33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 202200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 3 | 20230613 | 202100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20230613 | 202000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20230613 | 201900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20230613 | 201800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20230613 | 201700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20230613 | 201600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20230613 | 201500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20230613 | 201400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20230613 | 201300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20230613 | 201200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20230613 | 201100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20230613 | 201000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20230613 | 200900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20230613 | 200800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20230613 | 200700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20230613 | 200600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20230613 | 200500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20230613 | 200400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20230613 | 200300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20230613 | 200200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20230613 | 200100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20230613 | 200000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20230613 | 195900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20230613 | 195800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20230613 | 195700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20230613 | 195600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20230613 | 195500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20230613 | 195400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20230613 | 195300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20230613 | 195200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 33 | 20230613 | 195100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20230613 | 195000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20230613 | 194900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20230613 | 194800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20230613 | 194700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20230613 | 194600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20230613 | 194500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20230613 | 194400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20230613 | 194300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20230613 | 194200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20230613 | 194100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20230613 | 194000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20230613 | 193900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20230613 | 193800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20230613 | 193700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20230613 | 193600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20230613 | 193500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20230613 | 193400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20230613 | 193300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20230613 | 193200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20230613 | 193100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20230613 | 193000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20230613 | 192900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20230613 | 192800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20230613 | 192700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20230613 | 192600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20230613 | 192500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20230613 | 192400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20230613 | 192300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20230613 | 192200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 63 | 20230613 | 192100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20230613 | 192000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20230613 | 191900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20230613 | 191800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20230613 | 191700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20230613 | 191600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20230613 | 191500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20230613 | 191400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20230613 | 191300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20230613 | 191200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20230613 | 191100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20230613 | 191000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20230613 | 190900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20230613 | 190800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20230613 | 190700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20230613 | 190600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20230613 | 190500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20230613 | 190400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20230613 | 190300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20230613 | 190200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20230613 | 190100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20230613 | 190000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20230613 | 185900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20230613 | 185800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20230613 | 185700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20230613 | 185600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20230613 | 185500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20230613 | 185400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20230613 | 185300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20230613 | 185200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 93 | 20230613 | 185100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20230613 | 185000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20230613 | 184900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20230613 | 184800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20230613 | 184700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20230613 | 184600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20230613 | 184500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20230613 | 184400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20230613 | 184300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20230613 | 184200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20230613 | 184100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20230613 | 184000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20230613 | 183900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20230613 | 183800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20230613 | 183700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20230613 | 183600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20230613 | 183500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20230613 | 183400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20230613 | 183300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20230613 | 183200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20230613 | 183100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20230613 | 183000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20230613 | 182900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20230613 | 182800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20230613 | 182700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20230613 | 182600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20230613 | 182500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20230613 | 182400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20230613 | 182300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20230613 | 182200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 123 | 20230613 | 182100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20230613 | 182000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20230613 | 181900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20230613 | 181800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20230613 | 181700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20230613 | 181600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20230613 | 181500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20230613 | 181400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20230613 | 181300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20230613 | 181200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20230613 | 181100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20230613 | 181000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20230613 | 180900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20230613 | 180800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20230613 | 180700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20230613 | 180600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20230613 | 180500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20230613 | 180400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20230613 | 180300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20230613 | 180200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20230613 | 180100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20230613 | 180000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20230613 | 175900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20230613 | 175800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20230613 | 175700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20230613 | 175600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20230613 | 175500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20230613 | 175400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20230613 | 175300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20230613 | 175200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 153 | 20230613 | 175100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20230613 | 175000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20230613 | 174900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20230613 | 174800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20230613 | 174700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20230613 | 174600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20230613 | 174500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20230613 | 174400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20230613 | 174300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20230613 | 174200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20230613 | 174100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20230613 | 174000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20230613 | 173900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20230613 | 173800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20230613 | 173700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20230613 | 173600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20230613 | 173500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20230613 | 173400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20230613 | 173300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20230613 | 173200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20230613 | 173100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20230613 | 173000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20230613 | 172900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20230613 | 172800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20230613 | 172700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20230613 | 172600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20230613 | 172500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20230613 | 