33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 201200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 3 | 20230613 | 201100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20230613 | 201000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20230613 | 200900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20230613 | 200800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20230613 | 200700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20230613 | 200600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20230613 | 200500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20230613 | 200400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20230613 | 200300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20230613 | 200200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20230613 | 200100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20230613 | 200000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20230613 | 195900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20230613 | 195800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20230613 | 195700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20230613 | 195600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20230613 | 195500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20230613 | 195400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20230613 | 195300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20230613 | 195200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20230613 | 195100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20230613 | 195000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20230613 | 194900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20230613 | 194800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20230613 | 194700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20230613 | 194600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20230613 | 194500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20230613 | 194400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20230613 | 194300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20230613 | 194200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 33 | 20230613 | 194100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20230613 | 194000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20230613 | 193900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20230613 | 193800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20230613 | 193700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20230613 | 193600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20230613 | 193500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20230613 | 193400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20230613 | 193300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20230613 | 193200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20230613 | 193100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20230613 | 193000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20230613 | 192900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20230613 | 192800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20230613 | 192700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20230613 | 192600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20230613 | 192500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20230613 | 192400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20230613 | 192300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20230613 | 192200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20230613 | 192100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20230613 | 192000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20230613 | 191900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20230613 | 191800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20230613 | 191700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20230613 | 191600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20230613 | 191500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20230613 | 191400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20230613 | 191300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20230613 | 191200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 63 | 20230613 | 191100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20230613 | 191000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20230613 | 190900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20230613 | 190800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20230613 | 190700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20230613 | 190600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20230613 | 190500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20230613 | 190400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20230613 | 190300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20230613 | 190200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20230613 | 190100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20230613 | 190000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20230613 | 