34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 195100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 3 | 20230616 | 195000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 4 | 20230616 | 194900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 5 | 20230616 | 194800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 6 | 20230616 | 194700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 7 | 20230616 | 194600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 8 | 20230616 | 194500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 9 | 20230616 | 194400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 10 | 20230616 | 194300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 11 | 20230616 | 194200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 12 | 20230616 | 194100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 13 | 20230616 | 194000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 14 | 20230616 | 193900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 15 | 20230616 | 193800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 16 | 20230616 | 193700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 17 | 20230616 | 193600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 18 | 20230616 | 193500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 19 | 20230616 | 193400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 20 | 20230616 | 193300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 21 | 20230616 | 193200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 22 | 20230616 | 193100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 23 | 20230616 | 193000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 24 | 20230616 | 192900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 25 | 20230616 | 192800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 26 | 20230616 | 192700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 27 | 20230616 | 192600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 28 | 20230616 | 192500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 29 | 20230616 | 192400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 30 | 20230616 | 192300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 31 | 20230616 | 192200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 32 | 20230616 | 192100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 33 | 20230616 | 192000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 34 | 20230616 | 191900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 35 | 20230616 | 191800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 36 | 20230616 | 191700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 37 | 20230616 | 191600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 38 | 20230616 | 191500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 39 | 20230616 | 191400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 40 | 20230616 | 191300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 41 | 20230616 | 191200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 42 | 20230616 | 191100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 43 | 20230616 | 191000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 44 | 20230616 | 190900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 45 | 20230616 | 190800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 46 | 20230616 | 190700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 47 | 20230616 | 190600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 48 | 20230616 | 190500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 49 | 20230616 | 190400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 50 | 20230616 | 190300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 51 | 20230616 | 190200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 52 | 20230616 | 190100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 53 | 20230616 | 190000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 54 | 20230616 | 185900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 55 | 20230616 | 185800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 56 | 20230616 | 185700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 57 | 20230616 | 185600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 58 | 20230616 | 185500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 59 | 20230616 | 185400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 60 | 20230616 | 185300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 61 | 20230616 | 185200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 62 | 20230616 | 185100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 63 | 20230616 | 185000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 64 | 20230616 | 184900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 65 | 20230616 | 184800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 66 | 20230616 | 184700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 67 | 20230616 | 184600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 68 | 20230616 | 184500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 69 | 20230616 | 184400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 70 | 20230616 | 184300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 71 | 20230616 | 184200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 72 | 20230616 | 184100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 73 | 20230616 | 184000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 74 | 20230616 | 183900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 75 | 20230616 | 183800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 76 | 20230616 | 183700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 77 | 20230616 | 183600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 78 | 20230616 | 183500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 79 | 20230616 | 183400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 80 | 20230616 | 183300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 81 | 20230616 | 183200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 82 | 20230616 | 183100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 83 | 20230616 | 183000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 84 | 20230616 | 182900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 