172400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20230613 | 172300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20230613 | 172200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 183 | 20230613 | 172100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20230613 | 172000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20230613 | 171900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20230613 | 171800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20230613 | 171700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20230613 | 171600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20230613 | 171500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20230613 | 171400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20230613 | 171300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20230613 | 171200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20230613 | 171100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20230613 | 171000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20230613 | 170900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20230613 | 170800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20230613 | 170700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20230613 | 170600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20230613 | 170500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20230613 | 170400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20230613 | 170300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20230613 | 170200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20230613 | 170100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20230613 | 170000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20230613 | 165900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20230613 | 165800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20230613 | 165700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20230613 | 165600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20230613 | 165500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20230613 | 165400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20230613 | 165300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20230613 | 165200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 213 | 20230613 | 165100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20230613 | 165000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20230613 | 164900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20230613 | 164800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20230613 | 164700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20230613 | 164600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20230613 | 164500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20230613 | 164400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20230613 | 164300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20230613 | 164200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20230613 | 164100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20230613 | 164000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20230613 | 163900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20230613 | 163800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 227 | 20230613 | 163700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 228 | 20230613 | 163600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 229 | 20230613 | 163500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 230 | 20230613 | 163400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 231 | 20230613 | 163300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 232 | 20230613 | 163200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 233 | 20230613 | 163100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 234 | 20230613 | 163000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 235 | 20230613 | 162900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 236 | 20230613 | 162800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 237 | 20230613 | 162700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 238 | 20230613 | 162600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 239 | 20230613 | 162500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 240 | 20230613 | 162400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 241 | 20230613 | 162300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 242 | 20230613 | 162200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 243 | 20230613 | 162100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 244 | 20230613 | 162000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 245 | 20230613 | 161900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 246 | 20230613 | 161800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 247 | 20230613 | 161700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 248 | 20230613 | 161600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 249 | 20230613 | 161500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 250 | 20230613 | 161400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 251 | 20230613 | 161300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 252 | 20230613 | 161200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 253 | 20230613 | 161100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 254 | 20230613 | 161000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 255 | 20230613 | 160900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 256 | 20230613 | 160800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 257 | 20230613 | 160700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 258 | 20230613 | 160600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 259 | 20230613 | 160500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 260 | 20230613 | 160400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 261 | 20230613 | 160300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 262 | 20230613 | 160200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 263 | 20230613 | 160100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 264 | 20230613 | 160000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 265 | 20230613 | 155900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 