185900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20230613 | 185800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20230613 | 185700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20230613 | 185600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20230613 | 185500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20230613 | 185400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20230613 | 185300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20230613 | 185200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20230613 | 185100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20230613 | 185000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20230613 | 184900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20230613 | 184800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20230613 | 184700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20230613 | 184600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20230613 | 184500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20230613 | 184400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20230613 | 184300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20230613 | 184200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 93 | 20230613 | 184100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20230613 | 184000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20230613 | 183900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20230613 | 183800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20230613 | 183700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20230613 | 183600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20230613 | 183500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20230613 | 183400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20230613 | 183300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20230613 | 183200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20230613 | 183100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20230613 | 183000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20230613 | 182900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20230613 | 182800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20230613 | 182700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20230613 | 182600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20230613 | 182500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20230613 | 182400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20230613 | 182300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20230613 | 182200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20230613 | 182100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20230613 | 182000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20230613 | 181900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20230613 | 181800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20230613 | 181700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20230613 | 181600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20230613 | 181500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20230613 | 181400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20230613 | 181300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20230613 | 181200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 123 | 20230613 | 181100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20230613 | 181000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20230613 | 180900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20230613 | 180800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20230613 | 180700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20230613 | 180600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20230613 | 180500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20230613 | 180400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20230613 | 180300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20230613 | 180200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20230613 | 180100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20230613 | 180000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20230613 | 175900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20230613 | 175800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20230613 | 175700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20230613 | 175600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20230613 | 175500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20230613 | 175400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20230613 | 175300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20230613 | 175200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20230613 | 175100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20230613 | 175000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20230613 | 174900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20230613 | 174800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20230613 | 174700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20230613 | 174600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20230613 | 