34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 202600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 3 | 20230629 | 202500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20230629 | 202400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20230629 | 202300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20230629 | 202200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20230629 | 202100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20230629 | 202000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20230629 | 201900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20230629 | 201800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20230629 | 201700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20230629 | 201600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20230629 | 201500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20230629 | 201400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20230629 | 201300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20230629 | 201200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20230629 | 201100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20230629 | 201000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20230629 | 200900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20230629 | 200800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20230629 | 200700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20230629 | 200600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20230629 | 200500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20230629 | 200400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20230629 | 200300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20230629 | 200200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20230629 | 200100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20230629 | 200000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20230629 | 195900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20230629 | 195800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20230629 | 195700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20230629 | 195600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 33 | 20230629 | 195500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20230629 | 195400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20230629 | 195300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20230629 | 195200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20230629 | 195100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20230629 | 195000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20230629 | 194900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20230629 | 194800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20230629 | 194700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20230629 | 194600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20230629 | 194500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20230629 | 194400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20230629 | 194300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20230629 | 194200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20230629 | 194100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20230629 | 194000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20230629 | 193900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20230629 | 193800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20230629 | 193700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20230629 | 193600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20230629 | 193500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20230629 | 193400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20230629 | 193300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20230629 | 193200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20230629 | 193100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20230629 | 193000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20230629 | 192900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20230629 | 192800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20230629 | 192700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20230629 | 192600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 63 | 20230629 | 192500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20230629 | 192400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20230629 | 192300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20230629 | 192200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20230629 | 192100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20230629 | 192000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20230629 | 191900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20230629 | 191800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20230629 | 191700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20230629 | 191600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20230629 | 191500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20230629 | 191400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20230629 | 191300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20230629 | 191200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20230629 | 191100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20230629 | 191000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20230629 | 190900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20230629 | 190800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20230629 | 190700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20230629 | 190600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20230629 | 190500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20230629 | 190400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20230629 | 190300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20230629 | 190200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20230629 | 190100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20230629 | 190000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20230629 | 185900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20230629 | 185800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20230629 | 