266 | 20230613 | 155800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 267 | 20230613 | 155700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 268 | 20230613 | 155600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 269 | 20230613 | 155500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 270 | 20230613 | 155400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 271 | 20230613 | 155300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 272 | 20230613 | 155200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 273 | 20230613 | 155100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 274 | 20230613 | 155000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 275 | 20230613 | 154900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 276 | 20230613 | 154800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 277 | 20230613 | 154700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 278 | 20230613 | 154600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 279 | 20230613 | 154500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 280 | 20230613 | 154400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 281 | 20230613 | 154300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 282 | 20230613 | 154200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 283 | 20230613 | 154100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 284 | 20230613 | 154000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 285 | 20230613 | 153900 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 286 | 20230613 | 153800 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 287 | 20230613 | 153700 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 288 | 20230613 | 153600 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 289 | 20230613 | 153500 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 290 | 20230613 | 153400 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 291 | 20230613 | 153300 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 292 | 20230613 | 153200 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 293 | 20230613 | 153100 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 0 |
| 294 | 20230613 | 153000 | 1867829260 | 2755 | 2755 | 2755 | 2755 | 17153 |
| 295 | 20230613 | 152900 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 296 | 20230613 | 152800 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 297 | 20230613 | 152700 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 298 | 20230613 | 152600 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 299 | 20230613 | 152500 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 300 | 20230613 | 152400 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 301 | 20230613 | 152300 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 302 | 20230613 | 152200 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 303 | 20230613 | 152100 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 304 | 20230613 | 152000 | 1820572745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 305 | 20230613 | 151900 | 1820572745 | 2755 | 2745 | 2755 | 2740 | 8520 |
| 306 | 20230613 | 151800 | 1797165765 | 2745 | 2755 | 2755 | 2740 | 2506 |
| 307 | 20230613 | 151700 | 1790279220 | 2755 | 2750 | 2755 | 2750 | 2270 |
| 308 | 20230613 | 151600 | 1784028085 | 2745 | 2745 | 2755 | 2740 | 9004 |
| 309 | 20230613 | 151500 | 1759270130 | 2745 | 2750 | 2750 | 2745 | 2126 |
| 310 | 20230613 | 151400 | 1753434110 | 2750 | 2740 | 2750 | 2740 | 5825 |
| 311 | 20230613 | 151300 | 1737434195 | 2745 | 2740 | 2745 | 2735 | 296 |
| 312 | 20230613 | 151200 | 1736623090 | 2740 | 2745 | 2745 | 2740 | 550 |
| 313 | 20230613 | 151100 | 1735116070 | 2740 | 2740 | 2745 | 2740 | 535 |
| 314 | 20230613 | 151000 | 1733649780 | 2740 | 2750 | 2750 | 2740 | 968 |
| 315 | 20230613 | 150900 | 1730995470 | 2750 | 2735 | 2750 | 2735 | 10130 |
| 316 | 20230613 | 150800 | 1703216225 | 2730 | 2730 | 2735 | 2725 | 506 |
| 317 | 20230613 | 150700 | 1701835070 | 2735 | 2735 | 2735 | 2735 | 39 |
| 318 | 20230613 | 150600 | 1701728405 | 2735 | 2735 | 2735 | 2735 | 2 |
| 319 | 20230613 | 150500 | 1701722935 | 2735 | 2735 | 2735 | 2735 | 86 |
| 320 | 20230613 | 150400 | 1701487725 | 2735 | 2735 | 2735 | 2735 | 1622 |
| 321 | 20230613 | 150300 | 1697051555 | 2735 | 2735 | 2735 | 2735 | 1070 |
| 322 | 20230613 | 150200 | 1694125105 | 2740 | 2735 | 2740 | 2735 | 507 |
| 323 | 20230613 | 150100 | 1692736425 | 2740 | 2725 | 2740 | 2725 | 4 |
| 324 | 20230613 | 150000 | 1692725480 | 2740 | 2735 | 2740 | 2725 | 10579 |
| 325 | 20230613 | 145900 | 1663883445 | 2740 | 2735 | 2740 | 2735 | 603 |
| 326 | 20230613 | 145800 | 1662234025 | 2730 | 2735 | 2735 | 2730 | 211 |
| 327 | 20230613 | 145700 | 1661656945 | 2735 | 2730 | 2735 | 2725 | 1889 |
| 328 | 20230613 | 145600 | 1656499975 | 2730 | 2735 | 2735 | 2730 | 540 |
| 329 | 20230613 | 145500 | 1655025735 | 2730 | 2735 | 2735 | 2730 | 2875 |
| 330 | 20230613 | 145400 | 1647176585 | 2735 | 2735 | 2735 | 2735 | 4 |
| 331 | 20230613 | 145300 | 1647165645 | 2730 | 2730 | 2730 | 2730 | 3605 |
| 332 | 20230613 | 145200 | 1637323995 | 2730 | 2730 | 2730 | 2730 | 2083 |
| 333 | 20230613 | 145100 | 1631637405 | 2735 | 2735 | 2735 | 2735 | 75 |
| 334 | 20230613 | 145000 | 1631432280 | 2735 | 2735 | 2735 | 2735 | 0 |
| 335 | 20230613 | 144900 | 1631432280 | 2735 | 2735 | 2735 | 2735 | 504 |
| 336 | 20230613 | 144800 | 1630053840 | 2735 | 2735 | 2735 | 2735 | 779 |
| 337 | 20230613 | 144700 | 1627923275 | 2735 | 2735 | 2735 | 2735 | 259 |
| 338 | 20230613 | 144600 | 1627214910 | 2735 | 2735 | 2735 | 2735 | 1 |
| 339 | 20230613 | 144500 | 1627212175 | 2735 | 2735 | 2735 | 2735 | 663 |
| 340 | 20230613 | 144400 | 1625398870 | 2735 | 2730 | 2735 | 2730 | 64 |
| 341 | 20230613 | 144300 | 1625224145 | 2730 | 2730 | 2730 | 2730 | 210 |
| 342 | 20230613 | 144200 | 1624650845 | 2730 | 2730 | 2730 | 2730 | 558 |
| 343 | 20230613 | 144100 | 1623127505 | 2735 | 2735 | 2735 | 2735 | 13 |
| 344 | 20230613 | 144000 | 1623091950 | 2730 | 2730 | 2730 | 2730 | 1126 |
| 345 | 20230613 | 143900 | 1620017970 | 2730 | 2735 | 2735 | 2730 | 266 |
| 346 | 20230613 | 143800 | 1619291765 | 2730 | 2730 | 2730 | 2730 | 1458 |
| 347 | 20230613 | 143700 | 1615311425 | 2730 | 2730 | 2730 | 2730 | 573 |