174500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20230613 | 174400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20230613 | 174300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20230613 | 174200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 153 | 20230613 | 174100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20230613 | 174000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20230613 | 173900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20230613 | 173800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20230613 | 173700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20230613 | 173600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20230613 | 173500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20230613 | 173400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20230613 | 173300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20230613 | 173200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20230613 | 173100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20230613 | 173000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20230613 | 172900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20230613 | 172800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20230613 | 172700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20230613 | 172600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20230613 | 172500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20230613 | 172400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20230613 | 172300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20230613 | 172200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20230613 | 172100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20230613 | 172000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20230613 | 171900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20230613 | 171800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20230613 | 171700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20230613 | 171600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20230613 | 171500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20230613 | 171400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20230613 | 171300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20230613 | 171200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 183 | 20230613 | 171100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20230613 | 171000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20230613 | 170900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20230613 | 170800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20230613 | 170700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20230613 | 170600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20230613 | 170500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20230613 | 170400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20230613 | 170300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20230613 | 170200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20230613 | 170100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20230613 | 170000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20230613 | 165900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20230613 | 165800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20230613 | 165700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20230613 | 165600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20230613 | 165500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20230613 | 165400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20230613 | 165300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20230613 | 165200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20230613 | 165100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20230613 | 165000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20230613 | 164900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20230613 | 164800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20230613 | 164700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20230613 | 164600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20230613 | 164500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20230613 | 164400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20230613 | 164300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20230613 | 164200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 213 | 20230613 | 164100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20230613 | 164000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20230613 | 163900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20230613 | 163800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20230613 | 163700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20230613 | 163600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20230613 | 163500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20230613 | 163400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20230613 | 163300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20230613 | 163200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 223 | 20230613 | 