613 | 180600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230613 | 180500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230613 | 180400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230613 | 180300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230613 | 180200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230613 | 180100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230613 | 180000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 123 | 20230613 | 175900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230613 | 175800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230613 | 175700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230613 | 175600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230613 | 175500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230613 | 175400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230613 | 175300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230613 | 175200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230613 | 175100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230613 | 175000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230613 | 174900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230613 | 174800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230613 | 174700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230613 | 174600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230613 | 174500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230613 | 174400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230613 | 174300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230613 | 174200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230613 | 174100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230613 | 174000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230613 | 173900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230613 | 173800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230613 | 173700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230613 | 173600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230613 | 173500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230613 | 173400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230613 | 173300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230613 | 173200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230613 | 173100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230613 | 173000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 153 | 20230613 | 172900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230613 | 172800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230613 | 172700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230613 | 172600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230613 | 172500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230613 | 172400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230613 | 172300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230613 | 172200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230613 | 172100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230613 | 172000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230613 | 171900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230613 | 171800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230613 | 171700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230613 | 171600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230613 | 171500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230613 | 171400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230613 | 171300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230613 | 171200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230613 | 171100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230613 | 171000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230613 | 170900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230613 | 170800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230613 | 170700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230613 | 170600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230613 | 170500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230613 | 170400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230613 | 170300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230613 | 170200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230613 | 170100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230613 | 170000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 183 | 20230613 | 165900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230613 | 165800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230613 | 165700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230613 | 165600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230613 | 165500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230613 | 165400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230613 | 165300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230613 | 165200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230613 | 165100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230613 | 165000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230613 | 164900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230613 | 164800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230613 | 164700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230613 | 164600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230613 | 164500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230613 | 164400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230613 | 164300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230613 | 164200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230613 | 164100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230613 | 164000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230613 | 163900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230613 | 163800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230613 | 163700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230613 | 163600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230613 | 163500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230613 | 163400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230613 | 163300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230613 | 163200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230613 | 163100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230613 | 163000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 213 | 20230613 | 162900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230613 | 162800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230613 | 162700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230613 | 162600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230613 | 162500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230613 | 162400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230613 | 162300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230613 | 162200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20230613 | 162100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230613 | 162000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20230613 | 161900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20230613 | 161800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20230613 | 161700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20230613 | 161600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20230613 | 161500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20230613 | 161400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20230613 | 161300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20230613 | 161200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20230613 | 161100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20230613 | 161000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20230613 | 160900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20230613 | 160800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20230613 | 160700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20230613 | 160600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20230613 | 160500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20230613 | 160400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20230613 | 160300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20230613 | 160200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20230613 | 160100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20230613 | 160000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 3489 |
| 243 | 20230613 | 155900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20230613 | 155800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 245 | 20230613 | 155700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 246 | 20230613 | 155600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 247 | 20230613 | 155500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 248 | 20230613 | 155400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 249 | 20230613 | 155300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 250 | 20230613 | 155200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 251 | 20230613 | 155100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 252 | 20230613 | 155000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 253 | 20230613 | 154900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 254 | 20230613 | 154800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 255 | 20230613 | 154700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 256 | 20230613 | 154600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 257 | 20230613 | 154500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 258 | 20230613 | 154400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 259 | 20230613 | 154300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 260 | 20230613 | 