34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 202200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 3 | 20230626 | 202100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20230626 | 202000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20230626 | 201900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20230626 | 201800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20230626 | 201700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20230626 | 201600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20230626 | 201500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20230626 | 201400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20230626 | 201300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20230626 | 201200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20230626 | 201100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20230626 | 201000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20230626 | 200900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20230626 | 200800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20230626 | 200700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20230626 | 200600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20230626 | 200500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20230626 | 200400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20230626 | 200300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20230626 | 200200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20230626 | 200100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20230626 | 200000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20230626 | 195900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20230626 | 195800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20230626 | 195700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20230626 | 195600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20230626 | 195500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20230626 | 195400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20230626 | 195300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20230626 | 195200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 33 | 20230626 | 195100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20230626 | 195000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20230626 | 194900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20230626 | 194800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20230626 | 194700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20230626 | 194600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20230626 | 194500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20230626 | 194400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20230626 | 194300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20230626 | 194200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20230626 | 194100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20230626 | 194000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20230626 | 193900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20230626 | 193800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20230626 | 193700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20230626 | 193600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20230626 | 193500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20230626 | 193400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20230626 | 193300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20230626 | 193200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20230626 | 193100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20230626 | 193000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20230626 | 192900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20230626 | 192800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20230626 | 192700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20230626 | 192600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20230626 | 192500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20230626 | 192400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20230626 | 192300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20230626 | 192200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 63 | 20230626 | 192100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20230626 | 192000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20230626 | 191900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20230626 | 191800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20230626 | 191700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20230626 | 191600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20230626 | 191500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20230626 | 191400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20230626 | 191300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20230626 | 191200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20230626 | 191100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20230626 | 191000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20230626 | 190900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20230626 | 190800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20230626 | 190700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20230626 | 190600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20230626 | 190500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20230626 | 190400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20230626 | 190300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20230626 | 190200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20230626 | 190100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20230626 | 190000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20230626 | 185900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20230626 | 185800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20230626 | 185700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20230626 | 185600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20230626 | 185500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20230626 | 185400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20230626 | 