85 | 20230616 | 182800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 86 | 20230616 | 182700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 87 | 20230616 | 182600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 88 | 20230616 | 182500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 89 | 20230616 | 182400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 90 | 20230616 | 182300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 91 | 20230616 | 182200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 92 | 20230616 | 182100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 93 | 20230616 | 182000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 94 | 20230616 | 181900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 95 | 20230616 | 181800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 96 | 20230616 | 181700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 97 | 20230616 | 181600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 98 | 20230616 | 181500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 99 | 20230616 | 181400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 100 | 20230616 | 181300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 101 | 20230616 | 181200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 102 | 20230616 | 181100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 103 | 20230616 | 181000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 104 | 20230616 | 180900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 105 | 20230616 | 180800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 106 | 20230616 | 180700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 107 | 20230616 | 180600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 108 | 20230616 | 180500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 109 | 20230616 | 180400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 110 | 20230616 | 180300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 111 | 20230616 | 180200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 112 | 20230616 | 180100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 113 | 20230616 | 180000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 114 | 20230616 | 175900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 115 | 20230616 | 175800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 116 | 20230616 | 175700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 117 | 20230616 | 175600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 118 | 20230616 | 175500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 119 | 20230616 | 175400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 120 | 20230616 | 175300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 121 | 20230616 | 175200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 122 | 20230616 | 175100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 123 | 20230616 | 175000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 124 | 20230616 | 174900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 125 | 20230616 | 174800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 126 | 20230616 | 174700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 127 | 20230616 | 174600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 128 | 20230616 | 174500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 129 | 20230616 | 174400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 130 | 20230616 | 174300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 131 | 20230616 | 174200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 132 | 20230616 | 174100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 133 | 20230616 | 174000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 134 | 20230616 | 173900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 135 | 20230616 | 173800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 136 | 20230616 | 173700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 137 | 20230616 | 173600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 138 | 20230616 | 173500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 139 | 20230616 | 173400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 140 | 20230616 | 173300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 141 | 20230616 | 173200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 142 | 20230616 | 173100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 143 | 20230616 | 173000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 144 | 20230616 | 172900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 145 | 20230616 | 172800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 146 | 20230616 | 172700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 147 | 20230616 | 172600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 148 | 20230616 | 172500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 149 | 20230616 | 172400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 150 | 20230616 | 172300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 151 | 20230616 | 172200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 152 | 20230616 | 172100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 153 | 20230616 | 172000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 154 | 20230616 | 171900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 155 | 20230616 | 171800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 156 | 20230616 | 171700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 157 | 20230616 | 171600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 158 | 20230616 | 171500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 159 | 20230616 | 171400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 160 | 20230616 | 171300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 161 | 20230616 | 171200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 162 | 20230616 | 171100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 163 | 20230616 | 171000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 164 | 20230616 | 170900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 165 | 20230616 | 170800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 166 | 20230616 | 170700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 167 | 20230616 | 