154200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 261 | 20230613 | 154100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 262 | 20230613 | 154000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 263 | 20230613 | 153900 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 264 | 20230613 | 153800 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 265 | 20230613 | 153700 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 266 | 20230613 | 153600 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 267 | 20230613 | 153500 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 268 | 20230613 | 153400 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 269 | 20230613 | 153300 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 270 | 20230613 | 153200 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 271 | 20230613 | 153100 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 0 |
| 272 | 20230613 | 153000 | 1486992980 | 3630 | 3630 | 3630 | 3630 | 6978 |
| 273 | 20230613 | 152900 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 274 | 20230613 | 152800 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 275 | 20230613 | 152700 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 276 | 20230613 | 152600 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 277 | 20230613 | 152500 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 278 | 20230613 | 152400 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 279 | 20230613 | 152300 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 280 | 20230613 | 152200 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 281 | 20230613 | 152100 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 282 | 20230613 | 152000 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 0 |
| 283 | 20230613 | 151900 | 1474327910 | 3640 | 3640 | 3640 | 3640 | 20 |
| 284 | 20230613 | 151800 | 1474255110 | 3625 | 3630 | 3630 | 3625 | 1703 |
| 285 | 20230613 | 151700 | 1468079985 | 3630 | 3630 | 3630 | 3630 | 111 |
| 286 | 20230613 | 151600 | 1467677055 | 3630 | 3630 | 3630 | 3630 | 309 |
| 287 | 20230613 | 151500 | 1466555385 | 3630 | 3630 | 3630 | 3630 | 101 |
| 288 | 20230613 | 151400 | 1466188755 | 3630 | 3630 | 3630 | 3630 | 11 |
| 289 | 20230613 | 151300 | 1466148825 | 3625 | 3625 | 3625 | 3625 | 6715 |
| 290 | 20230613 | 151200 | 1441806950 | 3625 | 3630 | 3630 | 3625 | 17098 |
| 291 | 20230613 | 151100 | 1379826600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 292 | 20230613 | 151000 | 1379826600 | 3650 | 3650 | 3650 | 3650 | 0 |
| 293 | 20230613 | 150900 | 1379826600 | 3650 | 3630 | 3650 | 3625 | 1580 |
| 294 | 20230613 | 150800 | 1374093175 | 3630 | 3630 | 3630 | 3630 | 100 |
| 295 | 20230613 | 150700 | 1373730175 | 3630 | 3635 | 3635 | 3630 | 5335 |
| 296 | 20230613 | 150600 | 1354363625 | 3635 | 3650 | 3650 | 3635 | 2531 |
| 297 | 20230613 | 150500 | 1345148835 | 3650 | 3650 | 3650 | 3650 | 220 |
| 298 | 20230613 | 150400 | 1344345835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 299 | 20230613 | 150300 | 1344345835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 300 | 20230613 | 150200 | 1344345835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 301 | 20230613 | 150100 | 1344345835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 302 | 20230613 | 150000 | 1344345835 | 3650 | 3655 | 3655 | 3650 | 1310 |
| 303 | 20230613 | 145900 | 1339558470 | 3660 | 3655 | 3660 | 3655 | 327 |
| 304 | 20230613 | 145800 | 1338361785 | 3650 | 3650 | 3650 | 3650 | 97 |
| 305 | 20230613 | 145700 | 1338007735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 306 | 20230613 | 145600 | 1338007735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 307 | 20230613 | 145500 | 1338007735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 308 | 20230613 | 145400 | 1338007735 | 3650 | 3650 | 3650 | 3650 | 333 |
| 309 | 20230613 | 145300 | 1336792285 | 3650 | 3650 | 3650 | 3650 | 0 |
| 310 | 20230613 | 145200 | 1336792285 | 3650 | 3655 | 3655 | 3650 | 3401 |
| 311 | 20230613 | 145100 | 1324377490 | 3655 | 3655 | 3655 | 3655 | 19 |
| 312 | 20230613 | 145000 | 1324308045 | 3665 | 3665 | 3665 | 3665 | 34 |
| 313 | 20230613 | 144900 | 1324183435 | 3655 | 3665 | 3665 | 3655 | 508 |
| 314 | 20230613 | 144800 | 1322326005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 315 | 20230613 | 144700 | 1322326005 | 3665 | 3655 | 3670 | 3655 | 141 |
| 316 | 20230613 | 144600 | 1321808745 | 3655 | 3665 | 3665 | 3655 | 201 |
| 317 | 20230613 | 144500 | 1321074080 | 3665 | 3665 | 3665 | 3665 | 100 |
| 318 | 20230613 | 144400 | 1320707580 | 3665 | 3665 | 3665 | 3665 | 36 |
| 319 | 20230613 | 144300 | 1320575640 | 3665 | 3665 | 3665 | 3665 | 3 |
| 320 | 20230613 | 144200 | 1320564645 | 3670 | 3670 | 3670 | 3670 | 1 |
| 321 | 20230613 | 144100 | 1320560975 | 3670 | 3670 | 3670 | 3670 | 2 |
| 322 | 20230613 | 144000 | 1320553635 | 3665 | 3665 | 3665 | 3665 | 200 |
| 323 | 20230613 | 143900 | 1319820635 | 3665 | 3665 | 3665 | 3665 | 0 |
| 324 | 20230613 | 143800 | 1319820635 | 3665 | 3665 | 3665 | 3665 | 355 |