185300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20230626 | 185200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 93 | 20230626 | 185100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20230626 | 185000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20230626 | 184900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20230626 | 184800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20230626 | 184700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20230626 | 184600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20230626 | 184500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20230626 | 184400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20230626 | 184300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20230626 | 184200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20230626 | 184100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20230626 | 184000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20230626 | 183900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20230626 | 183800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20230626 | 183700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20230626 | 183600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20230626 | 183500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20230626 | 183400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20230626 | 183300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20230626 | 183200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20230626 | 183100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20230626 | 183000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20230626 | 182900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20230626 | 182800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20230626 | 182700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20230626 | 182600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20230626 | 182500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20230626 | 182400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20230626 | 182300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20230626 | 182200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 123 | 20230626 | 182100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20230626 | 182000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20230626 | 181900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20230626 | 181800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20230626 | 181700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20230626 | 181600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20230626 | 181500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20230626 | 181400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20230626 | 181300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20230626 | 181200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20230626 | 181100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20230626 | 181000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20230626 | 180900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20230626 | 180800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20230626 | 180700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20230626 | 180600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20230626 | 180500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20230626 | 180400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20230626 | 180300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20230626 | 180200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20230626 | 180100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20230626 | 180000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20230626 | 175900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20230626 | 175800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20230626 | 175700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20230626 | 175600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20230626 | 175500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20230626 | 175400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20230626 | 175300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20230626 | 175200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 153 | 20230626 | 175100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20230626 | 175000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20230626 | 174900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20230626 | 174800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20230626 | 174700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20230626 | 174600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20230626 | 174500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20230626 | 174400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20230626 | 174300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20230626 | 174200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20230626 | 174100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20230626 | 174000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20230626 | 173900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20230626 | 173800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20230626 | 173700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20230626 | 173600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20230626 | 173500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20230626 | 173400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20230626 | 173300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20230626 | 173200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20230626 | 173100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20230626 | 173000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20230626 | 172900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20230626 | 172800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20230626 | 172700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20230626 | 172600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20230626 | 172500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20230626 | 172400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20230626 | 172300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20230626 | 172200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 183 | 20230626 | 172100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20230626 | 172000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20230626 | 171900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20230626 | 171800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20230626 | 171700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20230626 | 171600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20230626 | 171500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20230626 | 171400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20230626 | 171300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20230626 | 171200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20230626 | 171100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20230626 | 171000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20230626 | 170900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20230626 | 170800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20230626 | 170700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20230626 | 170600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20230626 | 170500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20230626 | 170400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20230626 | 170300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20230626 | 170200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20230626 | 170100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20230626 | 170000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20230626 | 165900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20230626 | 165800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 207 | 20230626 | 165700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 208 | 20230626 | 165600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 209 | 20230626 | 165500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20230626 | 165400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 211 | 20230626 | 165300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 212 | 20230626 | 165200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 213 | 20230626 | 165100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20230626 | 165000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20230626 | 164900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 216 | 20230626 | 164800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 217 | 20230626 | 164700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 218 | 20230626 | 164600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 219 | 20230626 | 164500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 220 | 20230626 | 164400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 221 | 20230626 | 164300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 222 | 20230626 | 164200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 223 | 20230626 | 164100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 224 | 20230626 | 164000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 225 | 20230626 | 163900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 226 | 20230626 | 163800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 227 | 20230626 | 163700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 228 | 20230626 | 163600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 229 | 20230626 | 163500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 230 | 20230626 | 163400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 231 | 20230626 | 163300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20230626 | 163200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 233 | 20230626 | 163100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 234 | 20230626 | 163000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20230626 | 162900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20230626 | 162800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20230626 | 162700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20230626 | 162600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20230626 | 162500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20230626 | 162400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 241 | 20230626 | 162300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 242 | 20230626 | 162200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 243 | 20230626 | 162100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 244 | 20230626 | 162000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 245 | 20230626 | 161900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 246 | 20230626 | 161800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 247 | 20230626 | 161700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 248 | 20230626 | 161600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 249 | 20230626 | 161500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 250 | 20230626 | 161400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 251 | 20230626 | 161300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 252 | 20230626 | 161200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 253 | 20230626 | 161100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 254 | 20230626 | 161000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 255 | 20230626 | 160900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 256 | 20230626 | 160800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 257 | 20230626 | 160700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 258 | 20230626 | 160600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 259 | 20230626 | 160500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 260 | 20230626 | 160400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 261 | 20230626 | 160300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 262 | 20230626 | 160200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 263 | 20230626 | 160100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20230626 | 160000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20230626 | 155900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 266 | 20230626 | 155800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 267 | 20230626 | 155700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 268 | 20230626 | 155600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 269 | 20230626 | 155500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 270 | 20230626 | 155400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20230626 | 155300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 272 | 20230626 | 155200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 273 | 20230626 | 155100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20230626 | 155000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20230626 | 154900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 276 | 20230626 | 154800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 277 | 20230626 | 154700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20230626 | 154600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20230626 | 154500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 280 | 20230626 | 154400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 281 | 20230626 | 154300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 282 | 20230626 | 154200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 283 | 20230626 | 154100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 284 | 20230626 | 154000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 285 | 20230626 | 153900 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 286 | 20230626 | 153800 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 287 | 20230626 | 153700 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 288 | 20230626 | 153600 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 289 | 20230626 | 153500 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 290 | 20230626 | 153400 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 291 | 20230626 | 153300 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 292 | 20230626 | 153200 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 293 | 20230626 | 153100 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 0 |
| 294 | 20230626 | 153000 | 2038526090 | 4465 | 4465 | 4465 | 4465 | 3380 |
| 295 | 20230626 | 152900 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 296 | 20230626 | 152800 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 297 | 20230626 | 152700 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 298 | 20230626 | 152600 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 299 | 20230626 | 152500 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 300 | 20230626 | 152400 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 301 | 20230626 | 152300 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 302 | 20230626 | 152200 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 303 | 20230626 | 152100 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 304 | 20230626 | 152000 | 2023434390 | 4470 | 4470 | 4470 | 4470 | 0 |
| 305 | 20230626 | 151900 | 2023434390 | 4470 | 4450 | 4470 | 4445 | 5703 |
| 306 | 20230626 | 151800 | 1998011565 | 4450 | 4440 | 4450 | 4435 | 1990 |
| 307 | 20230626 | 151700 | 1989170930 | 4440 | 4435 | 4440 | 4435 | 2296 |
| 308 | 20230626 | 151600 | 1978981985 | 4435 | 4430 | 4435 | 4430 | 969 |
| 309 | 20230626 | 151500 | 1974685280 | 4430 | 4430 | 4430 | 4430 | 7 |
| 310 | 20230626 | 151400 | 1974654270 | 4420 | 4420 | 4420 | 4420 | 410 |
| 311 | 20230626 | 151300 | 1972842070 | 4420 | 4425 | 4425 | 4420 | 598 |
| 312 | 20230626 | 151200 | 1970198710 | 4420 | 4420 | 4420 | 4420 | 331 |
| 313 | 20230626 | 151100 | 1968735690 | 4435 | 4420 | 4435 | 4420 | 623 |
| 314 | 20230626 | 151000 | 1965976790 | 4420 | 4425 | 4425 | 4420 | 1295 |
| 315 | 20230626 | 150900 | 1960248220 | 4425 | 4425 | 4425 | 4425 | 1005 |
| 316 | 20230626 | 150800 | 1955801095 | 4430 | 4425 | 4430 | 4425 | 3115 |
| 317 | 20230626 | 150700 | 1942015480 | 4425 | 4430 | 4430 | 4425 | 1801 |
| 318 | 20230626 | 150600 | 1934037080 | 4430 | 4430 | 4430 | 4430 | 54 |
| 319 | 20230626 | 150500 | 1933797860 | 4425 | 4435 | 4435 | 4425 | 4112 |
| 320 | 20230626 | 150400 | 1915586400 | 4435 | 4445 | 4445 | 4435 | 4275 |
| 321 | 20230626 | 150300 | 1896602905 | 4450 | 4445 | 4450 | 4445 | 853 |
| 322 | 20230626 | 150200 | 1892807155 | 4445 | 4450 | 4450 | 4445 | 125 |
| 323 | 20230626 | 150100 | 1892251510 | 4445 | 4450 | 4450 | 4445 | 511 |
| 324 | 20230626 | 150000 | 1889977610 | 4450 | 4450 | 4450 | 4450 | 453 |
| 325 | 20230626 | 145900 | 1887961760 | 4445 | 4445 | 4445 | 4445 | 50 |
| 326 | 20230626 | 145800 | 1887739510 | 4445 | 4450 | 4450 | 4445 | 1252 |
| 327 | 20230626 | 145700 | 1882171870 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 328 | 20230626 | 145600 | 1877721870 | 4450 | 4445 | 4450 | 4440 | 182 |
| 329 | 20230626 | 145500 | 1876913070 | 4445 | 4450 | 4450 | 4445 | 624 |
| 330 | 20230626 | 145400 | 1874137380 | 4440 | 4440 | 4440 | 4440 | 710 |
| 331 | 20230626 | 145300 | 1870984980 | 4445 | 4445 | 4445 | 4445 | 1406 |
| 332 | 20230626 | 145200 | 1864735310 | 4450 | 4440 | 4450 | 4440 | 543 |
| 333 | 20230626 | 145100 | 1862321770 | 4445 | 4445 | 4445 | 4435 | 287 |
| 334 | 20230626 | 145000 | 1861047395 | 4445 | 4440 | 4445 | 4440 | 700 |
| 335 | 20230626 | 144900 | 1857936395 | 4440 | 4435 | 4440 | 4435 | 401 |
| 336 | 20230626 | 144800 | 1856156460 | 4435 | 4435 | 4435 | 4435 | 155 |
| 337 | 20230626 | 144700 | 1855469035 | 4435 | 4440 | 4440 | 4435 | 51 |
| 338 | 20230626 | 144600 | 1855242600 | 4440 | 4440 | 4440 | 4435 | 196 |
| 339 | 20230626 | 144500 | 1854373015 | 4440 | 4440 | 4440 | 4440 | 23 |
| 340 | 20230626 | 144400 | 1854270895 | 4430 | 4435 | 4440 | 4430 | 301 |
| 341 | 20230626 | 144300 | 1852935945 | 4435 | 4435 | 4435 | 4435 | 336 |
| 342 | 20230626 | 144200 | 1851445785 | 4430 | 4430 | 4430 | 4430 | 19 |
| 343 | 20230626 | 144100 | 1851361615 | 4430 | 4430 | 4430 | 4425 | 710 |
| 344 | 20230626 | 144000 | 1848216440 | 4430 | 4430 | 4430 | 4430 | 1071 |
| 345 | 20230626 | 143900 | 1843471910 | 4430 | 4430 | 4430 | 4430 | 75 |
| 346 | 20230626 | 143800 | 1843139660 | 4430 | 4435 | 4435 | 4430 | 252 |
| 347 | 20230626 | 143700 | 1842023090 | 4435 | 4435 | 4435 | 4435 | 140 |
| 348 | 20230626 | 143600 | 1841402190 | 4435 | 4430 | 4435 | 4430 | 230 |