170600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 168 | 20230616 | 170500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 169 | 20230616 | 170400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 170 | 20230616 | 170300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 171 | 20230616 | 170200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 172 | 20230616 | 170100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 173 | 20230616 | 170000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 174 | 20230616 | 165900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 175 | 20230616 | 165800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 176 | 20230616 | 165700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 177 | 20230616 | 165600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 178 | 20230616 | 165500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 179 | 20230616 | 165400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 180 | 20230616 | 165300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 181 | 20230616 | 165200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 182 | 20230616 | 165100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 183 | 20230616 | 165000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 184 | 20230616 | 164900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 185 | 20230616 | 164800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 186 | 20230616 | 164700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 187 | 20230616 | 164600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 188 | 20230616 | 164500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 189 | 20230616 | 164400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 190 | 20230616 | 164300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 191 | 20230616 | 164200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 192 | 20230616 | 164100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 193 | 20230616 | 164000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 194 | 20230616 | 163900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 195 | 20230616 | 163800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 196 | 20230616 | 163700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 197 | 20230616 | 163600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 198 | 20230616 | 163500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 199 | 20230616 | 163400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 200 | 20230616 | 163300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 201 | 20230616 | 163200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 202 | 20230616 | 163100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 203 | 20230616 | 163000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 204 | 20230616 | 162900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 205 | 20230616 | 162800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 206 | 20230616 | 162700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 207 | 20230616 | 162600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 208 | 20230616 | 162500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 209 | 20230616 | 162400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 210 | 20230616 | 162300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 211 | 20230616 | 162200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 212 | 20230616 | 162100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 213 | 20230616 | 162000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 214 | 20230616 | 161900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 215 | 20230616 | 161800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 216 | 20230616 | 161700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 217 | 20230616 | 161600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 218 | 20230616 | 161500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 219 | 20230616 | 161400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 220 | 20230616 | 161300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 221 | 20230616 | 161200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 222 | 20230616 | 161100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 223 | 20230616 | 161000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 224 | 20230616 | 160900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 225 | 20230616 | 160800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 226 | 20230616 | 160700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 227 | 20230616 | 160600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 228 | 20230616 | 160500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 229 | 20230616 | 160400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 230 | 20230616 | 160300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 231 | 20230616 | 160200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 232 | 20230616 | 160100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 233 | 20230616 | 160000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 234 | 20230616 | 155900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 235 | 20230616 | 155800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 236 | 20230616 | 155700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 237 | 20230616 | 155600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 238 | 20230616 | 155500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 239 | 20230616 | 155400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 240 | 20230616 | 155300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 241 | 20230616 | 155200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 242 | 20230616 | 155100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 243 | 20230616 | 155000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 244 | 20230616 | 154900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 245 | 20230616 | 154800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 246 | 20230616 | 154700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 247 | 20230616 | 154600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 248 | 20230616 | 154500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 249 | 20230616 | 