| 348 | 20230613 | 143600 | 1613747135 | 2730 | 2730 | 2740 | 2730 | 8641 |
| 349 | 20230613 | 143500 | 1590157175 | 2740 | 2735 | 2740 | 2735 | 1259 |
| 350 | 20230613 | 143400 | 1586713805 | 2740 | 2740 | 2740 | 2730 | 1083 |
| 351 | 20230613 | 143300 | 1583753765 | 2730 | 2740 | 2740 | 2730 | 652 |
| 352 | 20230613 | 143200 | 1581973785 | 2730 | 2735 | 2735 | 2730 | 5072 |
| 353 | 20230613 | 143100 | 1568106835 | 2740 | 2740 | 2740 | 2740 | 0 |
| 354 | 20230613 | 143000 | 1568106835 | 2740 | 2740 | 2740 | 2740 | 1216 |
| 355 | 20230613 | 142900 | 1564774995 | 2740 | 2745 | 2745 | 2740 | 2 |
| 356 | 20230613 | 142800 | 1564769510 | 2745 | 2745 | 2745 | 2745 | 6 |
| 357 | 20230613 | 142700 | 1564753040 | 2740 | 2740 | 2740 | 2740 | 230 |
| 358 | 20230613 | 142600 | 1564122840 | 2740 | 2740 | 2740 | 2740 | 296 |
| 359 | 20230613 | 142500 | 1563311800 | 2745 | 2745 | 2745 | 2745 | 0 |
| 360 | 20230613 | 142400 | 1563311800 | 2745 | 2745 | 2745 | 2745 | 2416 |
| 361 | 20230613 | 142300 | 1556679880 | 2745 | 2745 | 2745 | 2745 | 800 |
| 362 | 20230613 | 142200 | 1554483880 | 2745 | 2745 | 2745 | 2745 | 0 |
| 363 | 20230613 | 142100 | 1554483880 | 2745 | 2745 | 2745 | 2745 | 16 |
| 364 | 20230613 | 142000 | 1554439960 | 2745 | 2745 | 2745 | 2745 | 300 |
| 365 | 20230613 | 141900 | 1553616460 | 2745 | 2745 | 2745 | 2740 | 184 |
| 366 | 20230613 | 141800 | 1553111630 | 2745 | 2745 | 2745 | 2745 | 1 |
| 367 | 20230613 | 141700 | 1553108885 | 2750 | 2750 | 2750 | 2740 | 56 |
| 368 | 20230613 | 141600 | 1552955080 | 2750 | 2750 | 2750 | 2750 | 5 |
| 369 | 20230613 | 141500 | 1552941330 | 2750 | 2745 | 2750 | 2745 | 110 |
| 370 | 20230613 | 141400 | 1552639305 | 2735 | 2740 | 2740 | 2735 | 4253 |
| 371 | 20230613 | 141300 | 1541006895 | 2740 | 2735 | 2740 | 2735 | 676 |
| 372 | 20230613 | 141200 | 1539156805 | 2735 | 2740 | 2740 | 2735 | 140 |
| 373 | 20230613 | 141100 | 1538773605 | 2740 | 2740 | 2740 | 2740 | 591 |
| 374 | 20230613 | 141000 | 1537154265 | 2740 | 2745 | 2745 | 2740 | 147 |
| 375 | 20230613 | 140900 | 1536751250 | 2745 | 2735 | 2745 | 2735 | 239 |
| 376 | 20230613 | 140800 | 1536097575 | 2740 | 2740 | 2740 | 2740 | 2687 |
| 377 | 20230613 | 140700 | 1528735195 | 2745 | 2745 | 2745 | 2745 | 374 |
| 378 | 20230613 | 140600 | 1527708565 | 2750 | 2750 | 2750 | 2745 | 274 |
| 379 | 20230613 | 140500 | 1526956360 | 2745 | 2740 | 2745 | 2740 | 368 |
| 380 | 20230613 | 140400 | 1525946205 | 2745 | 2745 | 2745 | 2745 | 1 |
| 381 | 20230613 | 140300 | 1525943460 | 2740 | 2740 | 2740 | 2740 | 1 |
| 382 | 20230613 | 140200 | 1525940720 | 2745 | 2745 | 2745 | 2745 | 383 |
| 383 | 20230613 | 140100 | 1524889385 | 2745 | 2745 | 2745 | 2745 | 20 |
| 384 | 20230613 | 140000 | 1524834485 | 2750 | 2750 | 2750 | 2750 | 10 |
| 385 | 20230613 | 135900 | 1524806985 | 2750 | 2745 | 2750 | 2745 | 1638 |
| 386 | 20230613 | 135800 | 1520310665 | 2740 | 2740 | 2740 | 2740 | 588 |
| 387 | 20230613 | 135700 | 1518699545 | 2740 | 2740 | 2740 | 2740 | 520 |
| 388 | 20230613 | 135600 | 1517274745 | 2745 | 2745 | 2745 | 2745 | 447 |
| 389 | 20230613 | 135500 | 1516047730 | 2745 | 2745 | 2745 | 2745 | 1445 |
| 390 | 20230613 | 135400 | 1512081205 | 2745 | 2745 | 2745 | 2745 | 68 |
| 391 | 20230613 | 135300 | 1511894545 | 2750 | 2740 | 2750 | 2740 | 300 |
| 392 | 20230613 | 135200 | 1511071045 | 2750 | 2750 | 2750 | 2750 | 0 |
| 393 | 20230613 | 135100 | 1511071045 | 2750 | 2745 | 2750 | 2745 | 278 |
| 394 | 20230613 | 135000 | 1510307925 | 2745 | 2745 | 2745 | 2745 | 5000 |
| 395 | 20230613 | 134900 | 1496582925 | 2745 | 2745 | 2745 | 2745 | 0 |
| 396 | 20230613 | 134800 | 1496582925 | 2745 | 2745 | 2745 | 2745 | 0 |
| 397 | 20230613 | 134700 | 1496582925 | 2745 | 2740 | 2745 | 2740 | 44 |
| 398 | 20230613 | 134600 | 1496462345 | 2745 | 2735 | 2745 | 2735 | 800 |
| 399 | 20230613 | 134500 | 1494272335 | 2745 | 2740 | 2750 | 2740 | 1175 |
| 400 | 20230613 | 134400 | 1491052065 | 2740 | 2740 | 2740 | 2740 | 15 |
| 401 | 20230613 | 134300 | 1491010965 | 2750 | 2745 | 2750 | 2740 | 284 |
| 402 | 20230613 | 134200 | 1490232650 | 2740 | 2740 | 2745 | 2740 | 1644 |
| 403 | 20230613 | 134100 | 1485728080 | 2745 | 2750 | 2750 | 2745 | 58 |
| 404 | 20230613 | 134000 | 1485568660 | 2750 | 2750 | 2750 | 2750 | 471 |
| 405 | 20230613 | 133900 | 1484273410 | 2750 | 2750 | 2750 | 2750 | 2 |
| 406 | 20230613 | 133800 | 1484267910 | 2750 | 2750 | 2750 | 2745 | 947 |
| 407 | 20230613 | 133700 | 1481668355 | 2750 | 2750 | 2750 | 2750 | 0 |
| 408 | 20230613 | 133600 | 1481668355 | 2750 | 2745 | 2750 | 2745 | 193 |
| 409 | 20230613 | 133500 | 1481138550 | 2745 | 2745 | 2745 | 2745 | 1 |
| 410 | 20230613 | 133400 | 1481135805 | 2750 | 2750 | 2750 | 2750 | 0 |
| 411 | 20230613 | 133300 | 1481135805 | 2750 | 2750 | 2750 | 2750 | 0 |
| 412 | 20230613 | 133200 | 1481135805 | 2750 | 2745 | 2750 | 2745 | 6 |
| 413 | 20230613 | 133100 | 1481119315 | 2750 | 2745 | 2750 | 2745 | 102 |
| 414 | 20230613 | 133000 | 1480839315 | 2750 | 2745 | 2750 | 2745 | 130 |
| 415 | 20230613 | 132900 | 1480481960 | 2750 | 2750 | 2750 | 2750 | 0 |
| 416 | 20230613 | 132800 | 1480481960 | 2750 | 2750 | 2750 | 2750 | 591 |
| 417 | 20230613 | 132700 | 1478856710 | 2750 | 2750 | 2750 | 2750 | 1 |
| 418 | 20230613 | 132600 | 1478853960 | 2745 | 2740 | 2745 | 2740 | 125 |
| 419 | 20230613 | 132500 | 1478510860 | 2740 | 2740 | 2740 | 2740 | 0 |
| 420 | 20230613 | 132400 | 1478510860 | 2740 | 2740 | 2740 | 2740 | 1 |
| 421 | 20230613 | 132300 | 1478508120 | 2750 | 2740 | 2750 | 2740 | 225 |
| 422 | 20230613 | 132200 | 1477891600 | 2755 | 2740 | 2755 | 2740 | 137 |
| 423 | 20230613 | 132100 | 1477516010 | 2740 | 2755 | 2755 | 2740 | 5871 |
| 424 | 20230613 | 132000 | 1461378810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 425 | 20230613 | 131900 | 1461378810 | 2755 | 2755 | 2755 | 2755 | 1861 |
| 426 | 20230613 | 131800 | 1456251755 | 2750 | 2750 | 2750 | 2750 | 386 |
| 427 | 20230613 | 131700 | 1455190255 | 2755 | 2755 | 2755 | 2755 | 2 |
| 428 | 20230613 | 131600 | 1455184745 | 2750 | 2750 | 2750 | 2750 | 1 |
| 429 | 20230613 | 131500 | 1455181995 | 2755 | 2755 | 2755 | 2755 | 0 |
| 430 | 20230613 | 131400 | 1455181995 | 2755 | 2755 | 2755 | 2755 | 43 |
| 431 | 20230613 | 131300 | 1455063530 | 2755 | 2750 | 2755 | 2750 | 682 |