| 325 | 20230613 | 143700 | 1318519560 | 3670 | 3670 | 3670 | 3670 | 0 |
| 326 | 20230613 | 143600 | 1318519560 | 3670 | 3670 | 3670 | 3670 | 200 |
| 327 | 20230613 | 143500 | 1317785560 | 3670 | 3665 | 3670 | 3665 | 101 |
| 328 | 20230613 | 143400 | 1317414895 | 3680 | 3680 | 3680 | 3680 | 0 |
| 329 | 20230613 | 143300 | 1317414895 | 3680 | 3680 | 3680 | 3680 | 0 |
| 330 | 20230613 | 143200 | 1317414895 | 3680 | 3680 | 3680 | 3680 | 200 |
| 331 | 20230613 | 143100 | 1316678895 | 3685 | 3685 | 3685 | 3685 | 0 |
| 332 | 20230613 | 143000 | 1316678895 | 3685 | 3675 | 3685 | 3675 | 6269 |
| 333 | 20230613 | 142900 | 1293591415 | 3675 | 3670 | 3675 | 3670 | 427 |
| 334 | 20230613 | 142800 | 1292024220 | 3670 | 3670 | 3670 | 3670 | 125 |
| 335 | 20230613 | 142700 | 1291565470 | 3665 | 3665 | 3665 | 3665 | 4 |
| 336 | 20230613 | 142600 | 1291550810 | 3665 | 3665 | 3665 | 3665 | 1 |
| 337 | 20230613 | 142500 | 1291547145 | 3670 | 3670 | 3670 | 3665 | 65 |
| 338 | 20230613 | 142400 | 1291308600 | 3670 | 3670 | 3670 | 3670 | 0 |
| 339 | 20230613 | 142300 | 1291308600 | 3670 | 3670 | 3670 | 3670 | 0 |
| 340 | 20230613 | 142200 | 1291308600 | 3670 | 3665 | 3670 | 3665 | 21 |
| 341 | 20230613 | 142100 | 1291231545 | 3670 | 3670 | 3670 | 3670 | 1 |
| 342 | 20230613 | 142000 | 1291227875 | 3670 | 3670 | 3670 | 3670 | 0 |
| 343 | 20230613 | 141900 | 1291227875 | 3670 | 3670 | 3670 | 3670 | 0 |
| 344 | 20230613 | 141800 | 1291227875 | 3670 | 3670 | 3670 | 3670 | 0 |
| 345 | 20230613 | 141700 | 1291227875 | 3670 | 3670 | 3670 | 3670 | 1 |
| 346 | 20230613 | 141600 | 1291224205 | 3670 | 3670 | 3670 | 3670 | 0 |
| 347 | 20230613 | 141500 | 1291224205 | 3670 | 3670 | 3670 | 3670 | 0 |
| 348 | 20230613 | 141400 | 1291224205 | 3670 | 3670 | 3670 | 3670 | 46 |
| 349 | 20230613 | 141300 | 1291055385 | 3660 | 3670 | 3670 | 3660 | 326 |
| 350 | 20230613 | 141200 | 1289859195 | 3670 | 3670 | 3670 | 3670 | 1 |
| 351 | 20230613 | 141100 | 1289855525 | 3670 | 3670 | 3670 | 3670 | 0 |
| 352 | 20230613 | 141000 | 1289855525 | 3670 | 3670 | 3670 | 3670 | 0 |
| 353 | 20230613 | 140900 | 1289855525 | 3670 | 3670 | 3670 | 3670 | 1 |
| 354 | 20230613 | 140800 | 1289851855 | 3665 | 3665 | 3665 | 3665 | 1586 |
| 355 | 20230613 | 140700 | 1284039165 | 3655 | 3655 | 3655 | 3655 | 721 |
| 356 | 20230613 | 140600 | 1281403910 | 3650 | 3650 | 3650 | 3650 | 1 |
| 357 | 20230613 | 140500 | 1281400260 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 358 | 20230613 | 140400 | 1277755260 | 3645 | 3645 | 3645 | 3645 | 712 |
| 359 | 20230613 | 140300 | 1275160020 | 3645 | 3645 | 3645 | 3645 | 0 |
| 360 | 20230613 | 140200 | 1275160020 | 3645 | 3645 | 3645 | 3645 | 150 |
| 361 | 20230613 | 140100 | 1274613270 | 3645 | 3650 | 3650 | 3645 | 241 |
| 362 | 20230613 | 140000 | 1273733625 | 3650 | 3650 | 3650 | 3650 | 20 |
| 363 | 20230613 | 135900 | 1273660625 | 3640 | 3640 | 3640 | 3640 | 9 |
| 364 | 20230613 | 135800 | 1273627865 | 3635 | 3635 | 3635 | 3635 | 320 |
| 365 | 20230613 | 135700 | 1272464665 | 3635 | 3635 | 3635 | 3635 | 0 |
| 366 | 20230613 | 135600 | 1272464665 | 3635 | 3635 | 3635 | 3635 | 0 |
| 367 | 20230613 | 135500 | 1272464665 | 3635 | 3640 | 3640 | 3635 | 1500 |
| 368 | 20230613 | 135400 | 1267010635 | 3640 | 3645 | 3645 | 3640 | 4400 |
| 369 | 20230613 | 135300 | 1250994520 | 3640 | 3640 | 3640 | 3640 | 500 |
| 370 | 20230613 | 135200 | 1249174520 | 3640 | 3645 | 3645 | 3640 | 3349 |
| 371 | 20230613 | 135100 | 1236982800 | 3645 | 3645 | 3645 | 3645 | 600 |
| 372 | 20230613 | 135000 | 1234795800 | 3645 | 3645 | 3645 | 3645 | 0 |
| 373 | 20230613 | 134900 | 1234795800 | 3645 | 3645 | 3645 | 3645 | 10 |
| 374 | 20230613 | 134800 | 1234759350 | 3645 | 3645 | 3645 | 3645 | 0 |
| 375 | 20230613 | 134700 | 1234759350 | 3645 | 3650 | 3655 | 3645 | 1732 |
| 376 | 20230613 | 134600 | 1228443710 | 3645 | 3645 | 3645 | 3645 | 244 |
| 377 | 20230613 | 134500 | 1227554330 | 3645 | 3645 | 3645 | 3640 | 273 |
| 378 | 20230613 | 134400 | 1226559265 | 3640 | 3645 | 3645 | 3640 | 647 |
| 379 | 20230613 | 134300 | 1224204140 | 3645 | 3650 | 3650 | 3645 | 155 |
| 380 | 20230613 | 134200 | 1223638965 | 3650 | 3650 | 3650 | 3650 | 0 |
| 381 | 20230613 | 134100 | 1223638965 | 3650 | 3650 | 3650 | 3650 | 0 |
| 382 | 20230613 | 134000 | 1223638965 | 3650 | 3650 | 3650 | 3650 | 394 |
| 383 | 20230613 | 133900 | 1222200865 | 3655 | 3655 | 3655 | 3655 | 42 |
| 384 | 20230613 | 133800 | 1222047355 | 3655 | 3655 | 3655 | 3655 | 400 |
| 385 | 20230613 | 133700 | 1220585355 | 3640 | 3665 | 3670 | 3635 | 11019 |
| 386 | 20230613 | 133600 | 1180359885 | 3670 | 3675 | 3675 | 3670 | 648 |
| 387 | 20230613 | 133500 | 1177980825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 388 | 20230613 | 133400 | 1177980825 | 3675 | 3675 | 3675 | 3675 | 0 |
| 389 | 20230613 | 133300 | 1177980825 | 3675 | 3675 | 3675 | 3675 | 1 |
| 390 | 20230613 | 133200 | 1177977150 | 3675 | 3670 | 3675 | 3670 | 212 |
| 391 | 20230613 | 133100 | 1177199105 | 3670 | 3675 | 3675 | 3670 | 472 |