154400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 250 | 20230616 | 154300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 251 | 20230616 | 154200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 252 | 20230616 | 154100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 253 | 20230616 | 154000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 254 | 20230616 | 153900 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 255 | 20230616 | 153800 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 256 | 20230616 | 153700 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 257 | 20230616 | 153600 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 258 | 20230616 | 153500 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 259 | 20230616 | 153400 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 260 | 20230616 | 153300 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 261 | 20230616 | 153200 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 262 | 20230616 | 153100 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 263 | 20230616 | 153000 | 2520108630 | 19550 | 19550 | 19550 | 19550 | 6376 |
| 264 | 20230616 | 152900 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 265 | 20230616 | 152800 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 266 | 20230616 | 152700 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 267 | 20230616 | 152600 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 268 | 20230616 | 152500 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 269 | 20230616 | 152400 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 270 | 20230616 | 152300 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 271 | 20230616 | 152200 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 272 | 20230616 | 152100 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 273 | 20230616 | 152000 | 2395457830 | 19440 | 19440 | 19440 | 19440 | 0 |
| 274 | 20230616 | 151900 | 2395457830 | 19440 | 19440 | 19440 | 19430 | 676 |
| 275 | 20230616 | 151800 | 2382318760 | 19440 | 19430 | 19440 | 19430 | 1556 |
| 276 | 20230616 | 151700 | 2352084620 | 19430 | 19440 | 19440 | 19430 | 589 |
| 277 | 20230616 | 151600 | 2340640250 | 19440 | 19430 | 19440 | 19410 | 402 |
| 278 | 20230616 | 151500 | 2332829890 | 19430 | 19430 | 19430 | 19430 | 401 |
| 279 | 20230616 | 151400 | 2325038460 | 19440 | 19440 | 19440 | 19440 | 0 |
| 280 | 20230616 | 151300 | 2325038460 | 19440 | 19410 | 19440 | 19410 | 374 |
| 281 | 20230616 | 151200 | 2317777730 | 19410 | 19410 | 19410 | 19410 | 25 |
| 282 | 20230616 | 151100 | 2317292480 | 19410 | 19410 | 19410 | 19400 | 820 |
| 283 | 20230616 | 151000 | 2301376600 | 19410 | 19410 | 19410 | 19410 | 11 |
| 284 | 20230616 | 150900 | 2301163090 | 19400 | 19400 | 19410 | 19400 | 120 |
| 285 | 20230616 | 150800 | 2298834540 | 19450 | 19440 | 19450 | 19400 | 1119 |
| 286 | 20230616 | 150700 | 2277072350 | 19450 | 19450 | 19450 | 19450 | 510 |
| 287 | 20230616 | 150600 | 2267152850 | 19450 | 19440 | 19460 | 19430 | 579 |
| 288 | 20230616 | 150500 | 2255893280 | 19430 | 19380 | 19430 | 19380 | 239 |
| 289 | 20230616 | 150400 | 2251251320 | 19380 | 19370 | 19420 | 19370 | 149 |
| 290 | 20230616 | 150300 | 2248362250 | 19390 | 19370 | 19390 | 19370 | 138 |
| 291 | 20230616 | 150200 | 2245687130 | 19390 | 19390 | 19390 | 19370 | 104 |
| 292 | 20230616 | 150100 | 2243671350 | 19370 | 19370 | 19370 | 19370 | 55 |
| 293 | 20230616 | 150000 | 2242606000 | 19390 | 19390 | 19390 | 19370 | 31 |
| 294 | 20230616 | 145900 | 2242004990 | 19390 | 19390 | 19390 | 19390 | 40 |
| 295 | 20230616 | 145800 | 2241229390 | 19370 | 19370 | 19370 | 19360 | 54 |
| 296 | 20230616 | 145700 | 2240183770 | 19370 | 19370 | 19370 | 19370 | 5 |
| 297 | 20230616 | 145600 | 2240086920 | 19370 | 19360 | 19370 | 19360 | 115 |
| 298 | 20230616 | 145500 | 2237859420 | 19370 | 19390 | 19390 | 19360 | 107 |
| 299 | 20230616 | 145400 | 2235787040 | 19360 | 19370 | 19370 | 19360 | 21 |
| 300 | 20230616 | 145300 | 2235380330 | 19370 | 19370 | 19370 | 19370 | 50 |
| 301 | 20230616 | 145200 | 2234411830 | 19370 | 19350 | 19370 | 19350 | 13 |
| 302 | 20230616 | 145100 | 2234160260 | 19370 | 19370 | 19370 | 19350 | 756 |
| 303 | 20230616 | 145000 | 2219531000 | 19370 | 19380 | 19380 | 19370 | 37 |
| 304 | 20230616 | 144900 | 2218813950 | 19380 | 19380 | 19380 | 19380 | 1 |
| 305 | 20230616 | 144800 | 2218794570 | 19380 | 19390 | 19390 | 19380 | 51 |
| 306 | 20230616 | 144700 | 2217805720 | 19400 | 19400 | 19400 | 19400 | 3 |
| 307 | 20230616 | 144600 | 2217747520 | 19400 | 19380 | 19420 | 19380 | 65 |
| 308 | 20230616 | 144500 | 2216486510 | 19380 | 19360 | 19380 | 19350 | 319 |
| 309 | 20230616 | 144400 | 2210310850 | 19380 | 19380 | 19380 | 19380 | 101 |
| 310 | 20230616 | 144300 | 2208353470 | 19380 | 19380 | 19380 | 19380 | 1 |
| 311 | 20230616 | 144200 | 2208334090 | 19380 | 19380 | 19380 | 19380 | 7 |
| 312 | 20230616 | 144100 | 2208198430 | 19380 | 19380 | 19380 | 19370 | 652 |
| 313 | 20230616 | 144000 | 2195562680 | 19380 | 19380 | 19380 | 19350 | 1022 |
| 314 | 20230616 | 143900 | 2175781450 | 19380 | 19380 | 19380 | 19380 | 125 |
| 315 | 20230616 | 143800 | 2173358950 | 19380 | 19380 | 19380 | 19380 | 25 |
| 316 | 20230616 | 143700 | 2172874450 | 19380 | 19380 | 19380 | 19380 | 151 |
| 317 | 20230616 | 143600 | 2169948070 | 19380 | 19380 | 19380 | 19380 | 325 |
| 318 | 20230616 | 143500 | 2163649570 | 19380 | 19380 | 19380 | 19380 | 10 |
| 319 | 20230616 | 143400 | 2163455770 | 19380 | 19380 | 19380 | 19380 | 150 |
| 320 | 20230616 | 143300 | 2160548770 | 19380 | 19360 | 19380 | 19360 | 110 |
| 321 | 20230616 | 143200 | 2158419140 | 19360 | 19360 | 19360 | 19360 | 234 |
| 322 | 20230616 | 143100 | 2153888900 | 19360 | 19350 | 19360 | 19350 | 90 |
| 323 | 20230616 | 143000 | 2152146600 | 19360 | 19360 | 19360 | 19360 | 25 |
| 324 | 20230616 | 142900 | 2151662600 | 19370 | 19370 | 19370 | 19370 | 30 |
| 325 | 20230616 | 142800 | 2151081500 | 19370 | 19370 | 19370 | 19370 | 1 |
| 326 | 20230616 | 142700 | 2151062130 | 19370 | 19370 | 19370 | 19370 | 105 |
| 327 | 20230616 | 142600 | 2149028280 | 19370 | 19380 | 19380 | 19350 | 362 |
| 328 | 20230616 | 142500 | 2142020560 | 19380 | 19360 | 19380 | 19360 | 57 |
| 329 | 20230616 | 142400 | 2140916600 | 19360 | 19360 | 19360 | 19360 | 197 |