| 349 | 20230626 | 143500 | 1840382790 | 4430 | 4435 | 4445 | 4430 | 1799 |
| 350 | 20230626 | 143400 | 1832398035 | 4435 | 4435 | 4435 | 4435 | 0 |
| 351 | 20230626 | 143300 | 1832398035 | 4435 | 4435 | 4435 | 4435 | 500 |
| 352 | 20230626 | 143200 | 1830180535 | 4430 | 4435 | 4435 | 4430 | 2094 |
| 353 | 20230626 | 143100 | 1820904105 | 4435 | 4435 | 4445 | 4435 | 816 |
| 354 | 20230626 | 143000 | 1817285045 | 4435 | 4440 | 4440 | 4435 | 611 |
| 355 | 20230626 | 142900 | 1814575095 | 4435 | 4435 | 4435 | 4435 | 100 |
| 356 | 20230626 | 142800 | 1814131595 | 4435 | 4435 | 4435 | 4435 | 101 |
| 357 | 20230626 | 142700 | 1813683660 | 4435 | 4435 | 4445 | 4435 | 737 |
| 358 | 20230626 | 142600 | 1810412385 | 4435 | 4435 | 4435 | 4435 | 1009 |
| 359 | 20230626 | 142500 | 1805937470 | 4440 | 4440 | 4440 | 4440 | 10 |
| 360 | 20230626 | 142400 | 1805893070 | 4440 | 4440 | 4440 | 4440 | 900 |
| 361 | 20230626 | 142300 | 1801897070 | 4430 | 4430 | 4430 | 4430 | 799 |
| 362 | 20230626 | 142200 | 1798357500 | 4440 | 4440 | 4440 | 4440 | 50 |
| 363 | 20230626 | 142100 | 1798135500 | 4440 | 4430 | 4440 | 4430 | 67 |
| 364 | 20230626 | 142000 | 1797838520 | 4430 | 4430 | 4430 | 4430 | 444 |
| 365 | 20230626 | 141900 | 1795871600 | 4430 | 4435 | 4435 | 4430 | 65 |
| 366 | 20230626 | 141800 | 1795583580 | 4440 | 4435 | 4440 | 4435 | 11 |
| 367 | 20230626 | 141700 | 1795534790 | 4435 | 4435 | 4435 | 4435 | 478 |
| 368 | 20230626 | 141600 | 1793414860 | 4435 | 4435 | 4435 | 4435 | 113 |
| 369 | 20230626 | 141500 | 1792913705 | 4435 | 4440 | 4440 | 4435 | 1850 |
| 370 | 20230626 | 141400 | 1784705710 | 4440 | 4440 | 4440 | 4440 | 59 |
| 371 | 20230626 | 141300 | 1784443750 | 4440 | 4445 | 4445 | 4440 | 460 |
| 372 | 20230626 | 141200 | 1782400220 | 4440 | 4450 | 4450 | 4440 | 88 |
| 373 | 20230626 | 141100 | 1782008700 | 4440 | 4440 | 4440 | 4440 | 307 |
| 374 | 20230626 | 141000 | 1780645620 | 4440 | 4450 | 4450 | 4440 | 100 |
| 375 | 20230626 | 140900 | 1780200810 | 4440 | 4440 | 4450 | 4440 | 325 |
| 376 | 20230626 | 140800 | 1778755310 | 4440 | 4440 | 4440 | 4440 | 0 |
| 377 | 20230626 | 140700 | 1778755310 | 4440 | 4440 | 4440 | 4440 | 100 |
| 378 | 20230626 | 140600 | 1778311310 | 4435 | 4435 | 4435 | 4435 | 169 |
| 379 | 20230626 | 140500 | 1777561795 | 4430 | 4430 | 4430 | 4430 | 206 |
| 380 | 20230626 | 140400 | 1776649215 | 4430 | 4440 | 4440 | 4430 | 1296 |
| 381 | 20230626 | 140300 | 1770900965 | 4435 | 4435 | 4435 | 4435 | 0 |
| 382 | 20230626 | 140200 | 1770900965 | 4435 | 4445 | 4445 | 4435 | 1500 |
| 383 | 20230626 | 140100 | 1764243670 | 4455 | 4450 | 4455 | 4450 | 45 |
| 384 | 20230626 | 140000 | 1764043250 | 4455 | 4450 | 4455 | 4450 | 1121 |
| 385 | 20230626 | 135900 | 1759054755 | 4455 | 4455 | 4455 | 4455 | 899 |
| 386 | 20230626 | 135800 | 1755049710 | 4450 | 4450 | 4460 | 4450 | 1257 |
| 387 | 20230626 | 135700 | 1749455525 | 4450 | 4450 | 4450 | 4450 | 233 |
| 388 | 20230626 | 135600 | 1748418675 | 4460 | 4450 | 4460 | 4450 | 989 |
| 389 | 20230626 | 135500 | 1744010910 | 4440 | 4440 | 4440 | 4440 | 69 |
| 390 | 20230626 | 135400 | 1743704550 | 4440 | 4440 | 4440 | 4440 | 73 |
| 391 | 20230626 | 135300 | 1743380430 | 4435 | 4435 | 4435 | 4435 | 0 |
| 392 | 20230626 | 135200 | 1743380430 | 4435 | 4445 | 4465 | 4435 | 1416 |
| 393 | 20230626 | 135100 | 1737087430 | 4450 | 4450 | 4450 | 4450 | 241 |
| 394 | 20230626 | 135000 | 1736014980 | 4470 | 4470 | 4470 | 4470 | 100 |
| 395 | 20230626 | 134900 | 1735567980 | 4470 | 4465 | 4470 | 4440 | 1703 |
| 396 | 20230626 | 134800 | 1727985835 | 4470 | 4470 | 4470 | 4470 | 31 |
| 397 | 20230626 | 134700 | 1727847265 | 4470 | 4440 | 4475 | 4440 | 412 |
| 398 | 20230626 | 134600 | 1726007450 | 4435 | 4440 | 4440 | 4435 | 2386 |
| 399 | 20230626 | 134500 | 1715424770 | 4440 | 4440 | 4440 | 4440 | 411 |
| 400 | 20230626 | 134400 | 1713599930 | 4440 | 4450 | 4450 | 4440 | 613 |
| 401 | 20230626 | 134300 | 1710875320 | 4445 | 4455 | 4455 | 4445 | 1652 |
| 402 | 20230626 | 134200 | 1703524880 | 4455 | 4460 | 4460 | 4455 | 1683 |
| 403 | 20230626 | 134100 | 1696025200 | 4460 | 4475 | 4475 | 4460 | 244 |
| 404 | 20230626 | 134000 | 1694935600 | 4480 | 4480 | 4480 | 4475 | 403 |
| 405 | 20230626 | 133900 | 1693130915 | 4475 | 4465 | 4475 | 4460 | 2838 |
| 406 | 20230626 | 133800 | 1680456320 | 4470 | 4475 | 4475 | 4470 | 31 |
| 407 | 20230626 | 133700 | 1680317740 | 4475 | 4480 | 4480 | 4475 | 368 |
| 408 | 20230626 | 133600 | 1678670685 | 4480 | 4480 | 4480 | 4470 | 1707 |
| 409 | 20230626 | 133500 | 1671025510 | 4480 | 4475 | 4485 | 4475 | 1117 |
| 410 | 20230626 | 133400 | 1666020905 | 4485 | 4475 | 4490 | 4475 | 3784 |
| 411 | 20230626 | 133300 | 1649069040 | 4475 | 4465 | 4475 | 4460 | 1309 |
| 412 | 20230626 | 133200 | 1643216655 | 4465 | 4460 | 4465 | 4455 | 1032 |
| 413 | 20230626 | 133100 | 1638611700 | 4460 | 4450 | 4460 | 4450 | 4325 |
| 414 | 20230626 | 133000 | 1619336255 | 4450 | 4450 | 4450 | 4450 | 767 |
| 415 | 20230626 | 132900 | 1615923105 | 4450 | 4440 | 4450 | 4440 | 761 |
| 416 | 20230626 | 132800 | 1612537300 | 4440 | 4450 | 4450 | 4440 | 323 |
| 417 | 20230626 | 132700 | 1611101215 | 4445 | 4450 | 4450 | 4445 | 432 |
| 418 | 20230626 | 132600 | 1609180900 | 4450 | 4450 | 4450 | 4450 | 341 |
| 419 | 20230626 | 132500 | 1607663450 | 4455 | 4460 | 4460 | 4445 | 335 |
| 420 | 20230626 | 132400 | 1606172065 | 4455 | 4440 | 4455 | 4440 | 2241 |
| 421 | 20230626 | 132300 | 1596195650 | 4440 | 4435 | 4440 | 4435 | 519 |
| 422 | 20230626 | 132200 | 1593893860 | 4435 | 4435 | 4435 | 4435 | 370 |
| 423 | 20230626 | 132100 | 1592252910 | 4440 | 4440 | 4440 | 4440 | 76 |
| 424 | 20230626 | 132000 | 1591915470 | 4440 | 4440 | 4440 | 4430 | 165 |
| 425 | 20230626 | 131900 | 1591183270 | 4430 | 4440 | 4440 | 4430 | 132 |
| 426 | 20230626 | 131800 | 1590597355 | 4445 | 4445 | 4445 | 4445 | 0 |
| 427 | 20230626 | 131700 | 1590597355 | 4445 | 4430 | 4445 | 4430 | 1899 |
| 428 | 20230626 | 131600 | 1582179315 | 4430 | 4435 | 4440 | 4430 | 941 |
| 429 | 20230626 | 131500 | 1578006975 | 4440 | 4440 | 4445 | 4440 | 685 |
| 430 | 20230626 | 131400 | 1574965550 | 4440 | 4440 | 4440 | 4440 | 2 |
| 431 | 20230626 | 131300 | 1574956670 | 4440 | 4445 | 4445 | 4435 | 187 |
| 432 | 20230626 | 131200 | 1574125655 | 4445 | 4435 | 4445 | 4435 | 1135 |