163100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20230613 | 163000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20230613 | 162900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20230613 | 162800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 227 | 20230613 | 162700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 228 | 20230613 | 162600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 229 | 20230613 | 162500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 230 | 20230613 | 162400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 231 | 20230613 | 162300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 232 | 20230613 | 162200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 233 | 20230613 | 162100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 234 | 20230613 | 162000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 235 | 20230613 | 161900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 236 | 20230613 | 161800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 237 | 20230613 | 161700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 238 | 20230613 | 161600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 239 | 20230613 | 161500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 240 | 20230613 | 161400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 241 | 20230613 | 161300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 242 | 20230613 | 161200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 243 | 20230613 | 161100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 244 | 20230613 | 161000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 245 | 20230613 | 160900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 246 | 20230613 | 160800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 247 | 20230613 | 160700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 248 | 20230613 | 160600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 249 | 20230613 | 160500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 250 | 20230613 | 160400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 251 | 20230613 | 160300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 252 | 20230613 | 160200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 253 | 20230613 | 160100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 254 | 20230613 | 160000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 255 | 20230613 | 155900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 256 | 20230613 | 155800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 257 | 20230613 | 155700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 258 | 20230613 | 155600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 259 | 20230613 | 155500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 260 | 20230613 | 155400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 261 | 20230613 | 155300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 262 | 20230613 | 155200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 263 | 20230613 | 155100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 264 | 20230613 | 155000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 265 | 20230613 | 154900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 266 | 20230613 | 154800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 267 | 20230613 | 154700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 268 | 20230613 | 154600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 269 | 20230613 | 154500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 270 | 20230613 | 154400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 271 | 20230613 | 154300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 272 | 20230613 | 154200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 273 | 20230613 | 154100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 274 | 20230613 | 154000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 275 | 20230613 | 153900 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 276 | 20230613 | 153800 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 277 | 20230613 | 153700 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 278 | 20230613 | 153600 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 279 | 20230613 | 153500 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 280 | 20230613 | 153400 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 281 | 20230613 | 153300 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 282 | 20230613 | 153200 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 283 | 20230613 | 153100 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 0 |
| 284 | 20230613 | 153000 | 4009217560 | 5150 | 5150 | 5150 | 5150 | 49048 |
| 285 | 20230613 | 152900 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 286 | 20230613 | 152800 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 287 | 20230613 | 152700 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 288 | 20230613 | 152600 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 289 | 20230613 | 152500 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 290 | 20230613 | 152400 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 291 | 20230613 | 152300 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 292 | 20230613 | 152200 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 293 | 20230613 | 152100 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 294 | 20230613 | 152000 | 3756620360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 295 | 20230613 | 151900 | 3756620360 | 5170 | 5100 | 5180 | 5090 | 63478 |