| 330 | 20230616 | 142300 | 2137102680 | 19370 | 19370 | 19370 | 19370 | 0 |
| 331 | 20230616 | 142200 | 2137102680 | 19370 | 19360 | 19370 | 19360 | 100 |
| 332 | 20230616 | 142100 | 2135165740 | 19360 | 19360 | 19360 | 19360 | 25 |
| 333 | 20230616 | 142000 | 2134681740 | 19370 | 19370 | 19390 | 19370 | 9 |
| 334 | 20230616 | 141900 | 2134507310 | 19360 | 19360 | 19360 | 19360 | 0 |
| 335 | 20230616 | 141800 | 2134507310 | 19360 | 19360 | 19360 | 19360 | 80 |
| 336 | 20230616 | 141700 | 2132958510 | 19360 | 19360 | 19360 | 19360 | 20 |
| 337 | 20230616 | 141600 | 2132571310 | 19360 | 19340 | 19360 | 19340 | 421 |
| 338 | 20230616 | 141500 | 2124427170 | 19350 | 19350 | 19350 | 19350 | 245 |
| 339 | 20230616 | 141400 | 2119686420 | 19350 | 19350 | 19350 | 19350 | 59 |
| 340 | 20230616 | 141300 | 2118544770 | 19350 | 19350 | 19350 | 19350 | 123 |
| 341 | 20230616 | 141200 | 2116164720 | 19350 | 19360 | 19360 | 19350 | 295 |
| 342 | 20230616 | 141100 | 2110453630 | 19380 | 19380 | 19390 | 19380 | 107 |
| 343 | 20230616 | 141000 | 2108379950 | 19380 | 19370 | 19380 | 19370 | 182 |
| 344 | 20230616 | 140900 | 2104853310 | 19370 | 19370 | 19370 | 19370 | 2 |
| 345 | 20230616 | 140800 | 2104814570 | 19360 | 19370 | 19370 | 19360 | 102 |
| 346 | 20230616 | 140700 | 2102839830 | 19370 | 19370 | 19370 | 19370 | 46 |
| 347 | 20230616 | 140600 | 2101948810 | 19370 | 19370 | 19370 | 19370 | 0 |
| 348 | 20230616 | 140500 | 2101948810 | 19370 | 19370 | 19370 | 19370 | 0 |
| 349 | 20230616 | 140400 | 2101948810 | 19370 | 19370 | 19370 | 19370 | 20 |
| 350 | 20230616 | 140300 | 2101561410 | 19360 | 19360 | 19360 | 19360 | 100 |
| 351 | 20230616 | 140200 | 2099625410 | 19360 | 19360 | 19360 | 19350 | 160 |
| 352 | 20230616 | 140100 | 2096527830 | 19350 | 19360 | 19360 | 19350 | 56 |
| 353 | 20230616 | 140000 | 2095443770 | 19360 | 19360 | 19360 | 19360 | 65 |
| 354 | 20230616 | 135900 | 2094185370 | 19360 | 19360 | 19360 | 19360 | 9 |
| 355 | 20230616 | 135800 | 2094011130 | 19340 | 19340 | 19340 | 19340 | 98 |
| 356 | 20230616 | 135700 | 2092115810 | 19340 | 19350 | 19350 | 19340 | 99 |
| 357 | 20230616 | 135600 | 2090200370 | 19350 | 19350 | 19350 | 19350 | 214 |
| 358 | 20230616 | 135500 | 2086059470 | 19350 | 19360 | 19360 | 19350 | 222 |
| 359 | 20230616 | 135400 | 2081763270 | 19350 | 19380 | 19380 | 19350 | 550 |
| 360 | 20230616 | 135300 | 2071116810 | 19380 | 19380 | 19380 | 19380 | 185 |
| 361 | 20230616 | 135200 | 2067531510 | 19380 | 19400 | 19400 | 19380 | 20 |
| 362 | 20230616 | 135100 | 2067143710 | 19390 | 19390 | 19390 | 19390 | 385 |
| 363 | 20230616 | 135000 | 2059678560 | 19390 | 19400 | 19400 | 19390 | 783 |
| 364 | 20230616 | 134900 | 2044494140 | 19430 | 19440 | 19440 | 19400 | 1768 |
| 365 | 20230616 | 134800 | 2010168920 | 19440 | 19450 | 19450 | 19440 | 495 |
| 366 | 20230616 | 134700 | 2000543140 | 19460 | 19460 | 19460 | 19450 | 171 |
| 367 | 20230616 | 134600 | 1997217120 | 19460 | 19460 | 19460 | 19460 | 0 |
| 368 | 20230616 | 134500 | 1997217120 | 19460 | 19460 | 19460 | 19460 | 13 |
| 369 | 20230616 | 134400 | 1996964140 | 19460 | 19460 | 19460 | 19460 | 55 |
| 370 | 20230616 | 134300 | 1995893840 | 19480 | 19480 | 19480 | 19460 | 18 |
| 371 | 20230616 | 134200 | 1995543400 | 19480 | 19450 | 19480 | 19450 | 39 |
| 372 | 20230616 | 134100 | 1994784530 | 19450 | 19450 | 19450 | 19450 | 677 |
| 373 | 20230616 | 134000 | 1981616880 | 19450 | 19450 | 19450 | 19450 | 8 |
| 374 | 20230616 | 133900 | 1981461280 | 19480 | 19450 | 19480 | 19450 | 110 |
| 375 | 20230616 | 133800 | 1979321590 | 19500 | 19450 | 19500 | 19450 | 121 |
| 376 | 20230616 | 133700 | 1976963650 | 19450 | 19450 | 19450 | 19450 | 220 |
| 377 | 20230616 | 133600 | 1972684650 | 19460 | 19470 | 19470 | 19460 | 288 |
| 378 | 20230616 | 133500 | 1967079160 | 19510 | 19510 | 19510 | 19510 | 0 |
| 379 | 20230616 | 133400 | 1967079160 | 19510 | 19480 | 19510 | 19460 | 484 |
| 380 | 20230616 | 133300 | 1957654530 | 19490 | 19500 | 19500 | 19490 | 2 |
| 381 | 20230616 | 133200 | 1957615540 | 19510 | 19510 | 19510 | 19510 | 0 |
| 382 | 20230616 | 133100 | 1957615540 | 19510 | 19500 | 19510 | 19500 | 4 |
| 383 | 20230616 | 133000 | 1957537510 | 19470 | 19460 | 19470 | 19460 | 75 |
| 384 | 20230616 | 132900 | 1956077280 | 19470 | 19460 | 19470 | 19460 | 13 |
| 385 | 20230616 | 132800 | 1955824230 | 19460 | 19470 | 19470 | 19460 | 115 |
| 386 | 20230616 | 132700 | 1953585620 | 19470 | 19470 | 19470 | 19470 | 10 |
| 387 | 20230616 | 132600 | 1953390920 | 19470 | 19490 | 19490 | 19470 | 25 |
| 388 | 20230616 | 132500 | 1952904030 | 19490 | 19500 | 19500 | 19490 | 267 |
| 389 | 20230616 | 132400 | 1947697540 | 19490 | 19470 | 19490 | 19460 | 628 |
| 390 | 20230616 | 132300 | 1935471100 | 19470 | 19490 | 19490 | 19470 | 1001 |
| 391 | 20230616 | 132200 | 1915971700 | 19490 | 19490 | 19500 | 19490 | 470 |
| 392 | 20230616 | 132100 | 1906809440 | 19490 | 19510 | 19510 | 19490 | 275 |
| 393 | 20230616 | 132000 | 1901449430 | 19490 | 19490 | 19500 | 19480 | 705 |
| 394 | 20230616 | 131900 | 1887705870 | 19480 | 19480 | 19490 | 19480 | 140 |
| 395 | 20230616 | 131800 | 1884978570 | 19480 | 19480 | 19480 | 19480 | 0 |
| 396 | 20230616 | 131700 | 1884978570 | 19480 | 19480 | 19480 | 19480 | 78 |
| 397 | 20230616 | 131600 | 1883459130 | 19470 | 19500 | 19500 | 19470 | 1118 |
| 398 | 20230616 | 131500 | 1861668930 | 19500 | 19500 | 19500 | 19500 | 44 |
| 399 | 20230616 | 131400 | 1860810930 | 19510 | 19510 | 19510 | 19510 | 102 |
| 400 | 20230616 | 131300 | 1858820910 | 19520 | 19520 | 19520 | 19520 | 0 |
| 401 | 20230616 | 131200 | 1858820910 | 19520 | 19520 | 19520 | 19520 | 101 |
| 402 | 20230616 | 131100 | 1856849390 | 19520 | 19520 | 19520 | 19520 | 1 |
| 403 | 20230616 | 131000 | 1856829870 | 19520 | 19530 | 19530 | 19520 | 162 |
| 404 | 20230616 | 130900 | 1853666620 | 19550 | 19550 | 19550 | 19540 | 26 |
| 405 | 20230616 | 130800 | 1853158340 | 19550 | 19550 | 19550 | 19540 | 119 |
| 406 | 20230616 | 130700 | 1850831970 | 19550 | 19550 | 19550 | 19550 | 7 |
| 407 | 20230616 | 130600 | 1850695120 | 19550 | 19560 | 19560 | 19550 | 249 |
| 408 | 20230616 | 130500 | 1845826810 | 19580 | 19580 | 19580 | 19580 | 104 |
| 409 | 20230616 | 130400 | 1843790490 | 19600 | 19550 | 19600 | 19550 | 854 |
| 410 | 20230616 | 130300 | 1827063920 | 19550 | 19550 | 19550 | 19550 | 34 |