| 432 | 20230613 | 131200 | 1453187975 | 2750 | 2750 | 2750 | 2750 | 500 |
| 433 | 20230613 | 131100 | 1451812975 | 2750 | 2750 | 2750 | 2750 | 773 |
| 434 | 20230613 | 131000 | 1449687225 | 2750 | 2750 | 2750 | 2750 | 23 |
| 435 | 20230613 | 130900 | 1449623975 | 2750 | 2745 | 2750 | 2745 | 192 |
| 436 | 20230613 | 130800 | 1449096885 | 2745 | 2750 | 2750 | 2745 | 178 |
| 437 | 20230613 | 130700 | 1448607615 | 2750 | 2750 | 2750 | 2745 | 2900 |
| 438 | 20230613 | 130600 | 1440647095 | 2745 | 2745 | 2745 | 2745 | 0 |
| 439 | 20230613 | 130500 | 1440647095 | 2745 | 2745 | 2745 | 2745 | 0 |
| 440 | 20230613 | 130400 | 1440647095 | 2745 | 2745 | 2745 | 2745 | 0 |
| 441 | 20230613 | 130300 | 1440647095 | 2745 | 2745 | 2750 | 2745 | 2530 |
| 442 | 20230613 | 130200 | 1433695245 | 2750 | 2750 | 2750 | 2750 | 0 |
| 443 | 20230613 | 130100 | 1433695245 | 2750 | 2750 | 2750 | 2750 | 1109 |
| 444 | 20230613 | 130000 | 1430645495 | 2750 | 2750 | 2750 | 2750 | 291 |
| 445 | 20230613 | 125900 | 1429845245 | 2750 | 2750 | 2750 | 2750 | 763 |
| 446 | 20230613 | 125800 | 1427746995 | 2750 | 2755 | 2755 | 2750 | 3589 |
| 447 | 20230613 | 125700 | 1417877195 | 2755 | 2755 | 2755 | 2755 | 326 |
| 448 | 20230613 | 125600 | 1416979065 | 2760 | 2760 | 2760 | 2760 | 10 |
| 449 | 20230613 | 125500 | 1416951465 | 2760 | 2755 | 2760 | 2755 | 611 |
| 450 | 20230613 | 125400 | 1415268130 | 2755 | 2755 | 2755 | 2755 | 488 |
| 451 | 20230613 | 125300 | 1413923690 | 2755 | 2755 | 2755 | 2755 | 117 |
| 452 | 20230613 | 125200 | 1413601355 | 2755 | 2755 | 2755 | 2745 | 873 |
| 453 | 20230613 | 125100 | 1411199340 | 2750 | 2750 | 2750 | 2750 | 0 |
| 454 | 20230613 | 125000 | 1411199340 | 2750 | 2755 | 2755 | 2750 | 172 |
| 455 | 20230613 | 124900 | 1410726290 | 2755 | 2750 | 2755 | 2745 | 543 |
| 456 | 20230613 | 124800 | 1409233125 | 2750 | 2750 | 2750 | 2750 | 1227 |
| 457 | 20230613 | 124700 | 1405858875 | 2755 | 2755 | 2755 | 2755 | 401 |
| 458 | 20230613 | 124600 | 1404754120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 459 | 20230613 | 124500 | 1404754120 | 2755 | 2755 | 2755 | 2755 | 0 |
| 460 | 20230613 | 124400 | 1404754120 | 2755 | 2755 | 2755 | 2755 | 60 |
| 461 | 20230613 | 124300 | 1404588820 | 2755 | 2750 | 2755 | 2750 | 892 |
| 462 | 20230613 | 124200 | 1402135580 | 2750 | 2755 | 2755 | 2750 | 708 |
| 463 | 20230613 | 124100 | 1400188110 | 2755 | 2760 | 2760 | 2755 | 409 |
| 464 | 20230613 | 124000 | 1399061215 | 2760 | 2760 | 2760 | 2755 | 5185 |
| 465 | 20230613 | 123900 | 1384753115 | 2755 | 2765 | 2765 | 2755 | 525 |
| 466 | 20230613 | 123800 | 1383304165 | 2765 | 2755 | 2765 | 2755 | 38830 |
| 467 | 20230613 | 123700 | 1276143475 | 2755 | 2750 | 2755 | 2750 | 10511 |
| 468 | 20230613 | 123600 | 1247235725 | 2750 | 2750 | 2750 | 2750 | 13 |
| 469 | 20230613 | 123500 | 1247199975 | 2740 | 2740 | 2740 | 2740 | 100 |
| 470 | 20230613 | 123400 | 1246925975 | 2750 | 2740 | 2750 | 2740 | 502 |
| 471 | 20230613 | 123300 | 1245545485 | 2750 | 2740 | 2750 | 2740 | 957 |
| 472 | 20230613 | 123200 | 1242923245 | 2750 | 2745 | 2750 | 2740 | 3137 |
| 473 | 20230613 | 123100 | 1234312795 | 2740 | 2740 | 2740 | 2740 | 53 |
| 474 | 20230613 | 123000 | 1234167575 | 2740 | 2740 | 2740 | 2740 | 55 |
| 475 | 20230613 | 122900 | 1234016875 | 2745 | 2745 | 2745 | 2745 | 100 |
| 476 | 20230613 | 122800 | 1233742375 | 2745 | 2745 | 2745 | 2745 | 0 |
| 477 | 20230613 | 122700 | 1233742375 | 2745 | 2745 | 2745 | 2745 | 0 |
| 478 | 20230613 | 122600 | 1233742375 | 2745 | 2745 | 2745 | 2745 | 2 |
| 479 | 20230613 | 122500 | 1233736885 | 2740 | 2740 | 2740 | 2740 | 84 |
| 480 | 20230613 | 122400 | 1233506725 | 2745 | 2745 | 2745 | 2745 | 2 |
| 481 | 20230613 | 122300 | 1233501235 | 2745 | 2745 | 2745 | 2745 | 464 |
| 482 | 20230613 | 122200 | 1232227555 | 2745 | 2745 | 2745 | 2745 | 1094 |
| 483 | 20230613 | 122100 | 1229224525 | 2745 | 2740 | 2745 | 2740 | 702 |
| 484 | 20230613 | 122000 | 1227301025 | 2740 | 2740 | 2740 | 2740 | 825 |
| 485 | 20230613 | 121900 | 1225040525 | 2740 | 2740 | 2740 | 2740 | 258 |
| 486 | 20230613 | 121800 | 1224333605 | 2740 | 2740 | 2740 | 2740 | 0 |
| 487 | 20230613 | 121700 | 1224333605 | 2740 | 2745 | 2745 | 2740 | 25 |
| 488 | 20230613 | 121600 | 1224265055 | 2745 | 2745 | 2745 | 2745 | 0 |
| 489 | 20230613 | 121500 | 1224265055 | 2745 | 2745 | 2745 | 2735 | 2032 |
| 490 | 20230613 | 121400 | 1218703710 | 2740 | 2740 | 2740 | 2740 | 3 |
| 491 | 20230613 | 121300 | 1218695490 | 2745 | 2745 | 2745 | 2745 | 0 |
| 492 | 20230613 | 121200 | 1218695490 | 2745 | 2745 | 2745 | 2745 | 0 |
| 493 | 20230613 | 121100 | 1218695490 | 2745 | 2750 | 2750 | 2745 | 400 |
| 494 | 20230613 | 121000 | 1217597240 | 2750 | 2745 | 2750 | 2745 | 84 |
| 495 | 20230613 | 120900 | 1217366655 | 2745 | 2745 | 2745 | 2745 | 28 |
| 496 | 20230613 | 120800 | 1217289795 | 2745 | 2745 | 2745 | 2745 | 272 |
| 497 | 20230613 | 120700 | 1216543155 | 2745 | 2745 | 2745 | 2745 | 50 |
| 498 | 20230613 | 120600 | 1216405905 | 2740 | 2740 | 2740 | 2740 | 5000 |
| 499 | 20230613 | 120500 | 1202705905 | 2740 | 2740 | 2740 | 2740 | 1 |
| 500 | 20230613 | 120400 | 1202703165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 501 | 20230613 | 120300 | 1202703165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 502 | 20230613 | 120200 | 1202703165 | 2740 | 2745 | 2745 | 2740 | 31 |
| 503 | 20230613 | 120100 | 1202618220 | 2745 | 2745 | 2745 | 2745 | 2 |
| 504 | 20230613 | 120000 | 1202612730 | 2735 | 2735 | 2735 | 2735 | 3 |
| 505 | 20230613 | 115900 | 1202604525 | 2735 | 2735 | 2735 | 2735 | 90 |
| 506 | 20230613 | 115800 | 1202358375 | 2745 | 2740 | 2745 | 2735 | 3721 |
| 507 | 20230613 | 115700 | 1192162910 | 2745 | 2745 | 2745 | 2745 | 2 |
| 508 | 20230613 | 115600 | 1192157420 | 2735 | 2735 | 2735 | 2735 | 1019 |
| 509 | 20230613 | 115500 | 1189370455 | 2745 | 2735 | 2745 | 2735 | 538 |
| 510 | 20230613 | 115400 | 1187899005 | 2735 | 2735 | 2740 | 2735 | 910 |
| 511 | 20230613 | 115300 | 1185409905 | 2740 | 2740 | 2740 | 2740 | 320 |
| 512 | 20230613 | 115200 | 1184533105 | 2740 | 2740 | 2740 | 2740 | 2665 |
| 513 | 20230613 | 115100 | 1177231005 | 2740 | 2740 | 2740 | 2740 | 459 |
| 514 | 20230613 | 115000 | 1175973345 | 2750 | 2750 | 2750 | 2750 | 5 |
| 515 | 20230613 | 114900 | 1175959595 | 2740 | 2750 | 2750 | 2740 | 587 |