| 296 | 20230613 | 151800 | 3430516370 | 5100 | 5080 | 5100 | 5080 | 16196 |
| 297 | 20230613 | 151700 | 3348054940 | 5090 | 5090 | 5100 | 5080 | 12680 |
| 298 | 20230613 | 151600 | 3283537270 | 5100 | 5060 | 5130 | 5050 | 28443 |
| 299 | 20230613 | 151500 | 3138442320 | 5050 | 5040 | 5080 | 4985 | 46629 |
| 300 | 20230613 | 151400 | 2903115730 | 5040 | 5110 | 5140 | 5000 | 45652 |
| 301 | 20230613 | 151300 | 2671498130 | 5090 | 4975 | 5120 | 4975 | 73507 |
| 302 | 20230613 | 151200 | 2299866730 | 4975 | 4975 | 4975 | 4970 | 7140 |
| 303 | 20230613 | 151100 | 2264348380 | 4975 | 4980 | 4980 | 4975 | 437 |
| 304 | 20230613 | 151000 | 2262173955 | 4975 | 4970 | 4990 | 4970 | 202 |
| 305 | 20230613 | 150900 | 2261168985 | 4970 | 4980 | 4980 | 4970 | 1356 |
| 306 | 20230613 | 150800 | 2254424360 | 4990 | 4985 | 4990 | 4985 | 877 |
| 307 | 20230613 | 150700 | 2250050050 | 4990 | 4990 | 4990 | 4990 | 100 |
| 308 | 20230613 | 150600 | 2249551050 | 4995 | 4975 | 4995 | 4970 | 13600 |
| 309 | 20230613 | 150500 | 2181671880 | 4975 | 4975 | 4975 | 4970 | 3315 |
| 310 | 20230613 | 150400 | 2165189080 | 4970 | 4975 | 4975 | 4970 | 447 |
| 311 | 20230613 | 150300 | 2162965755 | 4975 | 4975 | 4975 | 4975 | 550 |
| 312 | 20230613 | 150200 | 2160229505 | 4975 | 4975 | 4975 | 4975 | 470 |
| 313 | 20230613 | 150100 | 2157891255 | 4975 | 4975 | 4975 | 4975 | 3703 |
| 314 | 20230613 | 150000 | 2139468830 | 4980 | 4980 | 4980 | 4980 | 0 |
| 315 | 20230613 | 145900 | 2139468830 | 4980 | 4985 | 4985 | 4980 | 4961 |
| 316 | 20230613 | 145800 | 2114758530 | 4985 | 4985 | 4990 | 4985 | 1036 |
| 317 | 20230613 | 145700 | 2109591070 | 4990 | 4985 | 4990 | 4985 | 858 |
| 318 | 20230613 | 145600 | 2105313870 | 4985 | 4985 | 4985 | 4980 | 1653 |
| 319 | 20230613 | 145500 | 2097074040 | 4985 | 4985 | 4985 | 4985 | 275 |
| 320 | 20230613 | 145400 | 2095703165 | 4985 | 4985 | 4985 | 4985 | 56 |
| 321 | 20230613 | 145300 | 2095424005 | 4985 | 4985 | 4985 | 4985 | 100 |
| 322 | 20230613 | 145200 | 2094925505 | 4985 | 4990 | 4990 | 4985 | 1572 |
| 323 | 20230613 | 145100 | 2087089035 | 4995 | 4990 | 4995 | 4990 | 6138 |
| 324 | 20230613 | 145000 | 2056460160 | 4990 | 4990 | 4995 | 4990 | 569 |
| 325 | 20230613 | 144900 | 2053620845 | 4990 | 4990 | 4995 | 4990 | 1208 |
| 326 | 20230613 | 144800 | 2047590925 | 4995 | 4995 | 4995 | 4995 | 498 |
| 327 | 20230613 | 144700 | 2045103415 | 4995 | 4995 | 4995 | 4990 | 32 |
| 328 | 20230613 | 144600 | 2044943625 | 4990 | 4990 | 4995 | 4990 | 2786 |
| 329 | 20230613 | 144500 | 2031027855 | 4990 | 4990 | 4990 | 4990 | 1979 |
| 330 | 20230613 | 144400 | 2021152645 | 4990 | 4985 | 4990 | 4985 | 221 |
| 331 | 20230613 | 144300 | 2020049860 | 4985 | 4985 | 4985 | 4985 | 46 |
| 332 | 20230613 | 144200 | 2019820550 | 4985 | 4990 | 4990 | 4985 | 1126 |
| 333 | 20230613 | 144100 | 2014202130 | 4990 | 4990 | 4990 | 4990 | 1 |
| 334 | 20230613 | 144000 | 2014197140 | 4985 | 4990 | 4990 | 4985 | 209 |
| 335 | 20230613 | 143900 | 2013155270 | 4985 | 4985 | 4985 | 4985 | 10 |
| 336 | 20230613 | 143800 | 2013105420 | 4985 | 4985 | 4985 | 4985 | 2254 |
| 337 | 20230613 | 143700 | 2001869230 | 4980 | 4980 | 4980 | 4980 | 41 |
| 338 | 20230613 | 143600 | 2001665050 | 4985 | 4985 | 4985 | 4985 | 0 |
| 339 | 20230613 | 143500 | 2001665050 | 4985 | 4990 | 4990 | 4985 | 314 |
| 340 | 20230613 | 143400 | 2000099690 | 4990 | 4985 | 4990 | 4985 | 335 |
| 341 | 20230613 | 143300 | 1998429680 | 4980 | 4980 | 4980 | 4980 | 50 |
| 342 | 20230613 | 143200 | 1998180680 | 4985 | 4985 | 4985 | 4985 | 747 |
| 343 | 20230613 | 143100 | 1994456885 | 4985 | 4985 | 4985 | 4985 | 0 |
| 344 | 20230613 | 143000 | 1994456885 | 4985 | 4980 | 4985 | 4980 | 155 |
| 345 | 20230613 | 142900 | 1993684965 | 4980 | 4980 | 4980 | 4980 | 660 |
| 346 | 20230613 | 142800 | 1990398165 | 4985 | 4985 | 4985 | 4985 | 296 |
| 347 | 20230613 | 142700 | 1988922605 | 4980 | 4980 | 4985 | 4980 | 1858 |
| 348 | 20230613 | 142600 | 1979668265 | 4980 | 4980 | 4980 | 4980 | 97 |
| 349 | 20230613 | 142500 | 1979185205 | 4980 | 4980 | 4980 | 4980 | 1475 |
| 350 | 20230613 | 142400 | 1971839705 | 4980 | 4985 | 4985 | 4980 | 53 |
| 351 | 20230613 | 142300 | 1971575630 | 4985 | 4985 | 4985 | 4985 | 300 |
| 352 | 20230613 | 142200 | 1970080130 | 4980 | 4980 | 4980 | 4980 | 85 |
| 353 | 20230613 | 142100 | 1969656830 | 4980 | 4980 | 4980 | 4980 | 13 |
| 354 | 20230613 | 142000 | 1969592090 | 4980 | 4985 | 4985 | 4980 | 120 |
| 355 | 20230613 | 141900 | 1968993990 | 4985 | 4985 | 4985 | 4985 | 0 |
| 356 | 20230613 | 141800 | 1968993990 | 4985 | 4980 | 4985 | 4980 | 603 |
| 357 | 20230613 | 141700 | 1965990400 | 4980 | 4980 | 4980 | 4980 | 500 |
| 358 | 20230613 | 141600 | 1963500400 | 4980 | 4975 | 4980 | 4975 | 164 |
| 359 | 20230613 | 141500 | 1962684470 | 4980 | 4980 | 4980 | 4980 | 8 |