| 411 | 20230616 | 130200 | 1826399220 | 19540 | 19520 | 19590 | 19520 | 81 |
| 412 | 20230616 | 130100 | 1824814290 | 19510 | 19580 | 19590 | 19510 | 554 |
| 413 | 20230616 | 130000 | 1813994350 | 19490 | 19590 | 19590 | 19490 | 647 |
| 414 | 20230616 | 125900 | 1801353620 | 19590 | 19590 | 19600 | 19590 | 306 |
| 415 | 20230616 | 125800 | 1795357870 | 19590 | 19590 | 19590 | 19580 | 46 |
| 416 | 20230616 | 125700 | 1794457100 | 19590 | 19600 | 19600 | 19560 | 65 |
| 417 | 20230616 | 125600 | 1793184480 | 19580 | 19570 | 19590 | 19570 | 939 |
| 418 | 20230616 | 125500 | 1774798860 | 19570 | 19530 | 19570 | 19530 | 392 |
| 419 | 20230616 | 125400 | 1767129020 | 19540 | 19540 | 19550 | 19540 | 130 |
| 420 | 20230616 | 125300 | 1764588800 | 19550 | 19510 | 19550 | 19510 | 6 |
| 421 | 20230616 | 125200 | 1764471620 | 19510 | 19510 | 19510 | 19510 | 130 |
| 422 | 20230616 | 125100 | 1761935320 | 19510 | 19550 | 19550 | 19500 | 316 |
| 423 | 20230616 | 125000 | 1755766390 | 19550 | 19510 | 19550 | 19510 | 35 |
| 424 | 20230616 | 124900 | 1755083500 | 19510 | 19550 | 19570 | 19510 | 243 |
| 425 | 20230616 | 124800 | 1750329100 | 19550 | 19510 | 19560 | 19510 | 363 |
| 426 | 20230616 | 124700 | 1743232000 | 19510 | 19530 | 19540 | 19510 | 321 |
| 427 | 20230616 | 124600 | 1736960850 | 19520 | 19460 | 19520 | 19460 | 303 |
| 428 | 20230616 | 124500 | 1731049150 | 19510 | 19460 | 19510 | 19460 | 36 |
| 429 | 20230616 | 124400 | 1730346840 | 19450 | 19480 | 19480 | 19450 | 623 |
| 430 | 20230616 | 124300 | 1718222740 | 19500 | 19500 | 19500 | 19500 | 9 |
| 431 | 20230616 | 124200 | 1718047240 | 19500 | 19490 | 19500 | 19490 | 111 |
| 432 | 20230616 | 124100 | 1715883840 | 19490 | 19490 | 19500 | 19490 | 234 |
| 433 | 20230616 | 124000 | 1711321990 | 19480 | 19500 | 19500 | 19460 | 196 |
| 434 | 20230616 | 123900 | 1707503470 | 19490 | 19470 | 19490 | 19470 | 467 |
| 435 | 20230616 | 123800 | 1698406200 | 19480 | 19480 | 19480 | 19480 | 4 |
| 436 | 20230616 | 123700 | 1698328280 | 19480 | 19480 | 19490 | 19480 | 59 |
| 437 | 20230616 | 123600 | 1697178900 | 19490 | 19500 | 19500 | 19490 | 54 |
| 438 | 20230616 | 123500 | 1696125940 | 19500 | 19500 | 19500 | 19500 | 20 |
| 439 | 20230616 | 123400 | 1695735940 | 19500 | 19500 | 19500 | 19500 | 4 |
| 440 | 20230616 | 123300 | 1695657940 | 19500 | 19480 | 19500 | 19470 | 237 |
| 441 | 20230616 | 123200 | 1691038710 | 19490 | 19500 | 19500 | 19490 | 93 |
| 442 | 20230616 | 123100 | 1689225310 | 19500 | 19490 | 19510 | 19490 | 565 |
| 443 | 20230616 | 123000 | 1678205950 | 19490 | 19490 | 19490 | 19490 | 83 |
| 444 | 20230616 | 122900 | 1676588280 | 19510 | 19510 | 19510 | 19510 | 0 |
| 445 | 20230616 | 122800 | 1676588280 | 19510 | 19480 | 19520 | 19480 | 1114 |
| 446 | 20230616 | 122700 | 1654864580 | 19420 | 19470 | 19470 | 19420 | 151 |
| 447 | 20230616 | 122600 | 1651927860 | 19470 | 19460 | 19470 | 19460 | 110 |
| 448 | 20230616 | 122500 | 1649786660 | 19400 | 19470 | 19470 | 19400 | 1241 |
| 449 | 20230616 | 122400 | 1625694270 | 19490 | 19480 | 19490 | 19480 | 79 |
| 450 | 20230616 | 122300 | 1624154720 | 19470 | 19470 | 19470 | 19470 | 0 |
| 451 | 20230616 | 122200 | 1624154720 | 19470 | 19460 | 19470 | 19460 | 152 |
| 452 | 20230616 | 122100 | 1621195290 | 19460 | 19420 | 19460 | 19400 | 1801 |
| 453 | 20230616 | 122000 | 1586174130 | 19420 | 19420 | 19440 | 19410 | 217 |
| 454 | 20230616 | 121900 | 1581960550 | 19440 | 19440 | 19440 | 19440 | 5 |
| 455 | 20230616 | 121800 | 1581863350 | 19440 | 19420 | 19440 | 19420 | 715 |
| 456 | 20230616 | 121700 | 1567968750 | 19420 | 19420 | 19420 | 19420 | 1 |
| 457 | 20230616 | 121600 | 1567949330 | 19420 | 19410 | 19420 | 19410 | 19 |
| 458 | 20230616 | 121500 | 1567580450 | 19420 | 19420 | 19420 | 19420 | 0 |
| 459 | 20230616 | 121400 | 1567580450 | 19420 | 19410 | 19420 | 19410 | 120 |
| 460 | 20230616 | 121300 | 1565251200 | 19400 | 19400 | 19400 | 19400 | 0 |
| 461 | 20230616 | 121200 | 1565251200 | 19400 | 19400 | 19400 | 19400 | 4 |
| 462 | 20230616 | 121100 | 1565173600 | 19400 | 19400 | 19400 | 19400 | 5 |
| 463 | 20230616 | 121000 | 1565076600 | 19420 | 19420 | 19420 | 19420 | 2 |
| 464 | 20230616 | 120900 | 1565037760 | 19430 | 19430 | 19430 | 19430 | 50 |
| 465 | 20230616 | 120800 | 1564066260 | 19430 | 19430 | 19430 | 19430 | 33 |
| 466 | 20230616 | 120700 | 1563425070 | 19410 | 19410 | 19410 | 19410 | 17 |
| 467 | 20230616 | 120600 | 1563095100 | 19400 | 19400 | 19400 | 19400 | 27 |
| 468 | 20230616 | 120500 | 1562571300 | 19410 | 19410 | 19410 | 19410 | 27 |
| 469 | 20230616 | 120400 | 1562047230 | 19410 | 19410 | 19410 | 19410 | 112 |
| 470 | 20230616 | 120300 | 1559873310 | 19410 | 19410 | 19410 | 19410 | 29 |
| 471 | 20230616 | 120200 | 1559310420 | 19430 | 19420 | 19430 | 19420 | 454 |
| 472 | 20230616 | 120100 | 1550493730 | 19400 | 19420 | 19420 | 19400 | 2 |
| 473 | 20230616 | 120000 | 1550454910 | 19420 | 19400 | 19420 | 19390 | 103 |
| 474 | 20230616 | 115900 | 1548456710 | 19410 | 19400 | 19410 | 19400 | 86 |
| 475 | 20230616 | 115800 | 1546787590 | 19410 | 19410 | 19410 | 19410 | 0 |
| 476 | 20230616 | 115700 | 1546787590 | 19410 | 19410 | 19410 | 19410 | 0 |
| 477 | 20230616 | 115600 | 1546787590 | 19410 | 19410 | 19410 | 19410 | 0 |
| 478 | 20230616 | 115500 | 1546787590 | 19410 | 19410 | 19410 | 19410 | 240 |
| 479 | 20230616 | 115400 | 1542129190 | 19420 | 19410 | 19420 | 19410 | 52 |
| 480 | 20230616 | 115300 | 1541119860 | 19410 | 19410 | 19410 | 19410 | 0 |
| 481 | 20230616 | 115200 | 1541119860 | 19410 | 19410 | 19410 | 19410 | 0 |
| 482 | 20230616 | 115100 | 1541119860 | 19410 | 19410 | 19410 | 19410 | 7 |
| 483 | 20230616 | 115000 | 1540983990 | 19390 | 19410 | 19410 | 19390 | 203 |
| 484 | 20230616 | 114900 | 1537043880 | 19420 | 19420 | 19420 | 19420 | 151 |
| 485 | 20230616 | 114800 | 1534111460 | 19420 | 19420 | 19420 | 19420 | 1 |
| 486 | 20230616 | 114700 | 1534092040 | 19420 | 19400 | 19420 | 19400 | 150 |
| 487 | 20230616 | 114600 | 1531180510 | 19400 | 19400 | 19400 | 19400 | 31 |
| 488 | 20230616 | 114500 | 1530579110 | 19400 | 19400 | 19400 | 19400 | 1 |
| 489 | 20230616 | 114400 | 1530559710 | 19380 | 19380 | 19400 | 19380 | 22 |
| 490 | 20230616 | 114300 | 1530133330 | 19400 | 19400 | 19400 | 19400 | 1 |
| 491 | 20230616 | 114200 | 1530113930 | 19410 | 19410 | 19410 | 19410 | 15 |