185700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20230629 | 185600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 93 | 20230629 | 185500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20230629 | 185400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20230629 | 185300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20230629 | 185200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20230629 | 185100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20230629 | 185000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20230629 | 184900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20230629 | 184800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20230629 | 184700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20230629 | 184600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20230629 | 184500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20230629 | 184400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20230629 | 184300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20230629 | 184200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20230629 | 184100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20230629 | 184000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20230629 | 183900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20230629 | 183800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20230629 | 183700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20230629 | 183600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20230629 | 183500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20230629 | 183400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20230629 | 183300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20230629 | 183200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20230629 | 183100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20230629 | 183000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20230629 | 182900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20230629 | 182800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20230629 | 182700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20230629 | 182600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 123 | 20230629 | 182500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20230629 | 182400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20230629 | 182300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20230629 | 182200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20230629 | 182100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20230629 | 182000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20230629 | 181900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20230629 | 181800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20230629 | 181700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20230629 | 181600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20230629 | 181500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20230629 | 181400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20230629 | 181300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20230629 | 181200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20230629 | 181100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20230629 | 181000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20230629 | 180900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20230629 | 180800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20230629 | 180700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20230629 | 180600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20230629 | 180500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20230629 | 180400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20230629 | 180300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20230629 | 180200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20230629 | 180100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20230629 | 180000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20230629 | 175900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20230629 | 175800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20230629 | 175700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20230629 | 175600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 153 | 20230629 | 175500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20230629 | 175400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20230629 | 175300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20230629 | 175200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20230629 | 175100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20230629 | 175000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20230629 | 174900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20230629 | 174800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20230629 | 174700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20230629 | 174600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20230629 | 174500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20230629 | 174400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20230629 | 174300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20230629 | 174200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20230629 | 174100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20230629 | 174000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20230629 | 173900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20230629 | 173800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20230629 | 173700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20230629 | 173600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20230629 | 173500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20230629 | 173400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20230629 | 173300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20230629 | 173200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20230629 | 173100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20230629 | 173000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20230629 | 172900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20230629 | 172800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20230629 | 172700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20230629 | 172600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 183 | 20230629 | 172500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20230629 | 172400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20230629 | 172300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20230629 | 172200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20230629 | 172100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20230629 | 172000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20230629 | 171900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20230629 | 171800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20230629 | 171700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20230629 | 171600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20230629 | 171500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20230629 | 171400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20230629 | 171300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20230629 | 171200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20230629 | 171100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20230629 | 171000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20230629 | 170900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20230629 | 170800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20230629 | 170700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20230629 | 170600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20230629 | 170500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20230629 | 170400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230629 | 170300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230629 | 170200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230629 | 170100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230629 | 170000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230629 | 165900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230629 | 165800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230629 | 165700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230629 | 165600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 213 | 20230629 | 165500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230629 | 165400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20230629 | 165300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20230629 | 165200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20230629 | 165100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20230629 | 165000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20230629 | 164900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20230629 | 164800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20230629 | 164700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20230629 | 164600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20230629 | 164500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20230629 | 164400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20230629 | 164300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20230629 | 164200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20230629 | 164100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20230629 | 164000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20230629 | 163900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20230629 | 163800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20230629 | 163700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20230629 | 163600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20230629 | 163500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20230629 | 163400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20230629 | 163300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20230629 | 163200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20230629 | 163100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20230629 | 163000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 239 | 20230629 | 162900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20230629 | 162800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20230629 | 162700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 242 | 20230629 | 162600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 243 | 20230629 | 162500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 244 | 20230629 | 162400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 245 | 20230629 | 162300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 246 | 20230629 | 162200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 247 | 20230629 | 162100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 248 | 20230629 | 162000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 249 | 20230629 | 161900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 250 | 20230629 | 161800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 251 | 20230629 | 161700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 252 | 20230629 | 161600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 253 | 20230629 | 161500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 254 | 20230629 | 161400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 255 | 20230629 | 161300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 256 | 20230629 | 161200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 257 | 20230629 | 161100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 258 | 20230629 | 161000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 259 | 20230629 | 160900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 260 | 20230629 | 160800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 261 | 20230629 | 160700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 262 | 20230629 | 160600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 263 | 20230629 | 160500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 264 | 20230629 | 160400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 265 | 20230629 | 160300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 266 | 20230629 | 160200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 267 | 20230629 | 160100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 268 | 20230629 | 