| 433 | 20230626 | 131100 | 1569085210 | 4435 | 4440 | 4440 | 4435 | 2577 |
| 434 | 20230626 | 131000 | 1557648905 | 4440 | 4435 | 4445 | 4435 | 2443 |
| 435 | 20230626 | 130900 | 1546801655 | 4435 | 4435 | 4435 | 4430 | 1609 |
| 436 | 20230626 | 130800 | 1539673465 | 4435 | 4425 | 4435 | 4425 | 175 |
| 437 | 20230626 | 130700 | 1538898550 | 4420 | 4430 | 4430 | 4420 | 2700 |
| 438 | 20230626 | 130600 | 1526937845 | 4425 | 4415 | 4425 | 4415 | 678 |
| 439 | 20230626 | 130500 | 1523938080 | 4400 | 4420 | 4420 | 4400 | 664 |
| 440 | 20230626 | 130400 | 1521014425 | 4405 | 4405 | 4405 | 4405 | 920 |
| 441 | 20230626 | 130300 | 1516961825 | 4405 | 4405 | 4405 | 4405 | 86 |
| 442 | 20230626 | 130200 | 1516582995 | 4405 | 4420 | 4420 | 4405 | 1491 |
| 443 | 20230626 | 130100 | 1510012900 | 4410 | 4410 | 4410 | 4410 | 100 |
| 444 | 20230626 | 130000 | 1509571900 | 4405 | 4425 | 4425 | 4400 | 752 |
| 445 | 20230626 | 125900 | 1506258650 | 4405 | 4430 | 4430 | 4405 | 1259 |
| 446 | 20230626 | 125800 | 1500694760 | 4425 | 4430 | 4430 | 4425 | 838 |
| 447 | 20230626 | 125700 | 1496982670 | 4430 | 4430 | 4430 | 4430 | 710 |
| 448 | 20230626 | 125600 | 1493837370 | 4425 | 4420 | 4425 | 4420 | 321 |
| 449 | 20230626 | 125500 | 1492417080 | 4420 | 4420 | 4420 | 4420 | 107 |
| 450 | 20230626 | 125400 | 1491944140 | 4420 | 4415 | 4420 | 4415 | 20 |
| 451 | 20230626 | 125300 | 1491855780 | 4410 | 4405 | 4410 | 4405 | 389 |
| 452 | 20230626 | 125200 | 1490142165 | 4405 | 4405 | 4405 | 4405 | 305 |
| 453 | 20230626 | 125100 | 1488798640 | 4400 | 4410 | 4410 | 4400 | 3078 |
| 454 | 20230626 | 125000 | 1475250335 | 4410 | 4410 | 4410 | 4410 | 330 |
| 455 | 20230626 | 124900 | 1473795035 | 4410 | 4410 | 4410 | 4410 | 520 |
| 456 | 20230626 | 124800 | 1471501835 | 4415 | 4410 | 4415 | 4410 | 45 |
| 457 | 20230626 | 124700 | 1471303195 | 4415 | 4415 | 4415 | 4415 | 70 |
| 458 | 20230626 | 124600 | 1470994145 | 4415 | 4420 | 4420 | 4415 | 5 |
| 459 | 20230626 | 124500 | 1470972055 | 4420 | 4405 | 4420 | 4405 | 357 |
| 460 | 20230626 | 124400 | 1469396065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 461 | 20230626 | 124300 | 1469396065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 462 | 20230626 | 124200 | 1469396065 | 4405 | 4405 | 4405 | 4405 | 0 |
| 463 | 20230626 | 124100 | 1469396065 | 4405 | 4405 | 4405 | 4405 | 358 |
| 464 | 20230626 | 124000 | 1467819075 | 4405 | 4410 | 4410 | 4405 | 1133 |
| 465 | 20230626 | 123900 | 1462826515 | 4410 | 4415 | 4415 | 4410 | 495 |
| 466 | 20230626 | 123800 | 1460641830 | 4415 | 4415 | 4415 | 4415 | 1 |
| 467 | 20230626 | 123700 | 1460637415 | 4420 | 4415 | 4420 | 4415 | 160 |
| 468 | 20230626 | 123600 | 1459930990 | 4415 | 4420 | 4420 | 4415 | 8 |
| 469 | 20230626 | 123500 | 1459895655 | 4420 | 4420 | 4420 | 4420 | 109 |
| 470 | 20230626 | 123400 | 1459413875 | 4425 | 4430 | 4430 | 4425 | 2830 |
| 471 | 20230626 | 123300 | 1446882265 | 4430 | 4435 | 4440 | 4430 | 1150 |
| 472 | 20230626 | 123200 | 1441782635 | 4440 | 4440 | 4440 | 4440 | 1010 |
| 473 | 20230626 | 123100 | 1437298235 | 4430 | 4430 | 4430 | 4430 | 40 |
| 474 | 20230626 | 123000 | 1437121035 | 4435 | 4430 | 4435 | 4430 | 34 |
| 475 | 20230626 | 122900 | 1436970275 | 4440 | 4445 | 4445 | 4440 | 2148 |
| 476 | 20230626 | 122800 | 1427432405 | 4445 | 4445 | 4450 | 4440 | 4243 |
| 477 | 20230626 | 122700 | 1408562335 | 4440 | 4430 | 4440 | 4430 | 950 |
| 478 | 20230626 | 122600 | 1404344685 | 4430 | 4430 | 4430 | 4430 | 512 |
| 479 | 20230626 | 122500 | 1402076525 | 4425 | 4430 | 4430 | 4425 | 500 |
| 480 | 20230626 | 122400 | 1399863025 | 4425 | 4420 | 4425 | 4420 | 433 |
| 481 | 20230626 | 122300 | 1397948200 | 4425 | 4420 | 4425 | 4420 | 265 |
| 482 | 20230626 | 122200 | 1396776350 | 4415 | 4400 | 4415 | 4400 | 1109 |
| 483 | 20230626 | 122100 | 1391883555 | 4400 | 4410 | 4410 | 4400 | 843 |
| 484 | 20230626 | 122000 | 1388171085 | 4410 | 4405 | 4410 | 4405 | 85 |
| 485 | 20230626 | 121900 | 1387796290 | 4405 | 4405 | 4405 | 4405 | 216 |
| 486 | 20230626 | 121800 | 1386844810 | 4405 | 4410 | 4410 | 4405 | 323 |
| 487 | 20230626 | 121700 | 1385421970 | 4410 | 4410 | 4410 | 4410 | 32 |
| 488 | 20230626 | 121600 | 1385280850 | 4410 | 4410 | 4410 | 4410 | 33 |
| 489 | 20230626 | 121500 | 1385135320 | 4410 | 4420 | 4420 | 4410 | 2902 |
| 490 | 20230626 | 121400 | 1372335975 | 4420 | 4420 | 4420 | 4420 | 207 |
| 491 | 20230626 | 121300 | 1371421035 | 4420 | 4425 | 4425 | 4420 | 1105 |
| 492 | 20230626 | 121200 | 1366535535 | 4425 | 4425 | 4425 | 4420 | 230 |
| 493 | 20230626 | 121100 | 1365518620 | 4425 | 4430 | 4435 | 4425 | 1397 |
| 494 | 20230626 | 121000 | 1359332940 | 4430 | 4425 | 4430 | 4425 | 557 |
| 495 | 20230626 | 120900 | 1356865605 | 4425 | 4435 | 4435 | 4425 | 1684 |
| 496 | 20230626 | 120800 | 1349404785 | 4430 | 4430 | 4435 | 4430 | 571 |
| 497 | 20230626 | 120700 | 1346875250 | 4430 | 4425 | 4430 | 4420 | 1799 |
| 498 | 20230626 | 120600 | 1338920110 | 4425 | 4420 | 4430 | 4415 | 1818 |
| 499 | 20230626 | 120500 | 1330883990 | 4420 | 4420 | 4420 | 4415 | 374 |
| 500 | 20230626 | 120400 | 1329232045 | 4420 | 4420 | 4420 | 4415 | 120 |
| 501 | 20230626 | 120300 | 1328701665 | 4420 | 4415 | 4420 | 4410 | 267 |
| 502 | 20230626 | 120200 | 1327522920 | 4415 | 4430 | 4430 | 4415 | 785 |
| 503 | 20230626 | 120100 | 1324047850 | 4425 | 4415 | 4425 | 4415 | 3168 |
| 504 | 20230626 | 120000 | 1310038715 | 4410 | 4410 | 4415 | 4410 | 1061 |
| 505 | 20230626 | 115900 | 1305354705 | 4410 | 4410 | 4410 | 4410 | 1611 |
| 506 | 20230626 | 115800 | 1298250195 | 4410 | 4415 | 4415 | 4405 | 1127 |
| 507 | 20230626 | 115700 | 1293281125 | 4415 | 4380 | 4415 | 4380 | 23012 |
| 508 | 20230626 | 115600 | 1192109565 | 4380 | 4380 | 4380 | 4380 | 2305 |
| 509 | 20230626 | 115500 | 1182013665 | 4380 | 4380 | 4380 | 4380 | 619 |
| 510 | 20230626 | 115400 | 1179302445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 511 | 20230626 | 115300 | 1179302445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 512 | 20230626 | 115200 | 1179302445 | 4380 | 4380 | 4380 | 4380 | 4 |
| 513 | 20230626 | 115100 | 1179284925 | 4385 | 4385 | 4385 | 4385 | 225 |
| 514 | 20230626 | 115000 | 1178298300 | 4385 | 4385 | 4385 | 4385 | 6 |
| 515 | 20230626 | 114900 | 1178271990 | 4385 | 4385 | 4385 | 4385 | 796 |