| 492 | 20230616 | 114100 | 1529822780 | 19410 | 19410 | 19410 | 19410 | 3 |
| 493 | 20230616 | 114000 | 1529764550 | 19410 | 19360 | 19410 | 19360 | 92 |
| 494 | 20230616 | 113900 | 1527978980 | 19350 | 19330 | 19350 | 19330 | 186 |
| 495 | 20230616 | 113800 | 1524383200 | 19330 | 19330 | 19330 | 19330 | 53 |
| 496 | 20230616 | 113700 | 1523358710 | 19330 | 19330 | 19330 | 19320 | 514 |
| 497 | 20230616 | 113600 | 1513423190 | 19310 | 19320 | 19320 | 19310 | 33 |
| 498 | 20230616 | 113500 | 1512785930 | 19320 | 19320 | 19320 | 19320 | 14 |
| 499 | 20230616 | 113400 | 1512515450 | 19320 | 19320 | 19320 | 19320 | 11 |
| 500 | 20230616 | 113300 | 1512302930 | 19330 | 19330 | 19330 | 19320 | 115 |
| 501 | 20230616 | 113200 | 1510080990 | 19330 | 19340 | 19340 | 19330 | 1128 |
| 502 | 20230616 | 113100 | 1488272850 | 19340 | 19340 | 19340 | 19340 | 143 |
| 503 | 20230616 | 113000 | 1485507230 | 19340 | 19340 | 19340 | 19340 | 11 |
| 504 | 20230616 | 112900 | 1485294490 | 19320 | 19320 | 19320 | 19320 | 5 |
| 505 | 20230616 | 112800 | 1485197890 | 19320 | 19320 | 19320 | 19320 | 0 |
| 506 | 20230616 | 112700 | 1485197890 | 19320 | 19350 | 19350 | 19310 | 825 |
| 507 | 20230616 | 112600 | 1469256730 | 19420 | 19420 | 19420 | 19420 | 0 |
| 508 | 20230616 | 112500 | 1469256730 | 19420 | 19420 | 19420 | 19420 | 6 |
| 509 | 20230616 | 112400 | 1469140210 | 19420 | 19330 | 19420 | 19330 | 595 |
| 510 | 20230616 | 112300 | 1457637920 | 19320 | 19320 | 19320 | 19320 | 0 |
| 511 | 20230616 | 112200 | 1457637920 | 19320 | 19320 | 19320 | 19320 | 0 |
| 512 | 20230616 | 112100 | 1457637920 | 19320 | 19320 | 19320 | 19320 | 12 |
| 513 | 20230616 | 112000 | 1457406080 | 19320 | 19320 | 19320 | 19320 | 146 |
| 514 | 20230616 | 111900 | 1454585360 | 19320 | 19320 | 19320 | 19320 | 114 |
| 515 | 20230616 | 111800 | 1452382880 | 19320 | 19320 | 19320 | 19320 | 224 |
| 516 | 20230616 | 111700 | 1448055200 | 19330 | 19330 | 19330 | 19330 | 50 |
| 517 | 20230616 | 111600 | 1447088700 | 19320 | 19320 | 19320 | 19320 | 34 |
| 518 | 20230616 | 111500 | 1446431820 | 19320 | 19320 | 19320 | 19320 | 151 |
| 519 | 20230616 | 111400 | 1443514500 | 19330 | 19330 | 19330 | 19320 | 263 |
| 520 | 20230616 | 111300 | 1438430840 | 19330 | 19320 | 19330 | 19320 | 571 |
| 521 | 20230616 | 111200 | 1427393920 | 19320 | 19330 | 19330 | 19320 | 575 |
| 522 | 20230616 | 111100 | 1416281920 | 19330 | 19320 | 19330 | 19320 | 498 |
| 523 | 20230616 | 111000 | 1406655760 | 19320 | 19350 | 19350 | 19320 | 1397 |
| 524 | 20230616 | 110900 | 1379654410 | 19360 | 19350 | 19360 | 19350 | 31 |
| 525 | 20230616 | 110800 | 1379054310 | 19370 | 19370 | 19370 | 19370 | 45 |
| 526 | 20230616 | 110700 | 1378182660 | 19330 | 19330 | 19330 | 19330 | 0 |
| 527 | 20230616 | 110600 | 1378182660 | 19330 | 19330 | 19330 | 19330 | 41 |
| 528 | 20230616 | 110500 | 1377390130 | 19330 | 19330 | 19330 | 19330 | 0 |
| 529 | 20230616 | 110400 | 1377390130 | 19330 | 19330 | 19330 | 19330 | 0 |
| 530 | 20230616 | 110300 | 1377390130 | 19330 | 19330 | 19330 | 19330 | 0 |
| 531 | 20230616 | 110200 | 1377390130 | 19330 | 19330 | 19330 | 19330 | 177 |
| 532 | 20230616 | 110100 | 1373968720 | 19330 | 19330 | 19330 | 19330 | 12 |
| 533 | 20230616 | 110000 | 1373736760 | 19330 | 19370 | 19370 | 19330 | 150 |
| 534 | 20230616 | 105900 | 1370836560 | 19370 | 19410 | 19410 | 19370 | 7 |
| 535 | 20230616 | 105800 | 1370700870 | 19420 | 19330 | 19420 | 19330 | 2 |
| 536 | 20230616 | 105700 | 1370662120 | 19330 | 19310 | 19330 | 19310 | 416 |
| 537 | 20230616 | 105600 | 1362628860 | 19290 | 19280 | 19290 | 19280 | 19 |
| 538 | 20230616 | 105500 | 1362262530 | 19290 | 19290 | 19290 | 19290 | 806 |
| 539 | 20230616 | 105400 | 1346714790 | 19290 | 19330 | 19330 | 19280 | 4353 |
| 540 | 20230616 | 105300 | 1262696330 | 19320 | 19340 | 19340 | 19320 | 1847 |
| 541 | 20230616 | 105200 | 1226992720 | 19350 | 19370 | 19370 | 19340 | 493 |
| 542 | 20230616 | 105100 | 1217454630 | 19370 | 19410 | 19410 | 19370 | 138 |
| 543 | 20230616 | 105000 | 1214780210 | 19370 | 19370 | 19370 | 19370 | 1 |
| 544 | 20230616 | 104900 | 1214760840 | 19370 | 19360 | 19410 | 19350 | 185 |
| 545 | 20230616 | 104800 | 1211179880 | 19360 | 19360 | 19370 | 19360 | 501 |
| 546 | 20230616 | 104700 | 1201479820 | 19380 | 19360 | 19380 | 19360 | 63 |
| 547 | 20230616 | 104600 | 1200260120 | 19360 | 19360 | 19390 | 19360 | 261 |
| 548 | 20230616 | 104500 | 1195204160 | 19360 | 19360 | 19360 | 19360 | 0 |
| 549 | 20230616 | 104400 | 1195204160 | 19360 | 19360 | 19360 | 19360 | 70 |
| 550 | 20230616 | 104300 | 1193848960 | 19350 | 19350 | 19350 | 19350 | 0 |
| 551 | 20230616 | 104200 | 1193848960 | 19350 | 19350 | 19350 | 19350 | 2 |
| 552 | 20230616 | 104100 | 1193810260 | 19350 | 19360 | 19360 | 19350 | 13 |
| 553 | 20230616 | 104000 | 1193558620 | 19350 | 19340 | 19350 | 19340 | 189 |
| 554 | 20230616 | 103900 | 1189902540 | 19340 | 19350 | 19350 | 19340 | 400 |
| 555 | 20230616 | 103800 | 1182166430 | 19340 | 19440 | 19440 | 19340 | 122 |
| 556 | 20230616 | 103700 | 1179805850 | 19340 | 19440 | 19450 | 19320 | 2767 |
| 557 | 20230616 | 103600 | 1126246020 | 19430 | 19440 | 19440 | 19430 | 605 |
| 558 | 20230616 | 103500 | 1114490370 | 19440 | 19440 | 19470 | 19430 | 315 |
| 559 | 20230616 | 103400 | 1108366870 | 19480 | 19440 | 19480 | 19440 | 210 |
| 560 | 20230616 | 103300 | 1104283990 | 19440 | 19490 | 19490 | 19440 | 400 |
| 561 | 20230616 | 103200 | 1096498820 | 19480 | 19480 | 19480 | 19480 | 264 |
| 562 | 20230616 | 103100 | 1091356100 | 19490 | 19500 | 19500 | 19480 | 102 |
| 563 | 20230616 | 103000 | 1089369090 | 19480 | 19490 | 19500 | 19480 | 19 |
| 564 | 20230616 | 102900 | 1088998790 | 19500 | 19490 | 19500 | 19490 | 56 |
| 565 | 20230616 | 102800 | 1087907080 | 19490 | 19480 | 19490 | 19480 | 192 |
| 566 | 20230616 | 102700 | 1084166910 | 19490 | 19480 | 19490 | 19480 | 81 |
| 567 | 20230616 | 102600 | 1082589020 | 19480 | 19480 | 19480 | 19480 | 190 |
| 568 | 20230616 | 102500 | 1078887820 | 19470 | 19440 | 19470 | 19440 | 128 |
| 569 | 20230616 | 102400 | 1076396680 | 19440 | 19480 | 19480 | 19440 | 577 |
| 570 | 20230616 | 102300 | 1065174710 | 19480 | 19480 | 19480 | 19480 | 11 |
| 571 | 20230616 | 102200 | 1064960430 | 19480 | 19470 | 19480 | 19470 | 51 |
| 572 | 20230616 | 102100 | 1063967400 | 19460 | 19480 | 19480 | 19450 | 60 |