| 516 | 20230613 | 114800 | 1174345535 | 2740 | 2750 | 2750 | 2740 | 803 |
| 517 | 20230613 | 114700 | 1172142185 | 2745 | 2750 | 2750 | 2745 | 31 |
| 518 | 20230613 | 114600 | 1172057085 | 2750 | 2750 | 2750 | 2745 | 73 |
| 519 | 20230613 | 114500 | 1171856430 | 2750 | 2740 | 2750 | 2740 | 278 |
| 520 | 20230613 | 114400 | 1171094690 | 2745 | 2745 | 2745 | 2745 | 1372 |
| 521 | 20230613 | 114300 | 1167328550 | 2745 | 2745 | 2745 | 2745 | 1942 |
| 522 | 20230613 | 114200 | 1161997760 | 2750 | 2750 | 2750 | 2745 | 1040 |
| 523 | 20230613 | 114100 | 1159142950 | 2745 | 2745 | 2745 | 2745 | 67 |
| 524 | 20230613 | 114000 | 1158959035 | 2750 | 2745 | 2750 | 2745 | 687 |
| 525 | 20230613 | 113900 | 1157073210 | 2745 | 2745 | 2745 | 2745 | 1199 |
| 526 | 20230613 | 113800 | 1153781955 | 2745 | 2745 | 2745 | 2745 | 3919 |
| 527 | 20230613 | 113700 | 1143024300 | 2745 | 2745 | 2745 | 2745 | 344 |
| 528 | 20230613 | 113600 | 1142080020 | 2745 | 2750 | 2750 | 2745 | 355 |
| 529 | 20230613 | 113500 | 1141104865 | 2750 | 2750 | 2750 | 2745 | 1410 |
| 530 | 20230613 | 113400 | 1137231215 | 2755 | 2750 | 2755 | 2750 | 1478 |
| 531 | 20230613 | 113300 | 1133166615 | 2750 | 2750 | 2755 | 2745 | 95 |
| 532 | 20230613 | 113200 | 1132905535 | 2750 | 2755 | 2755 | 2750 | 4230 |
| 533 | 20230613 | 113100 | 1121258985 | 2755 | 2755 | 2755 | 2750 | 307 |
| 534 | 20230613 | 113000 | 1120413665 | 2755 | 2750 | 2755 | 2750 | 1240 |
| 535 | 20230613 | 112900 | 1117003645 | 2750 | 2750 | 2750 | 2750 | 1696 |
| 536 | 20230613 | 112800 | 1112339645 | 2755 | 2750 | 2755 | 2745 | 502 |
| 537 | 20230613 | 112700 | 1110959170 | 2750 | 2750 | 2750 | 2745 | 33 |
| 538 | 20230613 | 112600 | 1110868555 | 2745 | 2755 | 2755 | 2745 | 567 |
| 539 | 20230613 | 112500 | 1109309315 | 2750 | 2755 | 2755 | 2750 | 3556 |
| 540 | 20230613 | 112400 | 1099512715 | 2755 | 2745 | 2755 | 2745 | 16222 |
| 541 | 20230613 | 112300 | 1054902525 | 2745 | 2740 | 2750 | 2740 | 13547 |
| 542 | 20230613 | 112200 | 1017744260 | 2740 | 2740 | 2740 | 2740 | 80 |
| 543 | 20230613 | 112100 | 1017525060 | 2735 | 2740 | 2740 | 2735 | 1951 |
| 544 | 20230613 | 112000 | 1012187915 | 2735 | 2735 | 2735 | 2735 | 18 |
| 545 | 20230613 | 111900 | 1012138685 | 2740 | 2735 | 2740 | 2735 | 403 |
| 546 | 20230613 | 111800 | 1011035965 | 2735 | 2735 | 2735 | 2735 | 1019 |
| 547 | 20230613 | 111700 | 1008249000 | 2730 | 2730 | 2730 | 2730 | 300 |
| 548 | 20230613 | 111600 | 1007430000 | 2730 | 2730 | 2730 | 2730 | 19 |
| 549 | 20230613 | 111500 | 1007378130 | 2730 | 2730 | 2730 | 2730 | 39 |
| 550 | 20230613 | 111400 | 1007271660 | 2730 | 2730 | 2730 | 2730 | 100 |
| 551 | 20230613 | 111300 | 1006998660 | 2730 | 2740 | 2740 | 2730 | 3618 |
| 552 | 20230613 | 111200 | 997086520 | 2730 | 2730 | 2730 | 2730 | 29 |
| 553 | 20230613 | 111100 | 997007350 | 2735 | 2735 | 2735 | 2735 | 196 |
| 554 | 20230613 | 111000 | 996471290 | 2735 | 2735 | 2735 | 2735 | 440 |
| 555 | 20230613 | 110900 | 995267890 | 2735 | 2735 | 2735 | 2735 | 0 |
| 556 | 20230613 | 110800 | 995267890 | 2735 | 2730 | 2735 | 2730 | 119 |
| 557 | 20230613 | 110700 | 994942925 | 2730 | 2745 | 2745 | 2730 | 914 |
| 558 | 20230613 | 110600 | 992439025 | 2745 | 2745 | 2745 | 2745 | 25 |
| 559 | 20230613 | 110500 | 992370400 | 2745 | 2740 | 2745 | 2740 | 474 |
| 560 | 20230613 | 110400 | 991069795 | 2745 | 2745 | 2745 | 2745 | 66 |
| 561 | 20230613 | 110300 | 990888625 | 2730 | 2730 | 2745 | 2730 | 152 |
| 562 | 20230613 | 110200 | 990473650 | 2745 | 2740 | 2745 | 2730 | 8715 |
| 563 | 20230613 | 110100 | 966594710 | 2740 | 2740 | 2740 | 2740 | 200 |
| 564 | 20230613 | 110000 | 966046710 | 2740 | 2740 | 2740 | 2730 | 1044 |
| 565 | 20230613 | 105900 | 963186260 | 2735 | 2735 | 2735 | 2735 | 0 |
| 566 | 20230613 | 105800 | 963186260 | 2735 | 2730 | 2740 | 2730 | 1143 |
| 567 | 20230613 | 105700 | 960060215 | 2730 | 2730 | 2730 | 2730 | 248 |
| 568 | 20230613 | 105600 | 959383175 | 2735 | 2735 | 2735 | 2735 | 7 |
| 569 | 20230613 | 105500 | 959364030 | 2730 | 2740 | 2740 | 2730 | 149 |
| 570 | 20230613 | 105400 | 958956060 | 2740 | 2740 | 2740 | 2740 | 1198 |
| 571 | 20230613 | 105300 | 955673540 | 2740 | 2740 | 2740 | 2730 | 6195 |
| 572 | 20230613 | 105200 | 938759940 | 2730 | 2730 | 2740 | 2730 | 1483 |
| 573 | 20230613 | 105100 | 934711340 | 2740 | 2735 | 2740 | 2735 | 10 |
| 574 | 20230613 | 105000 | 934683950 | 2735 | 2735 | 2740 | 2730 | 820 |
| 575 | 20230613 | 104900 | 932441335 | 2735 | 2730 | 2735 | 2730 | 2350 |
| 576 | 20230613 | 104800 | 926014335 | 2725 | 2735 | 2735 | 2725 | 380 |
| 577 | 20230613 | 104700 | 924975215 | 2735 | 2725 | 2735 | 2725 | 20 |
| 578 | 20230613 | 104600 | 924920705 | 2725 | 2730 | 2730 | 2725 | 1971 |
| 579 | 20230613 | 104500 | 919540375 | 2730 | 2735 | 2735 | 2730 | 19 |
| 580 | 20230613 | 104400 | 919488500 | 2730 | 2730 | 2730 | 2730 | 0 |
| 581 | 20230613 | 104300 | 919488500 | 2730 | 2735 | 2735 | 2730 | 39 |
| 582 | 20230613 | 104200 | 919381930 | 2735 | 2735 | 2735 | 2730 | 497 |
| 583 | 20230613 | 104100 | 918023750 | 2730 | 2735 | 2735 | 2730 | 57 |
| 584 | 20230613 | 104000 | 917867860 | 2730 | 2735 | 2735 | 2730 | 1095 |
| 585 | 20230613 | 103900 | 914873530 | 2730 | 2730 | 2735 | 2730 | 20 |
| 586 | 20230613 | 103800 | 914818925 | 2730 | 2730 | 2730 | 2730 | 0 |
| 587 | 20230613 | 103700 | 914818925 | 2730 | 2730 | 2730 | 2730 | 543 |
| 588 | 20230613 | 103600 | 913336535 | 2735 | 2730 | 2735 | 2730 | 1048 |
| 589 | 20230613 | 103500 | 910471820 | 2730 | 2730 | 2730 | 2730 | 237 |
| 590 | 20230613 | 103400 | 909824810 | 2730 | 2725 | 2735 | 2725 | 590 |
| 591 | 20230613 | 103300 | 908214195 | 2725 | 2730 | 2735 | 2725 | 1831 |
| 592 | 20230613 | 103200 | 903208730 | 2725 | 2725 | 2725 | 2725 | 18 |
| 593 | 20230613 | 103100 | 903159680 | 2725 | 2725 | 2725 | 2725 | 3 |
| 594 | 20230613 | 103000 | 903151505 | 2725 | 2725 | 2725 | 2725 | 129 |
| 595 | 20230613 | 102900 | 902799980 | 2725 | 2730 | 2730 | 2725 | 504 |
| 596 | 20230613 | 102800 | 901425530 | 2730 | 2730 | 2730 | 2730 | 258 |
| 597 | 20230613 | 102700 | 900721190 | 2730 | 2725 | 2730 | 2725 | 1052 |
| 598 | 20230613 | 102600 | 897851155 | 2725 | 2725 | 2725 | 2725 | 183 |
| 599 | 20230613 | 102500 | 897352480 | 2725 | 2725 | 2730 | 2725 | 120 |