160000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 269 | 20230629 | 155900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 270 | 20230629 | 155800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 271 | 20230629 | 155700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 272 | 20230629 | 155600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 273 | 20230629 | 155500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 274 | 20230629 | 155400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 275 | 20230629 | 155300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 276 | 20230629 | 155200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 277 | 20230629 | 155100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 278 | 20230629 | 155000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 279 | 20230629 | 154900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 280 | 20230629 | 154800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 281 | 20230629 | 154700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 282 | 20230629 | 154600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 283 | 20230629 | 154500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 284 | 20230629 | 154400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 285 | 20230629 | 154300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 286 | 20230629 | 154200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 287 | 20230629 | 154100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 288 | 20230629 | 154000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20230629 | 153900 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 290 | 20230629 | 153800 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 291 | 20230629 | 153700 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 292 | 20230629 | 153600 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 293 | 20230629 | 153500 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 294 | 20230629 | 153400 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 295 | 20230629 | 153300 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 296 | 20230629 | 153200 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 297 | 20230629 | 153100 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 0 |
| 298 | 20230629 | 153000 | 1582155355 | 3840 | 3840 | 3840 | 3840 | 18468 |
| 299 | 20230629 | 152900 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20230629 | 152800 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230629 | 152700 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 302 | 20230629 | 152600 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 303 | 20230629 | 152500 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 304 | 20230629 | 152400 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 305 | 20230629 | 152300 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 306 | 20230629 | 152200 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 307 | 20230629 | 152100 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 308 | 20230629 | 152000 | 1511238235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 309 | 20230629 | 151900 | 1511238235 | 3855 | 3850 | 3855 | 3845 | 3250 |
| 310 | 20230629 | 151800 | 1498725900 | 3845 | 3850 | 3850 | 3845 | 542 |
| 311 | 20230629 | 151700 | 1496641900 | 3845 | 3845 | 3845 | 3845 | 579 |
| 312 | 20230629 | 151600 | 1494415645 | 3850 | 3850 | 3850 | 3845 | 1010 |
| 313 | 20230629 | 151500 | 1490529685 | 3850 | 3845 | 3850 | 3845 | 94 |
| 314 | 20230629 | 151400 | 1490168000 | 3850 | 3845 | 3850 | 3845 | 30 |
| 315 | 20230629 | 151300 | 1490052620 | 3845 | 3845 | 3845 | 3845 | 2368 |
| 316 | 20230629 | 151200 | 1480947660 | 3845 | 3850 | 3855 | 3845 | 3729 |
| 317 | 20230629 | 151100 | 1466581020 | 3850 | 3845 | 3850 | 3845 | 1056 |
| 318 | 20230629 | 151000 | 1462520420 | 3845 | 3845 | 3845 | 3845 | 108 |
| 319 | 20230629 | 150900 | 1462105160 | 3845 | 3845 | 3850 | 3845 | 1617 |
| 320 | 20230629 | 150800 | 1455885295 | 3845 | 3850 | 3850 | 3845 | 2537 |
| 321 | 20230629 | 150700 | 1446130525 | 3845 | 3845 | 3845 | 3845 | 591 |
| 322 | 20230629 | 150600 | 1443858130 | 3850 | 3850 | 3850 | 3845 | 532 |
| 323 | 20230629 | 150500 | 1441810990 | 3850 | 3845 | 3850 | 3845 | 3116 |
| 324 | 20230629 | 150400 | 1429814735 | 3850 | 3845 | 3850 | 3845 | 639 |
| 325 | 20230629 | 150300 | 1427357765 | 3845 | 3845 | 3845 | 3845 | 1822 |
| 326 | 20230629 | 150200 | 1420352175 | 3850 | 3845 | 3850 | 3845 | 1529 |
| 327 | 20230629 | 150100 | 1414467990 | 3850 | 3850 | 3850 | 3850 | 404 |
| 328 | 20230629 | 150000 | 1412912590 | 3855 | 3855 | 3855 | 3850 | 280 |
| 329 | 20230629 | 145900 | 1411834575 | 3855 | 3850 | 3855 | 3845 | 3701 |
| 330 | 20230629 | 145800 | 1397595195 | 3850 | 3850 | 3850 | 3850 | 172 |
| 331 | 20230629 | 145700 | 1396932995 | 3850 | 3850 | 3850 | 3845 | 221 |
| 332 | 20230629 | 145600 | 1396083145 | 3850 | 3845 | 3850 | 3845 | 377 |
| 333 | 20230629 | 145500 | 1394633570 | 3845 | 3845 | 3845 | 3845 | 700 |
| 334 | 20230629 | 145400 | 1391942070 | 3850 | 3850 | 3850 | 3845 | 572 |
| 335 | 20230629 | 145300 | 1389740590 | 3850 | 3850 | 3850 | 3850 | 344 |
| 336 | 20230629 | 145200 | 1388416190 | 3850 | 3850 | 3850 | 3850 | 28 |
| 337 | 20230629 | 145100 | 1388308390 | 3850 | 3850 | 3850 | 3850 | 588 |
| 338 | 20230629 | 145000 | 1386044590 | 3850 | 3850 | 3850 | 3845 | 2663 |
| 339 | 20230629 | 144900 | 1375804600 | 3850 | 3850 | 3850 | 3850 | 349 |
| 340 | 20230629 | 144800 | 1374460950 | 3850 | 3850 | 3850 | 3850 | 15 |
| 341 | 20230629 | 144700 | 1374403200 | 3850 | 3855 | 3855 | 3850 | 418 |
| 342 | 20230629 | 144600 | 1372793850 | 3855 | 3855 | 3855 | 3855 | 101 |
| 343 | 20230629 | 144500 | 1372404495 | 3855 | 3850 | 3855 | 3850 | 102 |
| 344 | 20230629 | 144400 | 1372011290 | 3845 | 3855 | 3855 | 3845 | 4004 |
| 345 | 20230629 | 144300 | 1356615895 | 3850 | 3850 | 3855 | 3850 | 626 |
| 346 | 20230629 | 144200 | 1354205785 | 3850 | 3850 | 3855 | 3845 | 4422 |
| 347 | 20230629 | 144100 | 1337181130 | 3850 | 3855 | 3855 | 3850 | 2140 |
| 348 | 20230629 | 144000 | 1328942120 | 3850 | 3855 | 3855 | 3850 | 6012 |
| 349 | 20230629 | 143900 | 1305793365 | 3850 | 3850 | 3850 | 3850 | 0 |
| 350 | 20230629 | 143800 | 1305793365 | 3850 | 3860 | 3860 | 3850 | 2728 |