| 360 | 20230613 | 141400 | 1962644630 | 4985 | 4985 | 4985 | 4985 | 10 |
| 361 | 20230613 | 141300 | 1962594780 | 4985 | 4985 | 4985 | 4985 | 0 |
| 362 | 20230613 | 141200 | 1962594780 | 4985 | 4985 | 4985 | 4985 | 2 |
| 363 | 20230613 | 141100 | 1962584810 | 4985 | 4985 | 4985 | 4970 | 3145 |
| 364 | 20230613 | 141000 | 1946947485 | 4985 | 4985 | 4985 | 4985 | 300 |
| 365 | 20230613 | 140900 | 1945451985 | 4985 | 4985 | 4985 | 4970 | 5840 |
| 366 | 20230613 | 140800 | 1916376345 | 4990 | 4990 | 4990 | 4990 | 361 |
| 367 | 20230613 | 140700 | 1914574955 | 4990 | 4990 | 4990 | 4990 | 58 |
| 368 | 20230613 | 140600 | 1914285535 | 4990 | 4990 | 4990 | 4990 | 60 |
| 369 | 20230613 | 140500 | 1913986135 | 4990 | 4990 | 4990 | 4990 | 9 |
| 370 | 20230613 | 140400 | 1913941225 | 4990 | 4990 | 4990 | 4990 | 0 |
| 371 | 20230613 | 140300 | 1913941225 | 4990 | 4990 | 4990 | 4990 | 39 |
| 372 | 20230613 | 140200 | 1913746615 | 4985 | 4990 | 4990 | 4985 | 50 |
| 373 | 20230613 | 140100 | 1913497195 | 4990 | 4995 | 4995 | 4990 | 100 |
| 374 | 20230613 | 140000 | 1912997945 | 4990 | 4990 | 4990 | 4990 | 83 |
| 375 | 20230613 | 135900 | 1912583775 | 4990 | 4985 | 4990 | 4980 | 1303 |
| 376 | 20230613 | 135800 | 1906083850 | 4985 | 4985 | 4985 | 4985 | 7 |
| 377 | 20230613 | 135700 | 1906048955 | 4985 | 4985 | 4985 | 4985 | 145 |
| 378 | 20230613 | 135600 | 1905326130 | 4985 | 4985 | 4985 | 4985 | 0 |
| 379 | 20230613 | 135500 | 1905326130 | 4985 | 4985 | 4985 | 4985 | 0 |
| 380 | 20230613 | 135400 | 1905326130 | 4985 | 4985 | 4985 | 4985 | 423 |
| 381 | 20230613 | 135300 | 1903217475 | 4985 | 4985 | 4985 | 4985 | 13 |
| 382 | 20230613 | 135200 | 1903152670 | 4985 | 4990 | 4990 | 4985 | 381 |
| 383 | 20230613 | 135100 | 1901253380 | 4985 | 4985 | 4990 | 4985 | 645 |
| 384 | 20230613 | 135000 | 1898037830 | 4985 | 4985 | 4985 | 4985 | 4 |
| 385 | 20230613 | 134900 | 1898017890 | 4990 | 4990 | 4990 | 4990 | 0 |
| 386 | 20230613 | 134800 | 1898017890 | 4990 | 4990 | 4990 | 4990 | 690 |
| 387 | 20230613 | 134700 | 1894574790 | 4990 | 4995 | 4995 | 4990 | 582 |
| 388 | 20230613 | 134600 | 1891667750 | 4995 | 4995 | 4995 | 4995 | 283 |
| 389 | 20230613 | 134500 | 1890254165 | 4995 | 4995 | 4995 | 4995 | 0 |
| 390 | 20230613 | 134400 | 1890254165 | 4995 | 4995 | 4995 | 4995 | 300 |
| 391 | 20230613 | 134300 | 1888755665 | 4985 | 4985 | 4985 | 4980 | 3765 |
| 392 | 20230613 | 134200 | 1869990710 | 4980 | 4980 | 4980 | 4980 | 20 |
| 393 | 20230613 | 134100 | 1869891110 | 4980 | 4985 | 4985 | 4980 | 75 |
| 394 | 20230613 | 134000 | 1869517260 | 4985 | 4985 | 4985 | 4985 | 210 |
| 395 | 20230613 | 133900 | 1868470410 | 4980 | 4985 | 4985 | 4980 | 1521 |
| 396 | 20230613 | 133800 | 1860895750 | 4985 | 4985 | 4985 | 4985 | 15 |
| 397 | 20230613 | 133700 | 1860820975 | 4985 | 4985 | 4985 | 4985 | 1028 |
| 398 | 20230613 | 133600 | 1855696395 | 5000 | 5000 | 5000 | 5000 | 0 |
| 399 | 20230613 | 133500 | 1855696395 | 5000 | 5000 | 5000 | 5000 | 0 |
| 400 | 20230613 | 133400 | 1855696395 | 5000 | 5000 | 5000 | 5000 | 504 |
| 401 | 20230613 | 133300 | 1853176395 | 5000 | 5000 | 5000 | 5000 | 0 |
| 402 | 20230613 | 133200 | 1853176395 | 5000 | 4990 | 5000 | 4990 | 4272 |
| 403 | 20230613 | 133100 | 1831859095 | 4995 | 4995 | 4995 | 4995 | 2316 |
| 404 | 20230613 | 133000 | 1820290675 | 4995 | 4995 | 4995 | 4995 | 153 |
| 405 | 20230613 | 132900 | 1819526440 | 4995 | 4995 | 4995 | 4995 | 1027 |
| 406 | 20230613 | 132800 | 1814396575 | 5000 | 5000 | 5000 | 5000 | 52 |
| 407 | 20230613 | 132700 | 1814136575 | 5000 | 4995 | 5000 | 4995 | 768 |
| 408 | 20230613 | 132600 | 1810297075 | 4995 | 5000 | 5000 | 4995 | 660 |
| 409 | 20230613 | 132500 | 1806999575 | 5000 | 5000 | 5000 | 5000 | 40 |
| 410 | 20230613 | 132400 | 1806799575 | 5000 | 5000 | 5000 | 5000 | 88 |
| 411 | 20230613 | 132300 | 1806359575 | 4995 | 4995 | 4995 | 4995 | 100 |
| 412 | 20230613 | 132200 | 1805860075 | 4995 | 4995 | 4995 | 4995 | 10 |
| 413 | 20230613 | 132100 | 1805810125 | 5000 | 4995 | 5000 | 4995 | 2757 |
| 414 | 20230613 | 132000 | 1792026755 | 4990 | 4990 | 4990 | 4990 | 100 |
| 415 | 20230613 | 131900 | 1791527755 | 4995 | 4990 | 4995 | 4990 | 1005 |
| 416 | 20230613 | 131800 | 1786508040 | 4990 | 4985 | 4990 | 4985 | 2000 |
| 417 | 20230613 | 131700 | 1776530240 | 4980 | 4980 | 4980 | 4980 | 0 |
| 418 | 20230613 | 131600 | 1776530240 | 4980 | 4985 | 4985 | 4980 | 31 |
| 419 | 20230613 | 131500 | 1776375710 | 4985 | 4985 | 4985 | 4985 | 61 |
| 420 | 20230613 | 131400 | 1776071625 | 4985 | 4975 | 4985 | 4975 | 634 |
| 421 | 20230613 | 131300 | 1772917455 | 4975 | 4975 | 4975 | 4975 | 3203 |
| 422 | 20230613 | 131200 | 1756982530 | 4975 | 4975 | 4975 | 4975 | 0 |
| 423 | 20230613 | 131100 | 1756982530 | 4975 | 4975 | 4975 | 4975 | 1000 |
| 424 | 20230613 | 131000 | 1752007530 | 4975 | 4985 | 4985 | 4975 | 537 |
| 425 | 20230613 | 130900 | 1749334200 | 4985 | 4985 | 4985 | 4985 | 110 |
| 426 | 20230613 | 130800 | 1748785850 | 4985 | 4985 | 4985 | 4985 | 32 |
| 427 | 20230613 | 130700 | 1748626330 | 4985 | 4985 | 4985 | 4980 | 198 |
| 428 | 20230613 | 130600 | 1747639310 | 4985 | 4985 | 4985 | 4985 | 297 |
| 429 | 20230613 | 130500 | 1746158765 | 4985 | 4985 | 4985 | 4985 | 0 |