| 516 | 20230626 | 114800 | 1174781530 | 4385 | 4385 | 4385 | 4385 | 10 |
| 517 | 20230626 | 114700 | 1174737680 | 4385 | 4385 | 4385 | 4385 | 0 |
| 518 | 20230626 | 114600 | 1174737680 | 4385 | 4385 | 4385 | 4385 | 2 |
| 519 | 20230626 | 114500 | 1174728910 | 4385 | 4385 | 4385 | 4385 | 26 |
| 520 | 20230626 | 114400 | 1174614900 | 4385 | 4380 | 4385 | 4380 | 1001 |
| 521 | 20230626 | 114300 | 1170228165 | 4380 | 4380 | 4380 | 4380 | 5 |
| 522 | 20230626 | 114200 | 1170206265 | 4375 | 4375 | 4375 | 4375 | 15 |
| 523 | 20230626 | 114100 | 1170140640 | 4375 | 4375 | 4375 | 4375 | 12 |
| 524 | 20230626 | 114000 | 1170088140 | 4370 | 4375 | 4375 | 4370 | 106 |
| 525 | 20230626 | 113900 | 1169624510 | 4380 | 4380 | 4380 | 4380 | 2 |
| 526 | 20230626 | 113800 | 1169615750 | 4380 | 4375 | 4380 | 4375 | 101 |
| 527 | 20230626 | 113700 | 1169173375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 528 | 20230626 | 113600 | 1169173375 | 4375 | 4375 | 4375 | 4375 | 441 |
| 529 | 20230626 | 113500 | 1167244000 | 4375 | 4375 | 4380 | 4375 | 477 |
| 530 | 20230626 | 113400 | 1165157120 | 4380 | 4380 | 4380 | 4380 | 0 |
| 531 | 20230626 | 113300 | 1165157120 | 4380 | 4380 | 4380 | 4380 | 27 |
| 532 | 20230626 | 113200 | 1165038860 | 4380 | 4380 | 4380 | 4380 | 25 |
| 533 | 20230626 | 113100 | 1164929360 | 4375 | 4375 | 4375 | 4375 | 150 |
| 534 | 20230626 | 113000 | 1164273110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 535 | 20230626 | 112900 | 1164273110 | 4375 | 4375 | 4375 | 4375 | 187 |
| 536 | 20230626 | 112800 | 1163454985 | 4375 | 4375 | 4375 | 4375 | 541 |
| 537 | 20230626 | 112700 | 1161088110 | 4375 | 4375 | 4375 | 4375 | 501 |
| 538 | 20230626 | 112600 | 1158896235 | 4375 | 4375 | 4375 | 4375 | 0 |
| 539 | 20230626 | 112500 | 1158896235 | 4375 | 4370 | 4375 | 4370 | 553 |
| 540 | 20230626 | 112400 | 1156479450 | 4375 | 4375 | 4375 | 4375 | 1 |
| 541 | 20230626 | 112300 | 1156475075 | 4375 | 4375 | 4375 | 4375 | 10 |
| 542 | 20230626 | 112200 | 1156431325 | 4375 | 4375 | 4375 | 4375 | 410 |
| 543 | 20230626 | 112100 | 1154637575 | 4385 | 4375 | 4385 | 4375 | 102 |
| 544 | 20230626 | 112000 | 1154191305 | 4375 | 4380 | 4380 | 4375 | 25 |
| 545 | 20230626 | 111900 | 1154081925 | 4375 | 4380 | 4380 | 4375 | 240 |
| 546 | 20230626 | 111800 | 1153031895 | 4385 | 4380 | 4385 | 4380 | 235 |
| 547 | 20230626 | 111700 | 1152001510 | 4380 | 4380 | 4380 | 4380 | 124 |
| 548 | 20230626 | 111600 | 1151458390 | 4380 | 4380 | 4380 | 4380 | 0 |
| 549 | 20230626 | 111500 | 1151458390 | 4380 | 4375 | 4380 | 4375 | 738 |
| 550 | 20230626 | 111400 | 1148228260 | 4380 | 4375 | 4380 | 4375 | 62 |
| 551 | 20230626 | 111300 | 1147956985 | 4380 | 4380 | 4380 | 4380 | 35 |
| 552 | 20230626 | 111200 | 1147803685 | 4380 | 4380 | 4380 | 4380 | 10 |
| 553 | 20230626 | 111100 | 1147759885 | 4380 | 4380 | 4380 | 4380 | 15 |
| 554 | 20230626 | 111000 | 1147694185 | 4375 | 4385 | 4385 | 4375 | 1532 |
| 555 | 20230626 | 110900 | 1140986610 | 4380 | 4380 | 4380 | 4380 | 0 |
| 556 | 20230626 | 110800 | 1140986610 | 4380 | 4390 | 4390 | 4380 | 1157 |
| 557 | 20230626 | 110700 | 1135908950 | 4390 | 4390 | 4390 | 4390 | 18 |
| 558 | 20230626 | 110600 | 1135829930 | 4390 | 4390 | 4390 | 4390 | 3 |
| 559 | 20230626 | 110500 | 1135816760 | 4390 | 4380 | 4390 | 4380 | 707 |
| 560 | 20230626 | 110400 | 1132718430 | 4375 | 4375 | 4375 | 4375 | 0 |
| 561 | 20230626 | 110300 | 1132718430 | 4375 | 4375 | 4375 | 4375 | 7 |
| 562 | 20230626 | 110200 | 1132687805 | 4380 | 4380 | 4380 | 4380 | 50 |
| 563 | 20230626 | 110100 | 1132468805 | 4380 | 4380 | 4380 | 4380 | 15 |
| 564 | 20230626 | 110000 | 1132403105 | 4375 | 4375 | 4375 | 4375 | 78 |
| 565 | 20230626 | 105900 | 1132061855 | 4375 | 4375 | 4380 | 4375 | 1054 |
| 566 | 20230626 | 105800 | 1127450600 | 4375 | 4380 | 4380 | 4375 | 100 |
| 567 | 20230626 | 105700 | 1127012920 | 4380 | 4390 | 4390 | 4380 | 60 |
| 568 | 20230626 | 105600 | 1126749845 | 4385 | 4380 | 4385 | 4380 | 4 |
| 569 | 20230626 | 105500 | 1126732315 | 4380 | 4390 | 4390 | 4380 | 6 |
| 570 | 20230626 | 105400 | 1126706005 | 4390 | 4390 | 4390 | 4390 | 3 |
| 571 | 20230626 | 105300 | 1126692835 | 4390 | 4390 | 4390 | 4390 | 5 |
| 572 | 20230626 | 105200 | 1126670885 | 4390 | 4380 | 4390 | 4370 | 1203 |
| 573 | 20230626 | 105100 | 1121403720 | 4385 | 4395 | 4395 | 4385 | 212 |
| 574 | 20230626 | 105000 | 1120473980 | 4385 | 4385 | 4385 | 4385 | 500 |
| 575 | 20230626 | 104900 | 1118281480 | 4385 | 4385 | 4390 | 4385 | 3130 |
| 576 | 20230626 | 104800 | 1104549360 | 4385 | 4380 | 4385 | 4380 | 2246 |
| 577 | 20230626 | 104700 | 1094706650 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 578 | 20230626 | 104600 | 1090326650 | 4385 | 4380 | 4385 | 4380 | 256 |
| 579 | 20230626 | 104500 | 1089205340 | 4380 | 4380 | 4380 | 4380 | 0 |
| 580 | 20230626 | 104400 | 1089205340 | 4380 | 4380 | 4380 | 4380 | 2 |
| 581 | 20230626 | 104300 | 1089196580 | 4380 | 4380 | 4380 | 4380 | 1428 |
| 582 | 20230626 | 104200 | 1082941940 | 4380 | 4380 | 4380 | 4380 | 22 |
| 583 | 20230626 | 104100 | 1082845580 | 4380 | 4380 | 4380 | 4380 | 20 |
| 584 | 20230626 | 104000 | 1082757980 | 4380 | 4380 | 4380 | 4380 | 582 |
| 585 | 20230626 | 103900 | 1080208820 | 4380 | 4380 | 4380 | 4380 | 4964 |
| 586 | 20230626 | 103800 | 1058466500 | 4380 | 4380 | 4380 | 4380 | 41 |
| 587 | 20230626 | 103700 | 1058286920 | 4380 | 4380 | 4380 | 4380 | 134 |
| 588 | 20230626 | 103600 | 1057700000 | 4385 | 4380 | 4385 | 4380 | 2670 |
| 589 | 20230626 | 103500 | 1046004800 | 4375 | 4375 | 4375 | 4375 | 16 |
| 590 | 20230626 | 103400 | 1045934800 | 4375 | 4375 | 4380 | 4375 | 13 |
| 591 | 20230626 | 103300 | 1045877895 | 4375 | 4375 | 4375 | 4375 | 129 |
| 592 | 20230626 | 103200 | 1045313520 | 4370 | 4380 | 4380 | 4370 | 1128 |
| 593 | 20230626 | 103100 | 1040383660 | 4370 | 4370 | 4370 | 4370 | 498 |
| 594 | 20230626 | 103000 | 1038207400 | 4370 | 4385 | 4385 | 4370 | 1477 |
| 595 | 20230626 | 102900 | 1031748805 | 4385 | 4380 | 4385 | 4380 | 111 |
| 596 | 20230626 | 102800 | 1031262245 | 4380 | 4380 | 4385 | 4375 | 1293 |
| 597 | 20230626 | 102700 | 1025596800 | 4375 | 4375 | 4375 | 4375 | 0 |
| 598 | 20230626 | 102600 | 1025596800 | 4375 | 4375 | 4375 | 4375 | 0 |
| 599 | 20230626 | 102500 | 1025596800 | 4375 | 4375 | 4375 | 4370 | 65 |
| 600 | 20230626 | 102400 | 1025312445 | 4370 | 4370 | 4370 | 4370 | 116 |