| 392 | 20230613 | 133000 | 1175466605 | 3675 | 3675 | 3675 | 3675 | 0 |
| 393 | 20230613 | 132900 | 1175466605 | 3675 | 3675 | 3675 | 3675 | 0 |
| 394 | 20230613 | 132800 | 1175466605 | 3675 | 3675 | 3675 | 3675 | 0 |
| 395 | 20230613 | 132700 | 1175466605 | 3675 | 3675 | 3675 | 3675 | 489 |
| 396 | 20230613 | 132600 | 1173669530 | 3680 | 3680 | 3680 | 3680 | 0 |
| 397 | 20230613 | 132500 | 1173669530 | 3680 | 3675 | 3685 | 3675 | 4362 |
| 398 | 20230613 | 132400 | 1157605570 | 3675 | 3685 | 3685 | 3675 | 624 |
| 399 | 20230613 | 132300 | 1155308855 | 3680 | 3685 | 3685 | 3680 | 3 |
| 400 | 20230613 | 132200 | 1155297810 | 3680 | 3680 | 3680 | 3680 | 7 |
| 401 | 20230613 | 132100 | 1155272050 | 3680 | 3680 | 3680 | 3680 | 63 |
| 402 | 20230613 | 132000 | 1155040210 | 3680 | 3680 | 3680 | 3680 | 0 |
| 403 | 20230613 | 131900 | 1155040210 | 3680 | 3680 | 3680 | 3680 | 0 |
| 404 | 20230613 | 131800 | 1155040210 | 3680 | 3690 | 3690 | 3680 | 671 |
| 405 | 20230613 | 131700 | 1152569930 | 3690 | 3690 | 3690 | 3690 | 0 |
| 406 | 20230613 | 131600 | 1152569930 | 3690 | 3675 | 3690 | 3675 | 196 |
| 407 | 20230613 | 131500 | 1151848370 | 3675 | 3675 | 3675 | 3675 | 0 |
| 408 | 20230613 | 131400 | 1151848370 | 3675 | 3685 | 3685 | 3675 | 5000 |
| 409 | 20230613 | 131300 | 1133454125 | 3690 | 3690 | 3690 | 3690 | 150 |
| 410 | 20230613 | 131200 | 1132900625 | 3685 | 3685 | 3685 | 3685 | 78 |
| 411 | 20230613 | 131100 | 1132613195 | 3685 | 3685 | 3685 | 3685 | 0 |
| 412 | 20230613 | 131000 | 1132613195 | 3685 | 3685 | 3685 | 3685 | 108 |
| 413 | 20230613 | 130900 | 1132215215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 414 | 20230613 | 130800 | 1132215215 | 3685 | 3685 | 3685 | 3685 | 0 |
| 415 | 20230613 | 130700 | 1132215215 | 3685 | 3685 | 3685 | 3685 | 2 |
| 416 | 20230613 | 130600 | 1132207845 | 3685 | 3685 | 3685 | 3685 | 299 |
| 417 | 20230613 | 130500 | 1131106030 | 3685 | 3685 | 3685 | 3685 | 0 |
| 418 | 20230613 | 130400 | 1131106030 | 3685 | 3685 | 3685 | 3685 | 1 |
| 419 | 20230613 | 130300 | 1131102345 | 3680 | 3680 | 3680 | 3680 | 0 |
| 420 | 20230613 | 130200 | 1131102345 | 3680 | 3680 | 3680 | 3680 | 40 |
| 421 | 20230613 | 130100 | 1130955145 | 3680 | 3685 | 3685 | 3680 | 440 |
| 422 | 20230613 | 130000 | 1129335920 | 3690 | 3690 | 3690 | 3690 | 0 |
| 423 | 20230613 | 125900 | 1129335920 | 3690 | 3695 | 3695 | 3690 | 2 |
| 424 | 20230613 | 125800 | 1129328535 | 3690 | 3690 | 3690 | 3690 | 20980 |
| 425 | 20230613 | 125700 | 1051912335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 426 | 20230613 | 125600 | 1051912335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 427 | 20230613 | 125500 | 1051912335 | 3700 | 3700 | 3700 | 3700 | 0 |
| 428 | 20230613 | 125400 | 1051912335 | 3700 | 3700 | 3700 | 3700 | 47 |
| 429 | 20230613 | 125300 | 1051738435 | 3700 | 3700 | 3700 | 3690 | 1155 |
| 430 | 20230613 | 125200 | 1047471935 | 3690 | 3690 | 3690 | 3690 | 0 |
| 431 | 20230613 | 125100 | 1047471935 | 3690 | 3695 | 3700 | 3690 | 24 |
| 432 | 20230613 | 125000 | 1047383260 | 3695 | 3695 | 3695 | 3695 | 784 |
| 433 | 20230613 | 124900 | 1044486380 | 3700 | 3700 | 3700 | 3700 | 1 |
| 434 | 20230613 | 124800 | 1044482680 | 3695 | 3695 | 3695 | 3695 | 0 |
| 435 | 20230613 | 124700 | 1044482680 | 3695 | 3710 | 3710 | 3695 | 101 |
| 436 | 20230613 | 124600 | 1044109465 | 3705 | 3705 | 3705 | 3705 | 0 |
| 437 | 20230613 | 124500 | 1044109465 | 3705 | 3705 | 3705 | 3705 | 91 |
| 438 | 20230613 | 124400 | 1043772310 | 3705 | 3705 | 3705 | 3705 | 15 |
| 439 | 20230613 | 124300 | 1043716735 | 3710 | 3710 | 3710 | 3710 | 10 |
| 440 | 20230613 | 124200 | 1043679635 | 3715 | 3710 | 3715 | 3710 | 1150 |
| 441 | 20230613 | 124100 | 1039413130 | 3710 | 3710 | 3710 | 3710 | 780 |
| 442 | 20230613 | 124000 | 1036519330 | 3705 | 3705 | 3705 | 3705 | 109 |
| 443 | 20230613 | 123900 | 1036115485 | 3705 | 3705 | 3705 | 3705 | 414 |
| 444 | 20230613 | 123800 | 1034581615 | 3690 | 3695 | 3695 | 3690 | 100 |
| 445 | 20230613 | 123700 | 1034212480 | 3690 | 3690 | 3690 | 3690 | 0 |
| 446 | 20230613 | 123600 | 1034212480 | 3690 | 3690 | 3690 | 3690 | 8000 |
| 447 | 20230613 | 123500 | 1004692480 | 3695 | 3695 | 3695 | 3695 | 100 |
| 448 | 20230613 | 123400 | 1004322980 | 3695 | 3700 | 3700 | 3695 | 700 |
| 449 | 20230613 | 123300 | 1001736350 | 3705 | 3705 | 3705 | 3705 | 21 |
| 450 | 20230613 | 123200 | 1001658545 | 3700 | 3700 | 3700 | 3700 | 0 |
| 451 | 20230613 | 123100 | 1001658545 | 3700 | 3700 | 3700 | 3700 | 0 |
| 452 | 20230613 | 123000 | 1001658545 | 3700 | 3700 | 3700 | 3700 | 30 |
| 453 | 20230613 | 122900 | 1001547545 | 3690 | 3690 | 3690 | 3690 | 0 |
| 454 | 20230613 | 122800 | 1001547545 | 3690 | 3695 | 3700 | 3690 | 3162 |
| 455 | 20230613 | 122700 | 989856070 | 3690 | 3690 | 3690 | 3690 | 0 |
| 456 | 20230613 | 122600 | 989856070 | 3690 | 3690 | 3690 | 3690 | 84 |
| 457 | 20230613 | 122500 | 989546110 | 3690 | 3690 | 3690 | 3690 | 16 |
| 458 | 20230613 | 122400 | 989487070 | 3695 | 3695 | 3695 | 3695 | 10 |
| 459 | 20230613 | 122300 | 989450120 | 3700 | 3690 | 3700 | 3690 | 452 |