| 430 | 20230613 | 130400 | 1746158765 | 4985 | 4975 | 4985 | 4975 | 221 |
| 431 | 20230613 | 130300 | 1745059260 | 4975 | 4970 | 4975 | 4970 | 196 |
| 432 | 20230613 | 130200 | 1744084690 | 4970 | 4970 | 4970 | 4970 | 0 |
| 433 | 20230613 | 130100 | 1744084690 | 4970 | 4970 | 4970 | 4970 | 9 |
| 434 | 20230613 | 130000 | 1744039960 | 4970 | 4970 | 4970 | 4970 | 10 |
| 435 | 20230613 | 125900 | 1743990260 | 4970 | 4970 | 4970 | 4970 | 1458 |
| 436 | 20230613 | 125800 | 1736744000 | 4970 | 4970 | 4970 | 4970 | 1156 |
| 437 | 20230613 | 125700 | 1730998680 | 4975 | 4970 | 4975 | 4970 | 1858 |
| 438 | 20230613 | 125600 | 1721758090 | 4970 | 4970 | 4970 | 4970 | 754 |
| 439 | 20230613 | 125500 | 1718010710 | 4975 | 4975 | 4975 | 4975 | 926 |
| 440 | 20230613 | 125400 | 1713403860 | 4985 | 4985 | 4985 | 4985 | 22 |
| 441 | 20230613 | 125300 | 1713294190 | 4975 | 4975 | 4975 | 4970 | 275 |
| 442 | 20230613 | 125200 | 1711926215 | 4975 | 4975 | 4980 | 4975 | 6262 |
| 443 | 20230613 | 125100 | 1680772265 | 4975 | 4980 | 4980 | 4975 | 1019 |
| 444 | 20230613 | 125000 | 1675701235 | 4980 | 4990 | 4990 | 4980 | 2453 |
| 445 | 20230613 | 124900 | 1663483535 | 4985 | 4985 | 4985 | 4985 | 0 |
| 446 | 20230613 | 124800 | 1663483535 | 4985 | 4985 | 4985 | 4985 | 1 |
| 447 | 20230613 | 124700 | 1663478550 | 4990 | 4990 | 4990 | 4990 | 0 |
| 448 | 20230613 | 124600 | 1663478550 | 4990 | 4980 | 4990 | 4980 | 719 |
| 449 | 20230613 | 124500 | 1659897920 | 4990 | 4980 | 4990 | 4980 | 65 |
| 450 | 20230613 | 124400 | 1659574210 | 4985 | 4985 | 4985 | 4985 | 0 |
| 451 | 20230613 | 124300 | 1659574210 | 4985 | 4985 | 4985 | 4985 | 390 |
| 452 | 20230613 | 124200 | 1657630060 | 4985 | 4985 | 4985 | 4980 | 111 |
| 453 | 20230613 | 124100 | 1657077225 | 4985 | 4995 | 4995 | 4985 | 1633 |
| 454 | 20230613 | 124000 | 1648933610 | 4990 | 4990 | 4990 | 4990 | 0 |
| 455 | 20230613 | 123900 | 1648933610 | 4990 | 4990 | 4990 | 4990 | 0 |
| 456 | 20230613 | 123800 | 1648933610 | 4990 | 4990 | 4990 | 4990 | 0 |
| 457 | 20230613 | 123700 | 1648933610 | 4990 | 4990 | 4990 | 4990 | 400 |
| 458 | 20230613 | 123600 | 1646937610 | 4990 | 4990 | 4990 | 4990 | 9 |
| 459 | 20230613 | 123500 | 1646892700 | 4990 | 4990 | 4990 | 4990 | 0 |
| 460 | 20230613 | 123400 | 1646892700 | 4990 | 4990 | 4990 | 4990 | 1944 |
| 461 | 20230613 | 123300 | 1637192140 | 4990 | 4990 | 4990 | 4990 | 100 |
| 462 | 20230613 | 123200 | 1636693140 | 4990 | 4990 | 4990 | 4990 | 27 |
| 463 | 20230613 | 123100 | 1636558410 | 4985 | 4985 | 4985 | 4985 | 432 |
| 464 | 20230613 | 123000 | 1634404890 | 4985 | 4985 | 4985 | 4985 | 549 |
| 465 | 20230613 | 122900 | 1631668125 | 4985 | 4985 | 4985 | 4985 | 1229 |
| 466 | 20230613 | 122800 | 1625541560 | 4985 | 4990 | 4990 | 4985 | 204 |
| 467 | 20230613 | 122700 | 1624524100 | 4990 | 4985 | 4990 | 4985 | 126 |
| 468 | 20230613 | 122600 | 1623895910 | 4990 | 4985 | 4990 | 4985 | 255 |
| 469 | 20230613 | 122500 | 1622624730 | 4990 | 4990 | 4990 | 4990 | 0 |
| 470 | 20230613 | 122400 | 1622624730 | 4990 | 4990 | 4990 | 4990 | 84 |
| 471 | 20230613 | 122300 | 1622205570 | 4990 | 4985 | 4990 | 4985 | 2384 |
| 472 | 20230613 | 122200 | 1610311830 | 4985 | 4985 | 4985 | 4985 | 62 |
| 473 | 20230613 | 122100 | 1610002760 | 4985 | 4985 | 4985 | 4985 | 548 |
| 474 | 20230613 | 122000 | 1607270980 | 4985 | 4985 | 4985 | 4985 | 73 |
| 475 | 20230613 | 121900 | 1606907075 | 4985 | 4985 | 4985 | 4985 | 472 |
| 476 | 20230613 | 121800 | 1604554155 | 4985 | 4985 | 4985 | 4985 | 348 |
| 477 | 20230613 | 121700 | 1602819375 | 4985 | 4985 | 4985 | 4980 | 81 |
| 478 | 20230613 | 121600 | 1602415615 | 4985 | 4985 | 4985 | 4985 | 3166 |
| 479 | 20230613 | 121500 | 1586633105 | 4990 | 4985 | 4990 | 4985 | 320 |
| 480 | 20230613 | 121400 | 1585037805 | 4985 | 4985 | 4985 | 4985 | 46 |
| 481 | 20230613 | 121300 | 1584808495 | 4985 | 4985 | 4985 | 4985 | 100 |
| 482 | 20230613 | 121200 | 1584309995 | 4990 | 4990 | 4990 | 4990 | 33 |
| 483 | 20230613 | 121100 | 1584145325 | 4990 | 4990 | 4990 | 4990 | 0 |
| 484 | 20230613 | 121000 | 1584145325 | 4990 | 4990 | 4990 | 4990 | 1032 |
| 485 | 20230613 | 120900 | 1578995645 | 4990 | 4990 | 4990 | 4990 | 9 |
| 486 | 20230613 | 120800 | 1578950735 | 4990 | 4990 | 4990 | 4990 | 0 |
| 487 | 20230613 | 120700 | 1578950735 | 4990 | 4995 | 4995 | 4990 | 53 |
| 488 | 20230613 | 120600 | 1578686250 | 4995 | 4995 | 4995 | 4995 | 32 |
| 489 | 20230613 | 120500 | 1578526410 | 4995 | 4995 | 4995 | 4995 | 118 |
| 490 | 20230613 | 120400 | 1577937000 | 4995 | 4990 | 4995 | 4990 | 591 |
| 491 | 20230613 | 120300 | 1574987210 | 4995 | 5000 | 5000 | 4995 | 1096 |
| 492 | 20230613 | 120200 | 1569507855 | 5000 | 5000 | 5000 | 5000 | 1020 |
| 493 | 20230613 | 120100 | 1564407855 | 5010 | 5010 | 5010 | 5010 | 350 |
| 494 | 20230613 | 120000 | 1562654355 | 5010 | 5010 | 5010 | 5010 | 628 |
| 495 | 20230613 | 115900 | 1559508075 | 5010 | 5010 | 5010 | 5010 | 404 |
| 496 | 20230613 | 115800 | 1557484035 | 5010 | 5010 | 5010 | 5000 | 980 |
| 497 | 20230613 | 115700 | 1552574255 | 5010 | 5010 | 5010 | 5010 | 300 |
| 498 | 20230613 | 115600 | 1551071255 | 5010 | 5010 | 5010 | 5010 | 460 |