| 601 | 20230626 | 102300 | 1024805525 | 4370 | 4375 | 4375 | 4370 | 606 |
| 602 | 20230626 | 102200 | 1022155355 | 4375 | 4380 | 4380 | 4375 | 929 |
| 603 | 20230626 | 102100 | 1018088560 | 4385 | 4390 | 4390 | 4385 | 1757 |
| 604 | 20230626 | 102000 | 1010381185 | 4390 | 4390 | 4390 | 4390 | 716 |
| 605 | 20230626 | 101900 | 1007237945 | 4390 | 4390 | 4390 | 4390 | 634 |
| 606 | 20230626 | 101800 | 1004454685 | 4390 | 4390 | 4390 | 4390 | 571 |
| 607 | 20230626 | 101700 | 1001947995 | 4390 | 4405 | 4405 | 4390 | 4381 |
| 608 | 20230626 | 101600 | 982712530 | 4400 | 4400 | 4400 | 4395 | 3032 |
| 609 | 20230626 | 101500 | 969374240 | 4400 | 4395 | 4400 | 4395 | 28 |
| 610 | 20230626 | 101400 | 969251155 | 4400 | 4400 | 4400 | 4400 | 1001 |
| 611 | 20230626 | 101300 | 964846755 | 4395 | 4400 | 4400 | 4395 | 2106 |
| 612 | 20230626 | 101200 | 955589240 | 4400 | 4400 | 4400 | 4400 | 1231 |
| 613 | 20230626 | 101100 | 950172840 | 4405 | 4400 | 4410 | 4400 | 1222 |
| 614 | 20230626 | 101000 | 944791410 | 4395 | 4395 | 4395 | 4395 | 259 |
| 615 | 20230626 | 100900 | 943653105 | 4395 | 4395 | 4395 | 4390 | 452 |
| 616 | 20230626 | 100800 | 941667565 | 4395 | 4395 | 4395 | 4395 | 190 |
| 617 | 20230626 | 100700 | 940832515 | 4395 | 4390 | 4395 | 4390 | 62 |
| 618 | 20230626 | 100600 | 940560280 | 4390 | 4395 | 4395 | 4390 | 72 |
| 619 | 20230626 | 100500 | 940244140 | 4395 | 4395 | 4395 | 4395 | 144 |
| 620 | 20230626 | 100400 | 939611260 | 4395 | 4390 | 4395 | 4390 | 19 |
| 621 | 20230626 | 100300 | 939527825 | 4390 | 4390 | 4390 | 4390 | 276 |
| 622 | 20230626 | 100200 | 938316185 | 4395 | 4395 | 4400 | 4390 | 3197 |
| 623 | 20230626 | 100100 | 924272125 | 4395 | 4390 | 4395 | 4390 | 249 |
| 624 | 20230626 | 100000 | 923178210 | 4395 | 4405 | 4410 | 4395 | 1660 |
| 625 | 20230626 | 095900 | 915878920 | 4405 | 4400 | 4405 | 4400 | 710 |
| 626 | 20230626 | 095800 | 912752420 | 4400 | 4395 | 4405 | 4395 | 1078 |
| 627 | 20230626 | 095700 | 908011180 | 4400 | 4400 | 4400 | 4400 | 558 |
| 628 | 20230626 | 095600 | 905555980 | 4395 | 4405 | 4405 | 4395 | 3658 |
| 629 | 20230626 | 095500 | 889457880 | 4400 | 4405 | 4405 | 4400 | 1167 |
| 630 | 20230626 | 095400 | 884318680 | 4405 | 4400 | 4405 | 4400 | 689 |
| 631 | 20230626 | 095300 | 881285980 | 4400 | 4390 | 4405 | 4390 | 3478 |
| 632 | 20230626 | 095200 | 865980485 | 4380 | 4385 | 4385 | 4380 | 1329 |
| 633 | 20230626 | 095100 | 860153320 | 4385 | 4390 | 4390 | 4385 | 575 |
| 634 | 20230626 | 095000 | 857630355 | 4390 | 4400 | 4400 | 4390 | 495 |
| 635 | 20230626 | 094900 | 855453785 | 4400 | 4400 | 4400 | 4400 | 209 |
| 636 | 20230626 | 094800 | 854534185 | 4385 | 4400 | 4400 | 4385 | 520 |
| 637 | 20230626 | 094700 | 852248060 | 4400 | 4390 | 4400 | 4385 | 3066 |
| 638 | 20230626 | 094600 | 838782495 | 4390 | 4385 | 4395 | 4385 | 57 |
| 639 | 20230626 | 094500 | 838532405 | 4385 | 4390 | 4390 | 4385 | 31 |
| 640 | 20230626 | 094400 | 838396345 | 4390 | 4395 | 4395 | 4385 | 2307 |
| 641 | 20230626 | 094300 | 828275955 | 4385 | 4390 | 4395 | 4380 | 1692 |
| 642 | 20230626 | 094200 | 820847890 | 4380 | 4385 | 4390 | 4380 | 2892 |
| 643 | 20230626 | 094100 | 808168630 | 4385 | 4380 | 4385 | 4370 | 536 |
| 644 | 20230626 | 094000 | 805820010 | 4380 | 4380 | 4385 | 4370 | 1080 |
| 645 | 20230626 | 093900 | 801090595 | 4380 | 4375 | 4380 | 4370 | 1355 |
| 646 | 20230626 | 093800 | 795156830 | 4365 | 4355 | 4365 | 4350 | 2680 |
| 647 | 20230626 | 093700 | 783472535 | 4355 | 4375 | 4375 | 4355 | 3977 |
| 648 | 20230626 | 093600 | 766105855 | 4375 | 4375 | 4375 | 4375 | 918 |
| 649 | 20230626 | 093500 | 762089605 | 4375 | 4375 | 4375 | 4370 | 619 |
| 650 | 20230626 | 093400 | 759382865 | 4375 | 4375 | 4375 | 4370 | 1096 |
| 651 | 20230626 | 093300 | 754591345 | 4370 | 4365 | 4370 | 4365 | 188 |
| 652 | 20230626 | 093200 | 753770290 | 4370 | 4370 | 4375 | 4365 | 939 |
| 653 | 20230626 | 093100 | 749670415 | 4370 | 4380 | 4390 | 4370 | 4330 |
| 654 | 20230626 | 093000 | 730719940 | 4380 | 4370 | 4385 | 4370 | 6916 |
| 655 | 20230626 | 092900 | 700445855 | 4370 | 4360 | 4380 | 4360 | 4484 |
| 656 | 20230626 | 092800 | 680845690 | 4355 | 4345 | 4360 | 4345 | 1606 |
| 657 | 20230626 | 092700 | 673856270 | 4345 | 4335 | 4345 | 4330 | 2640 |
| 658 | 20230626 | 092600 | 662403595 | 4340 | 4340 | 4340 | 4330 | 1778 |
| 659 | 20230626 | 092500 | 654687295 | 4350 | 4350 | 4360 | 4340 | 3077 |
| 660 | 20230626 | 092400 | 641295605 | 4360 | 4325 | 4360 | 4325 | 7591 |
| 661 | 20230626 | 092300 | 608304230 | 4325 | 4325 | 4325 | 4325 | 590 |
| 662 | 20230626 | 092200 | 605752480 | 4325 | 4320 | 4325 | 4320 | 115 |
| 663 | 20230626 | 092100 | 605255160 | 4315 | 4315 | 4315 | 4315 | 479 |
| 664 | 20230626 | 092000 | 603188275 | 4315 | 4325 | 4325 | 4310 | 2249 |
| 665 | 20230626 | 091900 | 593481130 | 4325 | 4330 | 4330 | 4325 | 1383 |
| 666 | 20230626 | 091800 | 587499000 | 4330 | 4335 | 4335 | 4325 | 4565 |
| 667 | 20230626 | 091700 | 567740520 | 4330 | 4335 | 4340 | 4330 | 4429 |
| 668 | 20230626 | 091600 | 548562590 | 4335 | 4345 | 4350 | 4335 | 3761 |
| 669 | 20230626 | 091500 | 532228140 | 4345 | 4315 | 4350 | 4315 | 7740 |
| 670 | 20230626 | 091400 | 498715675 | 4320 | 4310 | 4320 | 4310 | 1684 |
| 671 | 20230626 | 091300 | 491452575 | 4290 | 4295 | 4300 | 4285 | 2135 |
| 672 | 20230626 | 091200 | 482289760 | 4280 | 4290 | 4295 | 4280 | 2483 |
| 673 | 20230626 | 091100 | 471649570 | 4290 | 4300 | 4300 | 4270 | 2899 |
| 674 | 20230626 | 091000 | 459212880 | 4295 | 4320 | 4320 | 4295 | 11881 |
| 675 | 20230626 | 090900 | 408052650 | 4320 | 4325 | 4345 | 4320 | 1680 |
| 676 | 20230626 | 090800 | 400791250 | 4320 | 4330 | 4330 | 4305 | 12106 |
| 677 | 20230626 | 090700 | 348542335 | 4330 | 4350 | 4355 | 4330 | 9794 |
| 678 | 20230626 | 090600 | 306033130 | 4350 | 4350 | 4355 | 4345 | 2630 |
| 679 | 20230626 | 090500 | 294587140 | 4355 | 4375 | 4375 | 4355 | 4370 |
| 680 | 20230626 | 090400 | 275542815 | 4375 | 4350 | 4375 | 4350 | 6837 |
| 681 | 20230626 | 090300 | 245745840 | 4350 | 4385 | 4385 | 4345 | 2499 |
| 682 | 20230626 | 090200 | 234875090 | 4385 | 4350 | 4385 | 4350 | 16678 |
| 683 | 20230626 | 090100 | 162027240 | 4350 | 4395 | 4400 | 4340 | 8273 |
| 684 | 20230626 | 090000 | 125968045 | 4395 | 4495 | 4495 | 4395 | 27263 |