| 460 | 20230613 | 122200 | 987781845 | 3685 | 3685 | 3685 | 3685 | 218 |
| 461 | 20230613 | 122100 | 986978515 | 3685 | 3685 | 3685 | 3685 | 50 |
| 462 | 20230613 | 122000 | 986794265 | 3685 | 3685 | 3685 | 3685 | 5 |
| 463 | 20230613 | 121900 | 986775840 | 3680 | 3680 | 3680 | 3680 | 99 |
| 464 | 20230613 | 121800 | 986411520 | 3675 | 3675 | 3675 | 3675 | 106 |
| 465 | 20230613 | 121700 | 986021970 | 3680 | 3685 | 3685 | 3680 | 123 |
| 466 | 20230613 | 121600 | 985568995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 467 | 20230613 | 121500 | 985568995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 468 | 20230613 | 121400 | 985568995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 469 | 20230613 | 121300 | 985568995 | 3690 | 3690 | 3690 | 3690 | 0 |
| 470 | 20230613 | 121200 | 985568995 | 3690 | 3685 | 3690 | 3685 | 1056 |
| 471 | 20230613 | 121100 | 981677525 | 3685 | 3685 | 3685 | 3685 | 15 |
| 472 | 20230613 | 121000 | 981622250 | 3685 | 3685 | 3685 | 3685 | 2 |
| 473 | 20230613 | 120900 | 981614880 | 3685 | 3680 | 3685 | 3680 | 1610 |
| 474 | 20230613 | 120800 | 975684215 | 3680 | 3680 | 3680 | 3680 | 1 |
| 475 | 20230613 | 120700 | 975680535 | 3680 | 3680 | 3680 | 3680 | 1 |
| 476 | 20230613 | 120600 | 975676855 | 3675 | 3685 | 3685 | 3675 | 142 |
| 477 | 20230613 | 120500 | 975154995 | 3685 | 3685 | 3685 | 3685 | 16 |
| 478 | 20230613 | 120400 | 975096035 | 3685 | 3675 | 3685 | 3675 | 177 |
| 479 | 20230613 | 120300 | 974445540 | 3685 | 3670 | 3685 | 3670 | 65 |
| 480 | 20230613 | 120200 | 974206930 | 3670 | 3675 | 3675 | 3670 | 459 |
| 481 | 20230613 | 120100 | 972522325 | 3670 | 3670 | 3670 | 3670 | 0 |
| 482 | 20230613 | 120000 | 972522325 | 3670 | 3680 | 3680 | 3670 | 1107 |
| 483 | 20230613 | 115900 | 968459360 | 3675 | 3675 | 3675 | 3675 | 1858 |
| 484 | 20230613 | 115800 | 961631210 | 3675 | 3675 | 3675 | 3675 | 10 |
| 485 | 20230613 | 115700 | 961594460 | 3675 | 3675 | 3675 | 3675 | 12 |
| 486 | 20230613 | 115600 | 961550360 | 3675 | 3675 | 3675 | 3675 | 262 |
| 487 | 20230613 | 115500 | 960587510 | 3675 | 3675 | 3675 | 3675 | 80 |
| 488 | 20230613 | 115400 | 960293510 | 3685 | 3685 | 3685 | 3685 | 0 |
| 489 | 20230613 | 115300 | 960293510 | 3685 | 3680 | 3685 | 3680 | 24 |
| 490 | 20230613 | 115200 | 960205135 | 3675 | 3675 | 3675 | 3675 | 15 |
| 491 | 20230613 | 115100 | 960150010 | 3685 | 3675 | 3685 | 3675 | 27 |
| 492 | 20230613 | 115000 | 960050655 | 3680 | 3680 | 3680 | 3680 | 388 |
| 493 | 20230613 | 114900 | 958622815 | 3685 | 3685 | 3685 | 3685 | 0 |
| 494 | 20230613 | 114800 | 958622815 | 3685 | 3685 | 3685 | 3685 | 0 |
| 495 | 20230613 | 114700 | 958622815 | 3685 | 3685 | 3685 | 3685 | 148 |
| 496 | 20230613 | 114600 | 958077435 | 3685 | 3685 | 3685 | 3685 | 202 |
| 497 | 20230613 | 114500 | 957333065 | 3685 | 3685 | 3685 | 3685 | 10 |
| 498 | 20230613 | 114400 | 957296215 | 3685 | 3685 | 3685 | 3685 | 1 |
| 499 | 20230613 | 114300 | 957292530 | 3675 | 3685 | 3690 | 3675 | 115 |
| 500 | 20230613 | 114200 | 956869075 | 3690 | 3680 | 3690 | 3680 | 127 |
| 501 | 20230613 | 114100 | 956401705 | 3680 | 3680 | 3680 | 3680 | 99 |
| 502 | 20230613 | 114000 | 956037385 | 3675 | 3675 | 3675 | 3675 | 0 |
| 503 | 20230613 | 113900 | 956037385 | 3675 | 3680 | 3680 | 3675 | 100 |
| 504 | 20230613 | 113800 | 955669760 | 3690 | 3690 | 3690 | 3690 | 1 |
| 505 | 20230613 | 113700 | 955666070 | 3690 | 3690 | 3690 | 3690 | 0 |
| 506 | 20230613 | 113600 | 955666070 | 3690 | 3690 | 3690 | 3690 | 103 |
| 507 | 20230613 | 113500 | 955286000 | 3675 | 3690 | 3690 | 3675 | 3428 |
| 508 | 20230613 | 113400 | 942688025 | 3690 | 3690 | 3690 | 3675 | 64 |
| 509 | 20230613 | 113300 | 942452645 | 3690 | 3690 | 3690 | 3690 | 10 |
| 510 | 20230613 | 113200 | 942415745 | 3670 | 3670 | 3670 | 3670 | 100 |
| 511 | 20230613 | 113100 | 942048745 | 3670 | 3690 | 3690 | 3670 | 2 |
| 512 | 20230613 | 113000 | 942041385 | 3690 | 3690 | 3690 | 3690 | 0 |
| 513 | 20230613 | 112900 | 942041385 | 3690 | 3690 | 3690 | 3690 | 3 |
| 514 | 20230613 | 112800 | 942030315 | 3690 | 3665 | 3690 | 3665 | 3 |
| 515 | 20230613 | 112700 | 942019270 | 3665 | 3665 | 3665 | 3665 | 0 |
| 516 | 20230613 | 112600 | 942019270 | 3665 | 3680 | 3680 | 3665 | 6242 |
| 517 | 20230613 | 112500 | 919102560 | 3680 | 3680 | 3680 | 3680 | 0 |
| 518 | 20230613 | 112400 | 919102560 | 3680 | 3685 | 3685 | 3680 | 53 |
| 519 | 20230613 | 112300 | 918907345 | 3685 | 3690 | 3690 | 3685 | 150 |
| 520 | 20230613 | 112200 | 918354460 | 3685 | 3685 | 3685 | 3685 | 0 |
| 521 | 20230613 | 112100 | 918354460 | 3685 | 3685 | 3685 | 3685 | 296 |
| 522 | 20230613 | 112000 | 917263700 | 3685 | 3685 | 3685 | 3685 | 240 |
| 523 | 20230613 | 111900 | 916379300 | 3685 | 3685 | 3685 | 3685 | 1764 |
| 524 | 20230613 | 111800 | 909878960 | 3685 | 3695 | 3695 | 3685 | 1002 |
| 525 | 20230613 | 111700 | 906186320 | 3700 | 3700 | 3700 | 3700 | 3 |
| 526 | 20230613 | 111600 | 906175220 | 3700 | 3700 | 3700 | 3700 | 0 |
| 527 | 20230613 | 111500 | 906175220 | 3700 | 3690 | 3700 | 3690 | 817 |