| 351 | 20230629 | 143700 | 1295279900 | 3860 | 3855 | 3860 | 3850 | 1305 |
| 352 | 20230629 | 143600 | 1290253060 | 3855 | 3855 | 3855 | 3855 | 20 |
| 353 | 20230629 | 143500 | 1290175960 | 3855 | 3855 | 3855 | 3855 | 16 |
| 354 | 20230629 | 143400 | 1290114280 | 3855 | 3855 | 3855 | 3855 | 50 |
| 355 | 20230629 | 143300 | 1289921530 | 3855 | 3855 | 3855 | 3850 | 746 |
| 356 | 20230629 | 143200 | 1287045710 | 3855 | 3855 | 3860 | 3850 | 6047 |
| 357 | 20230629 | 143100 | 1263734620 | 3860 | 3860 | 3860 | 3860 | 0 |
| 358 | 20230629 | 143000 | 1263734620 | 3860 | 3860 | 3860 | 3855 | 141 |
| 359 | 20230629 | 142900 | 1263190465 | 3860 | 3855 | 3860 | 3855 | 1816 |
| 360 | 20230629 | 142800 | 1256189435 | 3860 | 3860 | 3860 | 3860 | 10 |
| 361 | 20230629 | 142700 | 1256150835 | 3855 | 3860 | 3860 | 3855 | 1013 |
| 362 | 20230629 | 142600 | 1252243960 | 3860 | 3855 | 3860 | 3855 | 30 |
| 363 | 20230629 | 142500 | 1252128260 | 3860 | 3860 | 3860 | 3860 | 20 |
| 364 | 20230629 | 142400 | 1252051060 | 3855 | 3860 | 3860 | 3855 | 587 |
| 365 | 20230629 | 142300 | 1249788025 | 3860 | 3855 | 3860 | 3855 | 534 |
| 366 | 20230629 | 142200 | 1247729370 | 3860 | 3855 | 3860 | 3850 | 1576 |
| 367 | 20230629 | 142100 | 1241655705 | 3855 | 3855 | 3855 | 3855 | 13 |
| 368 | 20230629 | 142000 | 1241605590 | 3855 | 3855 | 3860 | 3855 | 1453 |
| 369 | 20230629 | 141900 | 1236004225 | 3860 | 3860 | 3860 | 3860 | 8 |
| 370 | 20230629 | 141800 | 1235973345 | 3860 | 3855 | 3860 | 3855 | 43 |
| 371 | 20230629 | 141700 | 1235807480 | 3855 | 3860 | 3860 | 3855 | 1017 |
| 372 | 20230629 | 141600 | 1231886895 | 3855 | 3860 | 3860 | 3855 | 714 |
| 373 | 20230629 | 141500 | 1229134205 | 3860 | 3855 | 3860 | 3850 | 364 |
| 374 | 20230629 | 141400 | 1227731105 | 3855 | 3855 | 3855 | 3855 | 192 |
| 375 | 20230629 | 141300 | 1226990945 | 3860 | 3860 | 3860 | 3860 | 0 |
| 376 | 20230629 | 141200 | 1226990945 | 3860 | 3860 | 3860 | 3855 | 781 |
| 377 | 20230629 | 141100 | 1223980045 | 3860 | 3860 | 3860 | 3860 | 32 |
| 378 | 20230629 | 141000 | 1223856525 | 3860 | 3860 | 3860 | 3860 | 10 |
| 379 | 20230629 | 140900 | 1223817925 | 3855 | 3860 | 3860 | 3855 | 430 |
| 380 | 20230629 | 140800 | 1222158775 | 3860 | 3855 | 3860 | 3850 | 1269 |
| 381 | 20230629 | 140700 | 1217272345 | 3860 | 3860 | 3860 | 3860 | 473 |
| 382 | 20230629 | 140600 | 1215446565 | 3860 | 3865 | 3865 | 3860 | 49 |
| 383 | 20230629 | 140500 | 1215257195 | 3865 | 3865 | 3865 | 3855 | 65 |
| 384 | 20230629 | 140400 | 1215006490 | 3855 | 3865 | 3865 | 3855 | 2290 |
| 385 | 20230629 | 140300 | 1206178440 | 3855 | 3860 | 3860 | 3855 | 541 |
| 386 | 20230629 | 140200 | 1204090280 | 3865 | 3865 | 3865 | 3865 | 0 |
| 387 | 20230629 | 140100 | 1204090280 | 3865 | 3865 | 3865 | 3865 | 99 |
| 388 | 20230629 | 140000 | 1203707645 | 3865 | 3865 | 3865 | 3865 | 10 |
| 389 | 20230629 | 135900 | 1203668995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 390 | 20230629 | 135800 | 1203668995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 391 | 20230629 | 135700 | 1203668995 | 3865 | 3865 | 3865 | 3865 | 10 |
| 392 | 20230629 | 135600 | 1203630345 | 3865 | 3865 | 3865 | 3855 | 466 |
| 393 | 20230629 | 135500 | 1201832255 | 3865 | 3855 | 3865 | 3855 | 97 |
| 394 | 20230629 | 135400 | 1201457840 | 3865 | 3870 | 3870 | 3855 | 2574 |
| 395 | 20230629 | 135300 | 1191534055 | 3870 | 3870 | 3870 | 3855 | 212 |
| 396 | 20230629 | 135200 | 1190716615 | 3870 | 3870 | 3870 | 3865 | 530 |
| 397 | 20230629 | 135100 | 1188668065 | 3855 | 3865 | 3870 | 3855 | 699 |
| 398 | 20230629 | 135000 | 1185968275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 399 | 20230629 | 134900 | 1185968275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 400 | 20230629 | 134800 | 1185968275 | 3870 | 3855 | 3870 | 3855 | 565 |
| 401 | 20230629 | 134700 | 1183790050 | 3870 | 3865 | 3870 | 3865 | 325 |
| 402 | 20230629 | 134600 | 1182533900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 403 | 20230629 | 134500 | 1182533900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 404 | 20230629 | 134400 | 1182533900 | 3870 | 3870 | 3870 | 3870 | 100 |
| 405 | 20230629 | 134300 | 1182146900 | 3870 | 3870 | 3870 | 3870 | 400 |
| 406 | 20230629 | 134200 | 1180598900 | 3870 | 3860 | 3870 | 3855 | 129 |
| 407 | 20230629 | 134100 | 1180101465 | 3855 | 3870 | 3870 | 3855 | 745 |
| 408 | 20230629 | 134000 | 1177226115 | 3870 | 3865 | 3870 | 3865 | 3001 |
| 409 | 20230629 | 133900 | 1165627245 | 3855 | 3855 | 3855 | 3855 | 2999 |
| 410 | 20230629 | 133800 | 1154066100 | 3855 | 3855 | 3855 | 3850 | 77 |
| 411 | 20230629 | 133700 | 1153769345 | 3855 | 3855 | 3855 | 3855 | 436 |
| 412 | 20230629 | 133600 | 1152088565 | 3855 | 3870 | 3870 | 3855 | 225 |
| 413 | 20230629 | 133500 | 1151218940 | 3865 | 3865 | 3865 | 3865 | 10 |
| 414 | 20230629 | 133400 | 1151180290 | 3870 | 3870 | 3870 | 3870 | 500 |
| 415 | 20230629 | 133300 | 1149245290 | 3870 | 3870 | 3870 | 3870 | 95 |
| 416 | 20230629 | 133200 | 1148877640 | 3870 | 3855 | 3870 | 3855 | 973 |
| 417 | 20230629 | 133100 | 1145126575 | 3855 | 3855 | 3855 | 3850 | 1830 |
| 418 | 20230629 | 133000 | 1138075540 | 3865 | 3865 | 3865 | 3850 | 2511 |
| 419 | 20230629 | 132900 | 1128395670 | 3865 | 3865 | 3865 | 3865 | 3 |
| 420 | 20230629 | 132800 | 1128384075 | 3865 | 3860 | 3865 | 3860 | 60 |
| 421 | 20230629 | 132700 | 1128152440 | 3865 | 3865 | 3865 | 3865 | 10 |
| 422 | 20230629 | 132600 | 1128113790 | 3850 | 3855 | 3855 | 3850 | 6851 |
| 423 | 20230629 | 132500 | 1101735585 | 3855 | 3860 | 3860 | 3855 | 700 |
| 424 | 20230629 | 132400 | 1099036385 | 3865 | 3865 | 3865 | 3865 | 0 |
| 425 | 20230629 | 132300 | 1099036385 | 3865 | 3865 | 3865 | 3865 | 0 |
| 426 | 20230629 | 132200 | 1099036385 | 3865 | 3865 | 3865 | 3865 | 0 |
| 427 | 20230629 | 132100 | 1099036385 | 3865 | 3860 | 3865 | 3860 | 300 |
| 428 | 20230629 | 132000 | 1097878085 | 3860 | 3855 | 3860 | 3855 | 2263 |
| 429 | 20230629 | 131900 | 1089154170 | 3860 | 3855 | 3860 | 3855 | 501 |
| 430 | 20230629 | 131800 | 1087222810 | 3855 | 3860 | 3860 | 3855 | 3227 |
| 431 | 20230629 | 131700 | 1074781150 | 3860 | 3860 | 3860 | 3860 | 340 |
| 432 | 20230629 | 131600 | 1073468750 | 3860 | 3855 | 3860 | 3855 | 5 |
| 433 | 20230629 | 131500 | 1073449470 | 3865 | 3860 | 3865 | 3855 | 60 |