| 600 | 20230613 | 102400 | 897025475 | 2725 | 2725 | 2725 | 2725 | 19 |
| 601 | 20230613 | 102300 | 896973700 | 2730 | 2725 | 2730 | 2725 | 2 |
| 602 | 20230613 | 102200 | 896968245 | 2725 | 2730 | 2730 | 2725 | 2019 |
| 603 | 20230613 | 102100 | 891464835 | 2730 | 2725 | 2730 | 2725 | 720 |
| 604 | 20230613 | 102000 | 889501085 | 2725 | 2725 | 2725 | 2725 | 19 |
| 605 | 20230613 | 101900 | 889449310 | 2725 | 2725 | 2725 | 2725 | 18 |
| 606 | 20230613 | 101800 | 889400260 | 2720 | 2720 | 2720 | 2720 | 56 |
| 607 | 20230613 | 101700 | 889247940 | 2720 | 2720 | 2720 | 2720 | 19 |
| 608 | 20230613 | 101600 | 889196260 | 2730 | 2730 | 2730 | 2730 | 1242 |
| 609 | 20230613 | 101500 | 885805600 | 2720 | 2730 | 2730 | 2720 | 448 |
| 610 | 20230613 | 101400 | 884583040 | 2720 | 2720 | 2720 | 2720 | 19 |
| 611 | 20230613 | 101300 | 884531360 | 2730 | 2720 | 2730 | 2720 | 102 |
| 612 | 20230613 | 101200 | 884253900 | 2720 | 2735 | 2735 | 2720 | 2194 |
| 613 | 20230613 | 101100 | 878278795 | 2730 | 2730 | 2730 | 2730 | 0 |
| 614 | 20230613 | 101000 | 878278795 | 2730 | 2730 | 2730 | 2730 | 542 |
| 615 | 20230613 | 100900 | 876799135 | 2735 | 2720 | 2735 | 2720 | 370 |
| 616 | 20230613 | 100800 | 875787470 | 2735 | 2715 | 2735 | 2715 | 583 |
| 617 | 20230613 | 100700 | 874193225 | 2715 | 2730 | 2735 | 2715 | 920 |
| 618 | 20230613 | 100600 | 871687345 | 2730 | 2715 | 2730 | 2715 | 105 |
| 619 | 20230613 | 100500 | 871401320 | 2720 | 2715 | 2720 | 2715 | 4291 |
| 620 | 20230613 | 100400 | 859745545 | 2715 | 2720 | 2720 | 2715 | 868 |
| 621 | 20230613 | 100300 | 857388425 | 2715 | 2720 | 2720 | 2715 | 1881 |
| 622 | 20230613 | 100200 | 852278725 | 2720 | 2725 | 2725 | 2720 | 7316 |
| 623 | 20230613 | 100100 | 832379155 | 2720 | 2720 | 2720 | 2720 | 18 |
| 624 | 20230613 | 100000 | 832330195 | 2725 | 2720 | 2725 | 2720 | 126 |
| 625 | 20230613 | 095900 | 831987345 | 2720 | 2720 | 2725 | 2720 | 130 |
| 626 | 20230613 | 095800 | 831633695 | 2725 | 2720 | 2725 | 2720 | 1175 |
| 627 | 20230613 | 095700 | 828431895 | 2720 | 2720 | 2720 | 2720 | 18 |
| 628 | 20230613 | 095600 | 828382935 | 2725 | 2725 | 2725 | 2720 | 1969 |
| 629 | 20230613 | 095500 | 823017420 | 2725 | 2725 | 2725 | 2725 | 150 |
| 630 | 20230613 | 095400 | 822608670 | 2725 | 2735 | 2735 | 2725 | 1211 |
| 631 | 20230613 | 095300 | 819308405 | 2725 | 2725 | 2725 | 2725 | 6000 |
| 632 | 20230613 | 095200 | 802958405 | 2725 | 2725 | 2725 | 2725 | 19 |
| 633 | 20230613 | 095100 | 802906630 | 2725 | 2730 | 2730 | 2725 | 217 |
| 634 | 20230613 | 095000 | 802314345 | 2730 | 2725 | 2730 | 2725 | 318 |
| 635 | 20230613 | 094900 | 801447705 | 2725 | 2730 | 2730 | 2725 | 1142 |
| 636 | 20230613 | 094800 | 798330145 | 2730 | 2730 | 2730 | 2730 | 0 |
| 637 | 20230613 | 094700 | 798330145 | 2730 | 2730 | 2730 | 2730 | 418 |
| 638 | 20230613 | 094600 | 797189005 | 2730 | 2725 | 2730 | 2725 | 332 |
| 639 | 20230613 | 094500 | 796282840 | 2730 | 2730 | 2730 | 2730 | 25 |
| 640 | 20230613 | 094400 | 796214590 | 2730 | 2725 | 2730 | 2725 | 871 |
| 641 | 20230613 | 094300 | 793836850 | 2725 | 2725 | 2725 | 2725 | 1578 |
| 642 | 20230613 | 094200 | 789536800 | 2725 | 2725 | 2725 | 2720 | 1751 |
| 643 | 20230613 | 094100 | 784765420 | 2725 | 2730 | 2730 | 2725 | 9760 |
| 644 | 20230613 | 094000 | 758167340 | 2730 | 2730 | 2730 | 2730 | 50 |
| 645 | 20230613 | 093900 | 758030840 | 2730 | 2735 | 2735 | 2730 | 3504 |
| 646 | 20230613 | 093800 | 748457220 | 2740 | 2740 | 2740 | 2740 | 21 |
| 647 | 20230613 | 093700 | 748399680 | 2735 | 2735 | 2735 | 2735 | 749 |
| 648 | 20230613 | 093600 | 746351165 | 2735 | 2740 | 2740 | 2735 | 616 |
| 649 | 20230613 | 093500 | 744666355 | 2740 | 2735 | 2740 | 2735 | 1665 |
| 650 | 20230613 | 093400 | 740105120 | 2730 | 2735 | 2735 | 2730 | 21 |
| 651 | 20230613 | 093300 | 740047785 | 2735 | 2735 | 2745 | 2735 | 1441 |
| 652 | 20230613 | 093200 | 736106140 | 2745 | 2745 | 2745 | 2745 | 8 |
| 653 | 20230613 | 093100 | 736084180 | 2745 | 2735 | 2745 | 2735 | 3615 |
| 654 | 20230613 | 093000 | 726185225 | 2735 | 2735 | 2740 | 2735 | 101 |
| 655 | 20230613 | 092900 | 725908980 | 2735 | 2730 | 2735 | 2730 | 74 |
| 656 | 20230613 | 092800 | 725706840 | 2730 | 2730 | 2730 | 2725 | 1387 |
| 657 | 20230613 | 092700 | 721920425 | 2730 | 2730 | 2730 | 2730 | 0 |
| 658 | 20230613 | 092600 | 721920425 | 2730 | 2740 | 2740 | 2730 | 5294 |
| 659 | 20230613 | 092500 | 707449130 | 2740 | 2740 | 2745 | 2740 | 144 |
| 660 | 20230613 | 092400 | 707054510 | 2735 | 2735 | 2740 | 2735 | 1490 |
| 661 | 20230613 | 092300 | 702974360 | 2735 | 2735 | 2735 | 2735 | 1484 |
| 662 | 20230613 | 092200 | 698915620 | 2735 | 2740 | 2745 | 2735 | 2019 |
| 663 | 20230613 | 092100 | 693383990 | 2745 | 2740 | 2745 | 2735 | 3427 |
| 664 | 20230613 | 092000 | 683983690 | 2735 | 2735 | 2735 | 2725 | 8573 |
| 665 | 20230613 | 091900 | 660554780 | 2740 | 2740 | 2745 | 2735 | 1391 |
| 666 | 20230613 | 091800 | 656743520 | 2745 | 2740 | 2745 | 2740 | 420 |
| 667 | 20230613 | 091700 | 655590720 | 2740 | 2750 | 2750 | 2740 | 3611 |
| 668 | 20230613 | 091600 | 645689675 | 2745 | 2750 | 2755 | 2745 | 10389 |
| 669 | 20230613 | 091500 | 617161750 | 2750 | 2750 | 2750 | 2750 | 3189 |
| 670 | 20230613 | 091400 | 608392000 | 2750 | 2750 | 2755 | 2750 | 11419 |
| 671 | 20230613 | 091300 | 576983730 | 2750 | 2750 | 2750 | 2750 | 2399 |
| 672 | 20230613 | 091200 | 570386480 | 2750 | 2760 | 2760 | 2750 | 4101 |
| 673 | 20230613 | 091100 | 559097940 | 2750 | 2760 | 2760 | 2750 | 15716 |
| 674 | 20230613 | 091000 | 515816680 | 2760 | 2760 | 2765 | 2760 | 5995 |
| 675 | 20230613 | 090900 | 499260365 | 2755 | 2760 | 2760 | 2755 | 10133 |
| 676 | 20230613 | 090800 | 471300895 | 2760 | 2755 | 2765 | 2755 | 1958 |
| 677 | 20230613 | 090700 | 465900715 | 2755 | 2755 | 2760 | 2755 | 11653 |
| 678 | 20230613 | 090600 | 433756905 | 2755 | 2755 | 2760 | 2750 | 13929 |
| 679 | 20230613 | 090500 | 395390075 | 2755 | 2755 | 2755 | 2750 | 8689 |
| 680 | 20230613 | 090400 | 371459880 | 2750 | 2770 | 2770 | 2750 | 9321 |
| 681 | 20230613 | 090300 | 345732360 | 2770 | 2755 | 2770 | 2750 | 50271 |
| 682 | 20230613 | 090200 | 206942775 | 2755 | 2745 | 2760 | 2740 | 41843 |
| 683 | 20230613 | 090100 | 91770375 | 2735 | 2730 | 2750 | 2730 | 15856 |
| 684 | 20230613 | 090000 | 48334325 | 2730 | 2740 | 2745 | 2730 | 17645 |