| 528 | 20230613 | 111400 | 903160470 | 3690 | 3690 | 3690 | 3690 | 100 |
| 529 | 20230613 | 111300 | 902791470 | 3690 | 3690 | 3690 | 3690 | 5 |
| 530 | 20230613 | 111200 | 902773020 | 3695 | 3695 | 3695 | 3695 | 10 |
| 531 | 20230613 | 111100 | 902736070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 532 | 20230613 | 111000 | 902736070 | 3700 | 3695 | 3700 | 3695 | 646 |
| 533 | 20230613 | 110900 | 900349095 | 3680 | 3695 | 3695 | 3680 | 655 |
| 534 | 20230613 | 110800 | 897937900 | 3695 | 3695 | 3695 | 3695 | 0 |
| 535 | 20230613 | 110700 | 897937900 | 3695 | 3680 | 3695 | 3680 | 5 |
| 536 | 20230613 | 110600 | 897919485 | 3695 | 3695 | 3695 | 3695 | 1 |
| 537 | 20230613 | 110500 | 897915790 | 3695 | 3680 | 3695 | 3680 | 151 |
| 538 | 20230613 | 110400 | 897360095 | 3680 | 3680 | 3680 | 3680 | 4 |
| 539 | 20230613 | 110300 | 897345375 | 3690 | 3690 | 3690 | 3690 | 200 |
| 540 | 20230613 | 110200 | 896607375 | 3690 | 3690 | 3690 | 3690 | 200 |
| 541 | 20230613 | 110100 | 895869375 | 3690 | 3675 | 3690 | 3675 | 308 |
| 542 | 20230613 | 110000 | 894737415 | 3680 | 3680 | 3680 | 3680 | 400 |
| 543 | 20230613 | 105900 | 893265415 | 3675 | 3680 | 3680 | 3675 | 2037 |
| 544 | 20230613 | 105800 | 885773735 | 3680 | 3680 | 3680 | 3680 | 100 |
| 545 | 20230613 | 105700 | 885405735 | 3695 | 3685 | 3695 | 3685 | 200 |
| 546 | 20230613 | 105600 | 884667570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 547 | 20230613 | 105500 | 884667570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 548 | 20230613 | 105400 | 884667570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 549 | 20230613 | 105300 | 884667570 | 3690 | 3685 | 3690 | 3685 | 702 |
| 550 | 20230613 | 105200 | 882080200 | 3690 | 3695 | 3695 | 3690 | 98 |
| 551 | 20230613 | 105100 | 881718515 | 3695 | 3700 | 3700 | 3690 | 784 |
| 552 | 20230613 | 105000 | 878824200 | 3695 | 3695 | 3695 | 3695 | 0 |
| 553 | 20230613 | 104900 | 878824200 | 3695 | 3695 | 3695 | 3695 | 309 |
| 554 | 20230613 | 104800 | 877682445 | 3695 | 3695 | 3695 | 3695 | 1 |
| 555 | 20230613 | 104700 | 877678750 | 3705 | 3690 | 3705 | 3690 | 112 |
| 556 | 20230613 | 104600 | 877263980 | 3690 | 3705 | 3705 | 3690 | 385 |
| 557 | 20230613 | 104500 | 875842100 | 3705 | 3705 | 3705 | 3705 | 38 |
| 558 | 20230613 | 104400 | 875701310 | 3710 | 3720 | 3720 | 3710 | 102 |
| 559 | 20230613 | 104300 | 875322870 | 3700 | 3700 | 3720 | 3700 | 538 |
| 560 | 20230613 | 104200 | 873332250 | 3700 | 3695 | 3700 | 3695 | 466 |
| 561 | 20230613 | 104100 | 871609955 | 3695 | 3690 | 3695 | 3690 | 29 |
| 562 | 20230613 | 104000 | 871502845 | 3680 | 3670 | 3680 | 3670 | 4910 |
| 563 | 20230613 | 103900 | 853441445 | 3670 | 3670 | 3675 | 3670 | 378 |
| 564 | 20230613 | 103800 | 852053685 | 3675 | 3675 | 3675 | 3675 | 69 |
| 565 | 20230613 | 103700 | 851800110 | 3675 | 3675 | 3675 | 3675 | 0 |
| 566 | 20230613 | 103600 | 851800110 | 3675 | 3675 | 3680 | 3675 | 142 |
| 567 | 20230613 | 103500 | 851278060 | 3675 | 3675 | 3675 | 3675 | 0 |
| 568 | 20230613 | 103400 | 851278060 | 3675 | 3675 | 3675 | 3675 | 153 |
| 569 | 20230613 | 103300 | 850715785 | 3675 | 3675 | 3675 | 3675 | 0 |
| 570 | 20230613 | 103200 | 850715785 | 3675 | 3675 | 3675 | 3675 | 87 |
| 571 | 20230613 | 103100 | 850396060 | 3675 | 3675 | 3680 | 3675 | 359 |
| 572 | 20230613 | 103000 | 849076725 | 3675 | 3680 | 3680 | 3675 | 867 |
| 573 | 20230613 | 102900 | 845887375 | 3680 | 3690 | 3690 | 3680 | 231 |
| 574 | 20230613 | 102800 | 845034995 | 3700 | 3695 | 3700 | 3680 | 2924 |
| 575 | 20230613 | 102700 | 834265760 | 3690 | 3690 | 3700 | 3690 | 120 |
| 576 | 20230613 | 102600 | 833822000 | 3690 | 3685 | 3690 | 3685 | 51 |
| 577 | 20230613 | 102500 | 833634060 | 3700 | 3690 | 3700 | 3690 | 400 |
| 578 | 20230613 | 102400 | 832156190 | 3680 | 3685 | 3685 | 3680 | 1378 |
| 579 | 20230613 | 102300 | 827080240 | 3685 | 3690 | 3690 | 3685 | 3393 |
| 580 | 20230613 | 102200 | 814565445 | 3685 | 3690 | 3690 | 3685 | 950 |
| 581 | 20230613 | 102100 | 811064460 | 3690 | 3695 | 3695 | 3690 | 1943 |
| 582 | 20230613 | 102000 | 803890580 | 3700 | 3710 | 3710 | 3700 | 4909 |
| 583 | 20230613 | 101900 | 785705600 | 3710 | 3715 | 3715 | 3710 | 303 |
| 584 | 20230613 | 101800 | 784580735 | 3715 | 3715 | 3725 | 3710 | 862 |
| 585 | 20230613 | 101700 | 781381000 | 3720 | 3730 | 3730 | 3720 | 1809 |
| 586 | 20230613 | 101600 | 774649350 | 3730 | 3730 | 3730 | 3730 | 1 |
| 587 | 20230613 | 101500 | 774645620 | 3725 | 3725 | 3725 | 3725 | 245 |
| 588 | 20230613 | 101400 | 773732995 | 3725 | 3725 | 3725 | 3725 | 233 |
| 589 | 20230613 | 101300 | 772865070 | 3725 | 3725 | 3725 | 3725 | 0 |
| 590 | 20230613 | 101200 | 772865070 | 3725 | 3720 | 3725 | 3720 | 335 |
| 591 | 20230613 | 101100 | 771618685 | 3720 | 3720 | 3720 | 3720 | 1570 |
| 592 | 20230613 | 101000 | 765778285 | 3720 | 3720 | 3720 | 3720 | 281 |
| 593 | 20230613 | 100900 | 764732965 | 3720 | 3720 | 3720 | 3720 | 750 |
| 594 | 20230613 | 100800 | 761942965 | 3720 | 3735 | 3735 | 3720 | 1901 |