| 434 | 20230629 | 131400 | 1073217915 | 3865 | 3865 | 3865 | 3865 | 2 |
| 435 | 20230629 | 131300 | 1073210185 | 3865 | 3865 | 3865 | 3865 | 110 |
| 436 | 20230629 | 131200 | 1072785035 | 3860 | 3865 | 3865 | 3860 | 560 |
| 437 | 20230629 | 131100 | 1070623385 | 3855 | 3855 | 3855 | 3855 | 0 |
| 438 | 20230629 | 131000 | 1070623385 | 3855 | 3860 | 3865 | 3855 | 720 |
| 439 | 20230629 | 130900 | 1067844900 | 3860 | 3860 | 3860 | 3860 | 327 |
| 440 | 20230629 | 130800 | 1066582680 | 3860 | 3860 | 3860 | 3860 | 177 |
| 441 | 20230629 | 130700 | 1065899460 | 3860 | 3860 | 3860 | 3860 | 1 |
| 442 | 20230629 | 130600 | 1065895600 | 3860 | 3865 | 3865 | 3855 | 1483 |
| 443 | 20230629 | 130500 | 1060171980 | 3870 | 3870 | 3870 | 3870 | 0 |
| 444 | 20230629 | 130400 | 1060171980 | 3870 | 3860 | 3870 | 3860 | 551 |
| 445 | 20230629 | 130300 | 1058044920 | 3870 | 3870 | 3870 | 3870 | 1 |
| 446 | 20230629 | 130200 | 1058041050 | 3870 | 3870 | 3870 | 3860 | 498 |
| 447 | 20230629 | 130100 | 1056118660 | 3860 | 3860 | 3860 | 3860 | 500 |
| 448 | 20230629 | 130000 | 1054188660 | 3870 | 3870 | 3870 | 3870 | 0 |
| 449 | 20230629 | 125900 | 1054188660 | 3870 | 3870 | 3870 | 3870 | 10 |
| 450 | 20230629 | 125800 | 1054149960 | 3870 | 3860 | 3870 | 3855 | 983 |
| 451 | 20230629 | 125700 | 1050355880 | 3870 | 3870 | 3870 | 3860 | 141 |
| 452 | 20230629 | 125600 | 1049810510 | 3870 | 3870 | 3870 | 3870 | 0 |
| 453 | 20230629 | 125500 | 1049810510 | 3870 | 3860 | 3870 | 3860 | 405 |
| 454 | 20230629 | 125400 | 1048245810 | 3870 | 3870 | 3870 | 3870 | 0 |
| 455 | 20230629 | 125300 | 1048245810 | 3870 | 3870 | 3870 | 3870 | 0 |
| 456 | 20230629 | 125200 | 1048245810 | 3870 | 3860 | 3870 | 3860 | 1020 |
| 457 | 20230629 | 125100 | 1044308410 | 3870 | 3870 | 3870 | 3870 | 503 |
| 458 | 20230629 | 125000 | 1042361800 | 3870 | 3870 | 3870 | 3855 | 524 |
| 459 | 20230629 | 124900 | 1040339920 | 3870 | 3860 | 3870 | 3860 | 463 |
| 460 | 20230629 | 124800 | 1038552640 | 3870 | 3870 | 3870 | 3870 | 1 |
| 461 | 20230629 | 124700 | 1038548770 | 3870 | 3870 | 3870 | 3870 | 0 |
| 462 | 20230629 | 124600 | 1038548770 | 3870 | 3860 | 3870 | 3860 | 267 |
| 463 | 20230629 | 124500 | 1037517760 | 3870 | 3860 | 3870 | 3860 | 173 |
| 464 | 20230629 | 124400 | 1036849780 | 3860 | 3870 | 3870 | 3860 | 202 |
| 465 | 20230629 | 124300 | 1036069040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 466 | 20230629 | 124200 | 1036069040 | 3870 | 3870 | 3870 | 3865 | 126 |
| 467 | 20230629 | 124100 | 1035581945 | 3870 | 3870 | 3870 | 3855 | 32 |
| 468 | 20230629 | 124000 | 1035458120 | 3875 | 3875 | 3875 | 3875 | 19 |
| 469 | 20230629 | 123900 | 1035384495 | 3875 | 3875 | 3875 | 3875 | 100 |
| 470 | 20230629 | 123800 | 1034996995 | 3855 | 3855 | 3855 | 3855 | 1 |
| 471 | 20230629 | 123700 | 1034993140 | 3875 | 3875 | 3875 | 3875 | 102 |
| 472 | 20230629 | 123600 | 1034597890 | 3875 | 3855 | 3875 | 3855 | 100 |
| 473 | 20230629 | 123500 | 1034211390 | 3855 | 3875 | 3875 | 3855 | 461 |
| 474 | 20230629 | 123400 | 1032434035 | 3875 | 3875 | 3875 | 3855 | 674 |
| 475 | 20230629 | 123300 | 1029834285 | 3875 | 3855 | 3875 | 3850 | 977 |
| 476 | 20230629 | 123200 | 1026068395 | 3870 | 3860 | 3870 | 3860 | 4010 |
| 477 | 20230629 | 123100 | 1010557635 | 3860 | 3855 | 3860 | 3850 | 258 |
| 478 | 20230629 | 123000 | 1009564015 | 3850 | 3855 | 3855 | 3850 | 6518 |
| 479 | 20230629 | 122900 | 984449545 | 3860 | 3860 | 3860 | 3860 | 153 |
| 480 | 20230629 | 122800 | 983858965 | 3865 | 3865 | 3865 | 3865 | 17 |
| 481 | 20230629 | 122700 | 983793260 | 3865 | 3865 | 3865 | 3865 | 0 |
| 482 | 20230629 | 122600 | 983793260 | 3865 | 3870 | 3870 | 3860 | 4374 |
| 483 | 20230629 | 122500 | 966904325 | 3865 | 3865 | 3865 | 3865 | 900 |
| 484 | 20230629 | 122400 | 963425825 | 3865 | 3865 | 3865 | 3865 | 1 |
| 485 | 20230629 | 122300 | 963421960 | 3855 | 3860 | 3860 | 3855 | 1638 |
| 486 | 20230629 | 122200 | 957107335 | 3855 | 3855 | 3855 | 3855 | 1238 |
| 487 | 20230629 | 122100 | 952334845 | 3860 | 3860 | 3860 | 3860 | 572 |
| 488 | 20230629 | 122000 | 950126925 | 3860 | 3860 | 3865 | 3860 | 1112 |
| 489 | 20230629 | 121900 | 945834550 | 3860 | 3860 | 3860 | 3860 | 1 |
| 490 | 20230629 | 121800 | 945830690 | 3860 | 3860 | 3860 | 3860 | 100 |
| 491 | 20230629 | 121700 | 945444690 | 3860 | 3860 | 3860 | 3860 | 359 |
| 492 | 20230629 | 121600 | 944058950 | 3860 | 3860 | 3860 | 3860 | 905 |
| 493 | 20230629 | 121500 | 940565650 | 3860 | 3860 | 3860 | 3860 | 0 |
| 494 | 20230629 | 121400 | 940565650 | 3860 | 3860 | 3860 | 3860 | 221 |
| 495 | 20230629 | 121300 | 939712590 | 3860 | 3865 | 3865 | 3860 | 719 |
| 496 | 20230629 | 121200 | 936937200 | 3865 | 3865 | 3865 | 3860 | 36 |
| 497 | 20230629 | 121100 | 936798190 | 3865 | 3865 | 3865 | 3865 | 50 |
| 498 | 20230629 | 121000 | 936604940 | 3860 | 3860 | 3860 | 3860 | 215 |
| 499 | 20230629 | 120900 | 935775040 | 3865 | 3865 | 3865 | 3865 | 50 |
| 500 | 20230629 | 120800 | 935581790 | 3865 | 3865 | 3865 | 3860 | 79 |
| 501 | 20230629 | 120700 | 935276485 | 3865 | 3865 | 3865 | 3865 | 100 |
| 502 | 20230629 | 120600 | 934889985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 503 | 20230629 | 120500 | 934889985 | 3860 | 3860 | 3860 | 3860 | 720 |
| 504 | 20230629 | 120400 | 932110785 | 3860 | 3860 | 3860 | 3860 | 191 |
| 505 | 20230629 | 120300 | 931373525 | 3860 | 3860 | 3860 | 3860 | 50 |
| 506 | 20230629 | 120200 | 931180525 | 3860 | 3860 | 3860 | 3860 | 128 |
| 507 | 20230629 | 120100 | 930686445 | 3855 | 3855 | 3855 | 3855 | 300 |
| 508 | 20230629 | 120000 | 929529945 | 3855 | 3855 | 3860 | 3855 | 1103 |
| 509 | 20230629 | 115900 | 925277865 | 3860 | 3860 | 3860 | 3860 | 21 |
| 510 | 20230629 | 115800 | 925196805 | 3855 | 3855 | 3855 | 3855 | 1529 |
| 511 | 20230629 | 115700 | 919302510 | 3855 | 3855 | 3855 | 3855 | 100 |
| 512 | 20230629 | 115600 | 918917010 | 3855 | 3855 | 3855 | 3855 | 1120 |
| 513 | 20230629 | 115500 | 914599410 | 3870 | 3860 | 3870 | 3855 | 251 |
| 514 | 20230629 | 115400 | 913631785 | 3860 | 3865 | 3880 | 3860 | 1540 |
| 515 | 20230629 | 115300 | 907685015 | 3860 | 3860 | 3860 | 3860 | 0 |
| 516 | 20230629 | 115200 | 907685015 | 3860 | 3860 | 3860 | 3860 | 128 |
| 517 | 20230629 | 115100 | 907190935 | 3860 | 3860 | 3860 | 3855 | 114 |
| 518 | 20230629 | 115000 | 906751395 | 3855 | 3860 | 3860 | 3855 | 125 |