| 573 | 20230616 | 102000 | 1062800100 | 19460 | 19470 | 19470 | 19460 | 2 |
| 574 | 20230616 | 101900 | 1062761170 | 19450 | 19460 | 19460 | 19450 | 22 |
| 575 | 20230616 | 101800 | 1062333220 | 19450 | 19490 | 19490 | 19450 | 2489 |
| 576 | 20230616 | 101700 | 1013882370 | 19490 | 19490 | 19490 | 19490 | 31 |
| 577 | 20230616 | 101600 | 1013278180 | 19490 | 19470 | 19490 | 19470 | 51 |
| 578 | 20230616 | 101500 | 1012285170 | 19470 | 19490 | 19490 | 19470 | 211 |
| 579 | 20230616 | 101400 | 1008172860 | 19490 | 19490 | 19490 | 19490 | 120 |
| 580 | 20230616 | 101300 | 1005834060 | 19480 | 19480 | 19480 | 19480 | 42 |
| 581 | 20230616 | 101200 | 1005015900 | 19470 | 19480 | 19480 | 19470 | 16 |
| 582 | 20230616 | 101100 | 1004704230 | 19470 | 19520 | 19520 | 19470 | 98 |
| 583 | 20230616 | 101000 | 1002791590 | 19460 | 19460 | 19540 | 19460 | 23 |
| 584 | 20230616 | 100900 | 1002343490 | 19460 | 19460 | 19460 | 19460 | 146 |
| 585 | 20230616 | 100800 | 999502330 | 19590 | 19450 | 19590 | 19450 | 599 |
| 586 | 20230616 | 100700 | 987801040 | 19440 | 19440 | 19440 | 19440 | 1534 |
| 587 | 20230616 | 100600 | 957980080 | 19430 | 19420 | 19430 | 19410 | 296 |
| 588 | 20230616 | 100500 | 952230420 | 19420 | 19420 | 19420 | 19420 | 11 |
| 589 | 20230616 | 100400 | 952016800 | 19420 | 19400 | 19420 | 19400 | 148 |
| 590 | 20230616 | 100300 | 949145400 | 19400 | 19400 | 19400 | 19400 | 1 |
| 591 | 20230616 | 100200 | 949126000 | 19400 | 19340 | 19400 | 19340 | 859 |
| 592 | 20230616 | 100100 | 932491620 | 19360 | 19360 | 19360 | 19330 | 26 |
| 593 | 20230616 | 100000 | 931988740 | 19360 | 19360 | 19360 | 19360 | 1 |
| 594 | 20230616 | 095900 | 931969380 | 19320 | 19320 | 19330 | 19320 | 368 |
| 595 | 20230616 | 095800 | 924859510 | 19320 | 19320 | 19330 | 19320 | 222 |
| 596 | 20230616 | 095700 | 920570460 | 19320 | 19320 | 19320 | 19320 | 25 |
| 597 | 20230616 | 095600 | 920087460 | 19320 | 19330 | 19330 | 19320 | 613 |
| 598 | 20230616 | 095500 | 908242680 | 19320 | 19320 | 19320 | 19320 | 0 |
| 599 | 20230616 | 095400 | 908242680 | 19320 | 19330 | 19330 | 19320 | 26 |
| 600 | 20230616 | 095300 | 907740310 | 19330 | 19360 | 19360 | 19330 | 1336 |
| 601 | 20230616 | 095200 | 881892750 | 19360 | 19370 | 19370 | 19360 | 439 |
| 602 | 20230616 | 095100 | 873390760 | 19360 | 19360 | 19360 | 19360 | 273 |
| 603 | 20230616 | 095000 | 868105480 | 19360 | 19360 | 19360 | 19360 | 97 |
| 604 | 20230616 | 094900 | 866227560 | 19370 | 19370 | 19370 | 19370 | 22 |
| 605 | 20230616 | 094800 | 865801420 | 19360 | 19360 | 19360 | 19360 | 0 |
| 606 | 20230616 | 094700 | 865801420 | 19360 | 19360 | 19370 | 19360 | 193 |
| 607 | 20230616 | 094600 | 862064930 | 19360 | 19360 | 19370 | 19360 | 80 |
| 608 | 20230616 | 094500 | 860516120 | 19360 | 19360 | 19360 | 19360 | 87 |
| 609 | 20230616 | 094400 | 858831800 | 19360 | 19370 | 19370 | 19360 | 188 |
| 610 | 20230616 | 094300 | 855191010 | 19370 | 19370 | 19370 | 19370 | 1 |
| 611 | 20230616 | 094200 | 855171640 | 19370 | 19390 | 19390 | 19370 | 176 |
| 612 | 20230616 | 094100 | 851760310 | 19390 | 19390 | 19390 | 19390 | 4 |
| 613 | 20230616 | 094000 | 851682750 | 19390 | 19400 | 19440 | 19390 | 850 |
| 614 | 20230616 | 093900 | 835170010 | 19390 | 19390 | 19390 | 19390 | 16 |
| 615 | 20230616 | 093800 | 834859770 | 19390 | 19390 | 19390 | 19360 | 89 |
| 616 | 20230616 | 093700 | 833135640 | 19360 | 19390 | 19390 | 19360 | 147 |
| 617 | 20230616 | 093600 | 830288530 | 19390 | 19390 | 19400 | 19390 | 716 |
| 618 | 20230616 | 093500 | 816399190 | 19390 | 19370 | 19390 | 19350 | 13 |
| 619 | 20230616 | 093400 | 816147400 | 19370 | 19340 | 19370 | 19330 | 116 |
| 620 | 20230616 | 093300 | 813904380 | 19380 | 19340 | 19380 | 19340 | 245 |
| 621 | 20230616 | 093200 | 809162080 | 19330 | 19310 | 19330 | 19310 | 246 |
| 622 | 20230616 | 093100 | 804407840 | 19330 | 19320 | 19330 | 19300 | 45 |
| 623 | 20230616 | 093000 | 803539090 | 19330 | 19330 | 19330 | 19330 | 1 |
| 624 | 20230616 | 092900 | 803519760 | 19300 | 19350 | 19350 | 19300 | 106 |
| 625 | 20230616 | 092800 | 801469210 | 19350 | 19270 | 19410 | 19270 | 221 |
| 626 | 20230616 | 092700 | 797196070 | 19280 | 19270 | 19280 | 19260 | 563 |
| 627 | 20230616 | 092600 | 786347050 | 19250 | 19240 | 19260 | 19240 | 535 |
| 628 | 20230616 | 092500 | 776051100 | 19230 | 19320 | 19320 | 19230 | 3412 |
| 629 | 20230616 | 092400 | 710235720 | 19310 | 19310 | 19320 | 19310 | 104 |
| 630 | 20230616 | 092300 | 708227460 | 19310 | 19300 | 19310 | 19300 | 290 |
| 631 | 20230616 | 092200 | 702629460 | 19300 | 19320 | 19320 | 19300 | 2648 |
| 632 | 20230616 | 092100 | 651506540 | 19320 | 19310 | 19320 | 19310 | 422 |
| 633 | 20230616 | 092000 | 643357220 | 19310 | 19380 | 19400 | 19310 | 2485 |
| 634 | 20230616 | 091900 | 595277630 | 19380 | 19370 | 19380 | 19370 | 569 |
| 635 | 20230616 | 091800 | 584253590 | 19380 | 19370 | 19380 | 19350 | 1065 |
| 636 | 20230616 | 091700 | 563625630 | 19370 | 19390 | 19390 | 19360 | 2339 |
| 637 | 20230616 | 091600 | 518302110 | 19380 | 19390 | 19400 | 19380 | 543 |
| 638 | 20230616 | 091500 | 507778700 | 19400 | 19410 | 19430 | 19380 | 847 |
| 639 | 20230616 | 091400 | 491352070 | 19420 | 19440 | 19450 | 19420 | 2247 |
| 640 | 20230616 | 091300 | 447679870 | 19450 | 19460 | 19460 | 19440 | 549 |
| 641 | 20230616 | 091200 | 437003630 | 19460 | 19470 | 19470 | 19460 | 919 |
| 642 | 20230616 | 091100 | 419117020 | 19470 | 19510 | 19510 | 19470 | 2287 |
| 643 | 20230616 | 091000 | 374563800 | 19510 | 19550 | 19550 | 19500 | 2117 |
| 644 | 20230616 | 090900 | 333253950 | 19550 | 19610 | 19620 | 19550 | 170 |
| 645 | 20230616 | 090800 | 329920540 | 19610 | 19590 | 19700 | 19560 | 1426 |
| 646 | 20230616 | 090700 | 301925140 | 19590 | 19540 | 19590 | 19540 | 753 |
| 647 | 20230616 | 090600 | 287194360 | 19540 | 19480 | 19540 | 19480 | 553 |
| 648 | 20230616 | 090500 | 276405350 | 19480 | 19490 | 19490 | 19480 | 586 |
| 649 | 20230616 | 090400 | 264985510 | 19490 | 19520 | 19520 | 19480 | 1942 |
| 650 | 20230616 | 090300 | 227119370 | 19520 | 19550 | 19560 | 19520 | 1229 |
| 651 | 20230616 | 090200 | 203107200 | 19550 | 19600 | 19650 | 19530 | 1332 |
| 652 | 20230616 | 090100 | 177047860 | 19660 | 19700 | 19730 | 19600 | 1857 |
| 653 | 20230616 | 090000 | 140512330 | 19730 | 19700 | 19730 | 19600 | 7133 |