| 595 | 20230613 | 100700 | 754862735 | 3735 | 3730 | 3735 | 3725 | 698 |
| 596 | 20230613 | 100600 | 752261335 | 3730 | 3730 | 3730 | 3730 | 1900 |
| 597 | 20230613 | 100500 | 745174335 | 3735 | 3735 | 3735 | 3735 | 544 |
| 598 | 20230613 | 100400 | 743142495 | 3735 | 3730 | 3735 | 3730 | 305 |
| 599 | 20230613 | 100300 | 742003345 | 3730 | 3730 | 3730 | 3730 | 293 |
| 600 | 20230613 | 100200 | 740910455 | 3735 | 3740 | 3740 | 3735 | 17 |
| 601 | 20230613 | 100100 | 740846955 | 3740 | 3730 | 3740 | 3730 | 116 |
| 602 | 20230613 | 100000 | 740413495 | 3730 | 3730 | 3730 | 3730 | 214 |
| 603 | 20230613 | 095900 | 739615275 | 3730 | 3730 | 3735 | 3730 | 76 |
| 604 | 20230613 | 095800 | 739331730 | 3725 | 3725 | 3725 | 3725 | 3 |
| 605 | 20230613 | 095700 | 739320555 | 3725 | 3730 | 3730 | 3725 | 994 |
| 606 | 20230613 | 095600 | 735615655 | 3730 | 3730 | 3730 | 3730 | 50 |
| 607 | 20230613 | 095500 | 735429155 | 3730 | 3730 | 3740 | 3725 | 2018 |
| 608 | 20230613 | 095400 | 727904870 | 3730 | 3730 | 3730 | 3730 | 50 |
| 609 | 20230613 | 095300 | 727718370 | 3730 | 3735 | 3735 | 3730 | 123 |
| 610 | 20230613 | 095200 | 727259165 | 3730 | 3735 | 3735 | 3730 | 3818 |
| 611 | 20230613 | 095100 | 712999910 | 3735 | 3745 | 3745 | 3735 | 1558 |
| 612 | 20230613 | 095000 | 707172345 | 3745 | 3745 | 3745 | 3745 | 605 |
| 613 | 20230613 | 094900 | 704906620 | 3745 | 3745 | 3745 | 3745 | 2217 |
| 614 | 20230613 | 094800 | 696603955 | 3745 | 3745 | 3745 | 3745 | 163 |
| 615 | 20230613 | 094700 | 695993520 | 3745 | 3745 | 3750 | 3730 | 4712 |
| 616 | 20230613 | 094600 | 678351360 | 3745 | 3735 | 3745 | 3730 | 2723 |
| 617 | 20230613 | 094500 | 668169705 | 3740 | 3735 | 3740 | 3730 | 484 |
| 618 | 20230613 | 094400 | 666361395 | 3730 | 3730 | 3730 | 3730 | 800 |
| 619 | 20230613 | 094300 | 663377395 | 3730 | 3725 | 3730 | 3725 | 200 |
| 620 | 20230613 | 094200 | 662631895 | 3745 | 3720 | 3745 | 3720 | 7465 |
| 621 | 20230613 | 094100 | 634757245 | 3730 | 3730 | 3730 | 3725 | 454 |
| 622 | 20230613 | 094000 | 633065575 | 3730 | 3725 | 3735 | 3720 | 1300 |
| 623 | 20230613 | 093900 | 628225825 | 3725 | 3725 | 3730 | 3725 | 152 |
| 624 | 20230613 | 093800 | 627659575 | 3720 | 3720 | 3720 | 3720 | 2076 |
| 625 | 20230613 | 093700 | 619936855 | 3725 | 3740 | 3740 | 3720 | 3253 |
| 626 | 20230613 | 093600 | 607823605 | 3745 | 3755 | 3755 | 3740 | 4726 |
| 627 | 20230613 | 093500 | 590108210 | 3770 | 3770 | 3770 | 3760 | 4075 |
| 628 | 20230613 | 093400 | 574766845 | 3770 | 3760 | 3775 | 3760 | 5491 |
| 629 | 20230613 | 093300 | 554080805 | 3760 | 3760 | 3765 | 3750 | 5165 |
| 630 | 20230613 | 093200 | 534669225 | 3750 | 3770 | 3770 | 3750 | 4421 |
| 631 | 20230613 | 093100 | 518055920 | 3770 | 3745 | 3775 | 3740 | 14907 |
| 632 | 20230613 | 093000 | 462015780 | 3740 | 3715 | 3745 | 3715 | 10102 |
| 633 | 20230613 | 092900 | 424256200 | 3710 | 3710 | 3710 | 3705 | 1348 |
| 634 | 20230613 | 092800 | 419260845 | 3710 | 3710 | 3710 | 3710 | 3187 |
| 635 | 20230613 | 092700 | 407437075 | 3710 | 3710 | 3710 | 3710 | 130 |
| 636 | 20230613 | 092600 | 406954775 | 3710 | 3710 | 3710 | 3710 | 1713 |
| 637 | 20230613 | 092500 | 400599545 | 3710 | 3725 | 3725 | 3705 | 2194 |
| 638 | 20230613 | 092400 | 392449025 | 3720 | 3730 | 3750 | 3720 | 2427 |
| 639 | 20230613 | 092300 | 383402030 | 3730 | 3745 | 3750 | 3725 | 6772 |
| 640 | 20230613 | 092200 | 358074000 | 3750 | 3750 | 3765 | 3740 | 12470 |
| 641 | 20230613 | 092100 | 311305855 | 3745 | 3740 | 3745 | 3735 | 5699 |
| 642 | 20230613 | 092000 | 289985720 | 3740 | 3685 | 3745 | 3680 | 12827 |
| 643 | 20230613 | 091900 | 242176630 | 3685 | 3700 | 3720 | 3685 | 4390 |
| 644 | 20230613 | 091800 | 225940280 | 3700 | 3690 | 3720 | 3685 | 14096 |
| 645 | 20230613 | 091700 | 173818125 | 3690 | 3680 | 3690 | 3680 | 1833 |
| 646 | 20230613 | 091600 | 167067005 | 3680 | 3680 | 3680 | 3660 | 1322 |
| 647 | 20230613 | 091500 | 162209565 | 3660 | 3665 | 3680 | 3660 | 14439 |
| 648 | 20230613 | 091400 | 109169715 | 3660 | 3650 | 3660 | 3650 | 7163 |
| 649 | 20230613 | 091300 | 82955815 | 3650 | 3660 | 3665 | 3650 | 1721 |
| 650 | 20230613 | 091200 | 76661940 | 3660 | 3635 | 3665 | 3630 | 4042 |
| 651 | 20230613 | 091100 | 61913420 | 3645 | 3640 | 3645 | 3630 | 2217 |
| 652 | 20230613 | 091000 | 53857570 | 3635 | 3635 | 3635 | 3630 | 1294 |
| 653 | 20230613 | 090900 | 49155380 | 3635 | 3635 | 3635 | 3635 | 11 |
| 654 | 20230613 | 090800 | 49115395 | 3635 | 3635 | 3635 | 3635 | 630 |
| 655 | 20230613 | 090700 | 46825345 | 3635 | 3615 | 3635 | 3615 | 465 |
| 656 | 20230613 | 090600 | 45135270 | 3635 | 3635 | 3635 | 3635 | 27 |
| 657 | 20230613 | 090500 | 45037125 | 3635 | 3625 | 3635 | 3615 | 2663 |
| 658 | 20230613 | 090400 | 35382250 | 3610 | 3610 | 3625 | 3610 | 4187 |
| 659 | 20230613 | 090300 | 20239565 | 3620 | 3610 | 3620 | 3605 | 1003 |
| 660 | 20230613 | 090200 | 16621355 | 3625 | 3625 | 3625 | 3625 | 0 |
| 661 | 20230613 | 090100 | 16621355 | 3625 | 3615 | 3625 | 3595 | 1307 |
| 662 | 20230613 | 090000 | 11904500 | 3625 | 3625 | 3625 | 3625 | 3284 |