| 519 | 20230629 | 114900 | 906268920 | 3860 | 3855 | 3870 | 3855 | 1300 |
| 520 | 20230629 | 114800 | 901252320 | 3860 | 3855 | 3860 | 3855 | 36 |
| 521 | 20230629 | 114700 | 901113535 | 3855 | 3860 | 3860 | 3855 | 25 |
| 522 | 20230629 | 114600 | 901017045 | 3860 | 3860 | 3860 | 3860 | 6 |
| 523 | 20230629 | 114500 | 900993885 | 3855 | 3860 | 3860 | 3850 | 4317 |
| 524 | 20230629 | 114400 | 884353250 | 3855 | 3855 | 3855 | 3855 | 0 |
| 525 | 20230629 | 114300 | 884353250 | 3855 | 3860 | 3860 | 3855 | 115 |
| 526 | 20230629 | 114200 | 883909825 | 3860 | 3860 | 3860 | 3860 | 170 |
| 527 | 20230629 | 114100 | 883253625 | 3860 | 3860 | 3860 | 3855 | 40 |
| 528 | 20230629 | 114000 | 883099360 | 3855 | 3860 | 3860 | 3855 | 463 |
| 529 | 20230629 | 113900 | 881314490 | 3855 | 3860 | 3860 | 3855 | 590 |
| 530 | 20230629 | 113800 | 879040020 | 3860 | 3860 | 3860 | 3860 | 997 |
| 531 | 20230629 | 113700 | 875191600 | 3860 | 3860 | 3860 | 3860 | 198 |
| 532 | 20230629 | 113600 | 874427320 | 3860 | 3860 | 3860 | 3860 | 0 |
| 533 | 20230629 | 113500 | 874427320 | 3860 | 3860 | 3860 | 3860 | 5 |
| 534 | 20230629 | 113400 | 874408020 | 3860 | 3860 | 3860 | 3860 | 112 |
| 535 | 20230629 | 113300 | 873975700 | 3855 | 3860 | 3860 | 3855 | 1036 |
| 536 | 20230629 | 113200 | 869981890 | 3860 | 3860 | 3860 | 3860 | 1 |
| 537 | 20230629 | 113100 | 869978030 | 3850 | 3855 | 3855 | 3850 | 2183 |
| 538 | 20230629 | 113000 | 861565105 | 3855 | 3855 | 3855 | 3855 | 786 |
| 539 | 20230629 | 112900 | 858535075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 540 | 20230629 | 112800 | 858535075 | 3855 | 3855 | 3855 | 3855 | 0 |
| 541 | 20230629 | 112700 | 858535075 | 3855 | 3860 | 3860 | 3855 | 9901 |
| 542 | 20230629 | 112600 | 820361535 | 3865 | 3865 | 3865 | 3865 | 100 |
| 543 | 20230629 | 112500 | 819975035 | 3860 | 3860 | 3860 | 3860 | 0 |
| 544 | 20230629 | 112400 | 819975035 | 3860 | 3860 | 3860 | 3860 | 6 |
| 545 | 20230629 | 112300 | 819951875 | 3860 | 3860 | 3860 | 3860 | 16 |
| 546 | 20230629 | 112200 | 819890115 | 3880 | 3880 | 3880 | 3880 | 1 |
| 547 | 20230629 | 112100 | 819886235 | 3860 | 3860 | 3860 | 3860 | 2339 |
| 548 | 20230629 | 112000 | 810857695 | 3860 | 3865 | 3880 | 3855 | 6145 |
| 549 | 20230629 | 111900 | 787119890 | 3860 | 3860 | 3860 | 3860 | 0 |
| 550 | 20230629 | 111800 | 787119890 | 3860 | 3860 | 3860 | 3860 | 0 |
| 551 | 20230629 | 111700 | 787119890 | 3860 | 3860 | 3860 | 3860 | 0 |
| 552 | 20230629 | 111600 | 787119890 | 3860 | 3860 | 3860 | 3860 | 18 |
| 553 | 20230629 | 111500 | 787050410 | 3880 | 3860 | 3880 | 3860 | 699 |
| 554 | 20230629 | 111400 | 784352100 | 3860 | 3860 | 3875 | 3860 | 215 |
| 555 | 20230629 | 111300 | 783519140 | 3860 | 3875 | 3875 | 3860 | 302 |
| 556 | 20230629 | 111200 | 782348905 | 3875 | 3860 | 3875 | 3860 | 1075 |
| 557 | 20230629 | 111100 | 778194155 | 3860 | 3875 | 3875 | 3860 | 2695 |
| 558 | 20230629 | 111000 | 767791400 | 3875 | 3875 | 3875 | 3875 | 1085 |
| 559 | 20230629 | 110900 | 763587025 | 3875 | 3865 | 3875 | 3865 | 4360 |
| 560 | 20230629 | 110800 | 746715905 | 3870 | 3870 | 3870 | 3870 | 10 |
| 561 | 20230629 | 110700 | 746677205 | 3875 | 3870 | 3875 | 3870 | 1513 |
| 562 | 20230629 | 110600 | 740816895 | 3875 | 3875 | 3875 | 3875 | 1 |
| 563 | 20230629 | 110500 | 740813020 | 3870 | 3870 | 3870 | 3870 | 1110 |
| 564 | 20230629 | 110400 | 736517320 | 3870 | 3870 | 3870 | 3870 | 1 |
| 565 | 20230629 | 110300 | 736513450 | 3870 | 3870 | 3870 | 3865 | 1118 |
| 566 | 20230629 | 110200 | 732191825 | 3875 | 3870 | 3875 | 3870 | 132 |
| 567 | 20230629 | 110100 | 731680980 | 3870 | 3870 | 3870 | 3870 | 144 |
| 568 | 20230629 | 110000 | 731123700 | 3865 | 3875 | 3875 | 3865 | 256 |
| 569 | 20230629 | 105900 | 730133975 | 3870 | 3880 | 3880 | 3870 | 493 |
| 570 | 20230629 | 105800 | 728223270 | 3880 | 3875 | 3880 | 3875 | 136 |
| 571 | 20230629 | 105700 | 727695595 | 3880 | 3875 | 3880 | 3870 | 216 |
| 572 | 20230629 | 105600 | 726859590 | 3880 | 3870 | 3880 | 3870 | 52 |
| 573 | 20230629 | 105500 | 726658340 | 3880 | 3880 | 3880 | 3880 | 26 |
| 574 | 20230629 | 105400 | 726557460 | 3860 | 3860 | 3860 | 3860 | 414 |
| 575 | 20230629 | 105300 | 724959420 | 3860 | 3860 | 3860 | 3855 | 5135 |
| 576 | 20230629 | 105200 | 705141965 | 3860 | 3865 | 3865 | 3855 | 2188 |
| 577 | 20230629 | 105100 | 696695300 | 3865 | 3870 | 3870 | 3865 | 832 |
| 578 | 20230629 | 105000 | 693478360 | 3870 | 3875 | 3875 | 3870 | 531 |
| 579 | 20230629 | 104900 | 691423385 | 3885 | 3885 | 3885 | 3885 | 501 |
| 580 | 20230629 | 104800 | 689477000 | 3885 | 3870 | 3885 | 3870 | 810 |
| 581 | 20230629 | 104700 | 686342150 | 3865 | 3870 | 3870 | 3855 | 4001 |
| 582 | 20230629 | 104600 | 670897090 | 3870 | 3870 | 3880 | 3870 | 1101 |
| 583 | 20230629 | 104500 | 666636210 | 3885 | 3870 | 3885 | 3870 | 252 |
| 584 | 20230629 | 104400 | 665660205 | 3870 | 3870 | 3870 | 3865 | 395 |
| 585 | 20230629 | 104300 | 664132460 | 3865 | 3870 | 3870 | 3865 | 1484 |
| 586 | 20230629 | 104200 | 658389630 | 3890 | 3890 | 3890 | 3860 | 17023 |
| 587 | 20230629 | 104100 | 592595665 | 3880 | 3875 | 3880 | 3875 | 654 |
| 588 | 20230629 | 104000 | 590058215 | 3875 | 3875 | 3875 | 3875 | 209 |
| 589 | 20230629 | 103900 | 589248340 | 3895 | 3895 | 3895 | 3895 | 300 |
| 590 | 20230629 | 103800 | 588079840 | 3895 | 3880 | 3895 | 3880 | 279 |
| 591 | 20230629 | 103700 | 586993900 | 3875 | 3875 | 3880 | 3875 | 56 |
| 592 | 20230629 | 103600 | 586776895 | 3875 | 3875 | 3875 | 3875 | 797 |
| 593 | 20230629 | 103500 | 583688520 | 3875 | 3875 | 3875 | 3875 | 300 |
| 594 | 20230629 | 103400 | 582526020 | 3875 | 3875 | 3875 | 3875 | 1461 |
| 595 | 20230629 | 103300 | 576864645 | 3880 | 3890 | 3890 | 3880 | 2307 |
| 596 | 20230629 | 103200 | 567913475 | 3890 | 3895 | 3895 | 3890 | 310 |
| 597 | 20230629 | 103100 | 566707525 | 3895 | 3885 | 3895 | 3885 | 3 |
| 598 | 20230629 | 103000 | 566695855 | 3885 | 3885 | 3885 | 3885 | 26 |
| 599 | 20230629 | 102900 | 566594845 | 3900 | 3895 | 3900 | 3895 | 1957 |
| 600 | 20230629 | 102800 | 558972325 | 3895 | 3890 | 3895 | 3880 | 518 |
| 601 | 20230629 | 102700 | 556958745 | 3885 | 3900 | 3900 | 3885 | 101 |
| 602 | 20230629 | 102600 | 556566345 | 3880 | 3890 | 3890 | 3880 | 1047 |
| 603 | 20230629 | 102500 | 552493685 | 3900 | 3900 | 3900 | 3900 | 0 |
| 604 | 20230629 | 102400 | 552493685 | 3900 | 3900 | 3900 | 3900 | 1 |
| 605 | 20230629 | 102300 | 552489785 | 3900 | 3900 | 3900 | 3895 | 73 |
| 606 | 20230629 | 102200 | 552205090 | 3900 | 3895 | 3900 | 3880 | 2901 |
| 607 | 20230629 | 102100 | 540941920 | 3900 | 3900 | 3900 | 3890 | 152 |
| 608 | 20230629 | 102000 | 540350620 | 3890 | 3890 | 3890 | 3890 | 201 |
| 609 | 20230629 | 101900 | 539568730 | 3905 | 3905 | 3905 | 3885 | 289 |
| 610 | 20230629 | 101800 | 538444885 | 3890 | 3890 | 3890 | 3890 | 473 |
| 611 | 20230629 | 101700 | 536604915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 612 | 20230629 | 101600 | 536604915 | 3915 | 3915 | 3915 | 3900 | 1938 |
| 613 | 20230629 | 101500 | 529046340 | 3915 | 3910 | 3915 | 3910 | 10 |
| 614 | 20230629 | 101400 | 529007195 | 3920 | 3915 | 3920 | 3900 | 1006 |
| 615 | 20230629 | 101300 | 525083680 | 3900 | 3905 | 3905 | 3900 | 45 |
| 616 | 20230629 | 101200 | 524908055 | 3925 | 3915 | 3925 | 3915 | 291 |
| 617 | 20230629 | 101100 | 523767160 | 3925 | 3925 | 3925 | 3925 | 0 |
| 618 | 20230629 | 101000 | 523767160 | 3925 | 3910 | 3925 | 3910 | 7321 |
| 619 | 20230629 | 100900 | 495076325 | 3910 | 3890 | 3910 | 3885 | 1214 |
| 620 | 20230629 | 100800 | 490359005 | 3885 | 3920 | 3920 | 3885 | 5079 |
| 621 | 20230629 | 100700 | 470484015 | 3920 | 3895 | 3920 | 3895 | 8664 |
| 622 | 20230629 | 100600 | 436662155 | 3895 | 3880 | 3895 | 3880 | 377 |
| 623 | 20230629 | 100500 | 435198540 | 3880 | 3880 | 3880 | 3880 | 1091 |
| 624 | 20230629 | 100400 | 430965460 | 3880 | 3880 | 3880 | 3880 | 456 |
| 625 | 20230629 | 100300 | 429196180 | 3900 | 3895 | 3900 | 3895 | 256 |
| 626 | 20230629 | 100200 | 428197785 | 3900 | 3885 | 3900 | 3885 | 1154 |
| 627 | 20230629 | 100100 | 423712205 | 3880 | 3875 | 3880 | 3875 | 456 |
| 628 | 20230629 | 100000 | 421944955 | 3875 | 3875 | 3875 | 3875 | 687 |
| 629 | 20230629 | 095900 | 419282830 | 3875 | 3875 | 3875 | 3875 | 582 |
| 630 | 20230629 | 095800 | 417027580 | 3875 | 3875 | 3875 | 3875 | 1057 |
| 631 | 20230629 | 095700 | 412931705 | 3880 | 3880 | 3880 | 3875 | 5 |
| 632 | 20230629 | 095600 | 412912315 | 3880 | 3875 | 3880 | 3875 | 283 |
| 633 | 20230629 | 095500 | 411815685 | 3875 | 3875 | 3875 | 3870 | 202 |
| 634 | 20230629 | 095400 | 411033285 | 3875 | 3875 | 3875 | 3875 | 545 |
| 635 | 20230629 | 095300 | 408921410 | 3870 | 3875 | 3875 | 3870 | 3605 |
| 636 | 20230629 | 095200 | 394963570 | 3875 | 3880 | 3880 | 3875 | 1420 |
| 637 | 20230629 | 095100 | 389458130 | 3885 | 3885 | 3890 | 3880 | 364 |
| 638 | 20230629 | 095000 | 388044945 | 3880 | 3875 | 3880 | 3875 | 718 |
| 639 | 20230629 | 094900 | 385262690 | 3875 | 3875 | 3875 | 3875 | 2399 |
| 640 | 20230629 | 094800 | 375966565 | 3875 | 3880 | 3880 | 3875 | 2782 |
| 641 | 20230629 | 094700 | 365186070 | 3880 | 3875 | 3880 | 3875 | 1242 |
| 642 | 20230629 | 094600 | 360373020 | 3880 | 3895 | 3900 | 3880 | 1249 |
| 643 | 20230629 | 094500 | 355524830 | 3900 | 3900 | 3900 | 3900 | 0 |
| 644 | 20230629 | 094400 | 355524830 | 3900 | 3900 | 3900 | 3900 | 120 |
| 645 | 20230629 | 094300 | 355056830 | 3900 | 3905 | 3905 | 3900 | 24 |
| 646 | 20230629 | 094200 | 354963210 | 3905 | 3895 | 3905 | 3895 | 560 |
| 647 | 20230629 | 094100 | 352779080 | 3895 | 3875 | 3895 | 3875 | 1916 |
| 648 | 20230629 | 094000 | 345344260 | 3870 | 3875 | 3875 | 3870 | 3948 |
| 649 | 20230629 | 093900 | 330052085 | 3875 | 3905 | 3905 | 3875 | 7754 |
| 650 | 20230629 | 093800 | 299926800 | 3900 | 3905 | 3905 | 3900 | 3458 |
| 651 | 20230629 | 093700 | 286433775 | 3910 | 3920 | 3920 | 3910 | 558 |
| 652 | 20230629 | 093600 | 284251930 | 3920 | 3915 | 3925 | 3915 | 5631 |
| 653 | 20230629 | 093500 | 262180495 | 3920 | 3900 | 3920 | 3900 | 263 |
| 654 | 20230629 | 093400 | 261152170 | 3900 | 3925 | 3930 | 3895 | 2577 |
| 655 | 20230629 | 093300 | 251040255 | 3930 | 3920 | 3930 | 3895 | 1546 |
| 656 | 20230629 | 093200 | 244976745 | 3920 | 3920 | 3930 | 3920 | 1044 |
| 657 | 20230629 | 093100 | 240879215 | 3890 | 3890 | 3925 | 3885 | 2587 |
| 658 | 20230629 | 093000 | 230790735 | 3890 | 3885 | 3890 | 3885 | 149 |
| 659 | 20230629 | 092900 | 230211865 | 3880 | 3885 | 3885 | 3880 | 341 |
| 660 | 20230629 | 092800 | 228888780 | 3880 | 3880 | 3880 | 3880 | 2140 |
| 661 | 20230629 | 092700 | 220585580 | 3880 | 3885 | 3890 | 3880 | 101 |
| 662 | 20230629 | 092600 | 220193685 | 3885 | 3890 | 3890 | 3885 | 780 |
| 663 | 20230629 | 092500 | 217163380 | 3890 | 3890 | 3890 | 3890 | 15 |
| 664 | 20230629 | 092400 | 217105030 | 3900 | 3900 | 3900 | 3900 | 350 |
| 665 | 20230629 | 092300 | 215740030 | 3905 | 3900 | 3905 | 3900 | 1520 |
| 666 | 20230629 | 092200 | 209809530 | 3900 | 3915 | 3915 | 3885 | 1811 |
| 667 | 20230629 | 092100 | 202767400 | 3915 | 3895 | 3915 | 3895 | 29 |
| 668 | 20230629 | 092000 | 202654320 | 3890 | 3890 | 3890 | 3890 | 25 |
| 669 | 20230629 | 091900 | 202557070 | 3885 | 3910 | 3910 | 3885 | 2231 |
| 670 | 20230629 | 091800 | 193856590 | 3925 | 3900 | 3930 | 3895 | 3402 |
| 671 | 20230629 | 091700 | 180525120 | 3930 | 3890 | 3930 | 3890 | 4051 |
| 672 | 20230629 | 091600 | 164649880 | 3890 | 3895 | 3895 | 3890 | 1233 |
| 673 | 20230629 | 091500 | 159848020 | 3895 | 3900 | 3925 | 3895 | 4460 |
| 674 | 20230629 | 091400 | 142406095 | 3900 | 3890 | 3930 | 3890 | 3195 |
| 675 | 20230629 | 091300 | 129912655 | 3890 | 3895 | 3895 | 3890 | 263 |
| 676 | 20230629 | 091200 | 128889330 | 3890 | 3890 | 3890 | 3890 | 852 |
| 677 | 20230629 | 091100 | 125575050 | 3890 | 3870 | 3890 | 3870 | 1704 |
| 678 | 20230629 | 091000 | 118958220 | 3870 | 3870 | 3880 | 3870 | 700 |
| 679 | 20230629 | 090900 | 116248750 | 3880 | 3890 | 3890 | 3880 | 322 |
| 680 | 20230629 | 090800 | 114998375 | 3885 | 3875 | 3885 | 3875 | 2046 |
| 681 | 20230629 | 090700 | 107060745 | 3875 | 3865 | 3875 | 3860 | 4197 |
| 682 | 20230629 | 090600 | 90846755 | 3865 | 3870 | 3880 | 3860 | 3828 |
| 683 | 20230629 | 090500 | 76063235 | 3870 | 3865 | 3870 | 3865 | 725 |
| 684 | 20230629 | 090400 | 73259060 | 3870 | 3870 | 3875 | 3870 | 1407 |
| 685 | 20230629 | 090300 | 67813965 | 3870 | 3870 | 3870 | 3870 | 402 |
| 686 | 20230629 | 090200 | 66258225 | 3870 | 3880 | 3890 | 3870 | 4015 |
| 687 | 20230629 | 090100 | 50680195 | 3880 | 3885 | 3890 | 3880 | 4448 |
| 688 | 20230629 | 090000 | 33381140 | 3885 | 3875 | 3885 | 3875 | 7894 |