| 499 | 20230613 | 115500 | 1548766655 | 5010 | 4995 | 5010 | 4995 | 907 |
| 500 | 20230613 | 115400 | 1544229710 | 5000 | 4995 | 5000 | 4995 | 295 |
| 501 | 20230613 | 115300 | 1542755735 | 4985 | 4985 | 4985 | 4985 | 0 |
| 502 | 20230613 | 115200 | 1542755735 | 4985 | 4985 | 4985 | 4985 | 30 |
| 503 | 20230613 | 115100 | 1542606185 | 4985 | 4985 | 4985 | 4985 | 500 |
| 504 | 20230613 | 115000 | 1540113685 | 4995 | 5000 | 5000 | 4995 | 55 |
| 505 | 20230613 | 114900 | 1539838890 | 4985 | 4985 | 4985 | 4985 | 1 |
| 506 | 20230613 | 114800 | 1539833905 | 4985 | 5000 | 5000 | 4985 | 6157 |
| 507 | 20230613 | 114700 | 1509117930 | 4990 | 4990 | 4990 | 4990 | 89 |
| 508 | 20230613 | 114600 | 1508673820 | 4990 | 5000 | 5000 | 4990 | 148 |
| 509 | 20230613 | 114500 | 1507934290 | 4990 | 5000 | 5010 | 4990 | 965 |
| 510 | 20230613 | 114400 | 1503113000 | 5010 | 5010 | 5010 | 5010 | 159 |
| 511 | 20230613 | 114300 | 1502316410 | 5010 | 4995 | 5020 | 4985 | 1892 |
| 512 | 20230613 | 114200 | 1492865320 | 5000 | 5020 | 5020 | 5000 | 2643 |
| 513 | 20230613 | 114100 | 1479647280 | 5020 | 5020 | 5020 | 5020 | 1600 |
| 514 | 20230613 | 114000 | 1471615280 | 5020 | 5010 | 5020 | 5010 | 1646 |
| 515 | 20230613 | 113900 | 1463358810 | 5010 | 5030 | 5030 | 5010 | 1719 |
| 516 | 20230613 | 113800 | 1454723480 | 5030 | 5010 | 5030 | 5010 | 4831 |
| 517 | 20230613 | 113700 | 1430507470 | 5000 | 4985 | 5000 | 4985 | 12040 |
| 518 | 20230613 | 113600 | 1370380000 | 4985 | 4980 | 4985 | 4980 | 2403 |
| 519 | 20230613 | 113500 | 1358408060 | 4985 | 4985 | 4985 | 4985 | 5 |
| 520 | 20230613 | 113400 | 1358383135 | 4985 | 4985 | 4985 | 4985 | 13 |
| 521 | 20230613 | 113300 | 1358318330 | 4985 | 4985 | 4985 | 4985 | 0 |
| 522 | 20230613 | 113200 | 1358318330 | 4985 | 4990 | 4990 | 4985 | 431 |
| 523 | 20230613 | 113100 | 1356169295 | 4990 | 4990 | 4990 | 4990 | 51 |
| 524 | 20230613 | 113000 | 1355914805 | 4985 | 4985 | 4990 | 4985 | 1820 |
| 525 | 20230613 | 112900 | 1346837005 | 4985 | 4975 | 4985 | 4975 | 1155 |
| 526 | 20230613 | 112800 | 1341080265 | 4980 | 4980 | 4980 | 4980 | 11 |
| 527 | 20230613 | 112700 | 1341025485 | 4980 | 4980 | 4980 | 4980 | 480 |
| 528 | 20230613 | 112600 | 1338635085 | 4985 | 4985 | 4985 | 4985 | 0 |
| 529 | 20230613 | 112500 | 1338635085 | 4985 | 4985 | 4985 | 4985 | 0 |
| 530 | 20230613 | 112400 | 1338635085 | 4985 | 4975 | 4985 | 4975 | 2226 |
| 531 | 20230613 | 112300 | 1327548820 | 4975 | 4980 | 4980 | 4975 | 784 |
| 532 | 20230613 | 112200 | 1323648410 | 4980 | 4980 | 4980 | 4980 | 51 |
| 533 | 20230613 | 112100 | 1323394430 | 4970 | 4970 | 4970 | 4965 | 1101 |
| 534 | 20230613 | 112000 | 1317925910 | 4970 | 4980 | 4980 | 4970 | 200 |
| 535 | 20230613 | 111900 | 1316930910 | 4980 | 4980 | 4980 | 4980 | 102 |
| 536 | 20230613 | 111800 | 1316422950 | 4980 | 4970 | 4985 | 4965 | 633 |
| 537 | 20230613 | 111700 | 1313276030 | 4980 | 4985 | 4985 | 4975 | 2177 |
| 538 | 20230613 | 111600 | 1302444960 | 4985 | 4990 | 4990 | 4985 | 35 |
| 539 | 20230613 | 111500 | 1302270410 | 4990 | 4995 | 4995 | 4990 | 41 |
| 540 | 20230613 | 111400 | 1302065720 | 4995 | 4980 | 4995 | 4980 | 2105 |
| 541 | 20230613 | 111300 | 1291563135 | 4980 | 4960 | 4980 | 4960 | 1346 |
| 542 | 20230613 | 111200 | 1284870055 | 4980 | 4980 | 4980 | 4980 | 500 |
| 543 | 20230613 | 111100 | 1282380055 | 4980 | 4980 | 4980 | 4965 | 58 |
| 544 | 20230613 | 111000 | 1282092010 | 4965 | 4965 | 4965 | 4965 | 420 |
| 545 | 20230613 | 110900 | 1280006710 | 4960 | 4975 | 4975 | 4960 | 2165 |
| 546 | 20230613 | 110800 | 1269268295 | 4975 | 4970 | 4975 | 4960 | 1030 |
| 547 | 20230613 | 110700 | 1264157050 | 4980 | 4980 | 4980 | 4980 | 196 |
| 548 | 20230613 | 110600 | 1263180970 | 4980 | 4965 | 4980 | 4965 | 264 |
| 549 | 20230613 | 110500 | 1261866265 | 4980 | 4980 | 4980 | 4980 | 22 |
| 550 | 20230613 | 110400 | 1261756705 | 4965 | 4975 | 4980 | 4965 | 1138 |
| 551 | 20230613 | 110300 | 1256098645 | 4980 | 4980 | 4980 | 4980 | 443 |
| 552 | 20230613 | 110200 | 1253892505 | 4985 | 4990 | 4990 | 4985 | 254 |
| 553 | 20230613 | 110100 | 1252626050 | 4990 | 4990 | 4995 | 4990 | 613 |
| 554 | 20230613 | 110000 | 1249567080 | 4995 | 4995 | 5000 | 4995 | 4383 |
| 555 | 20230613 | 105900 | 1227664055 | 4995 | 4995 | 5000 | 4990 | 3358 |
| 556 | 20230613 | 105800 | 1210889040 | 4995 | 4985 | 4995 | 4985 | 5460 |
| 557 | 20230613 | 105700 | 1183650055 | 4985 | 4975 | 4985 | 4975 | 1902 |
| 558 | 20230613 | 105600 | 1174174920 | 4980 | 4980 | 4980 | 4975 | 1956 |
| 559 | 20230613 | 105500 | 1164434165 | 4980 | 4965 | 4980 | 4965 | 3066 |
| 560 | 20230613 | 105400 | 1149193155 | 4965 | 4965 | 4965 | 4965 | 205 |
| 561 | 20230613 | 105300 | 1148175330 | 4965 | 4965 | 4970 | 4965 | 3252 |
| 562 | 20230613 | 105200 | 1132026185 | 4970 | 4970 | 4970 | 4970 | 990 |
| 563 | 20230613 | 105100 | 1127105885 | 4970 | 4955 | 4970 | 4955 | 5612 |
| 564 | 20230613 | 105000 | 1099246735 | 4960 | 4930 | 4960 | 4930 | 9900 |
| 565 | 20230613 | 104900 | 1050260650 | 4930 | 4930 | 4930 | 4930 | 20 |
| 566 | 20230613 | 104800 | 1050162050 | 4930 | 4930 | 4930 | 4930 | 0 |
| 567 | 20230613 | 104700 | 1050162050 | 4930 | 4930 | 4930 | 4930 | 2 |
| 568 | 20230613 | 104600 | 1050152190 | 4940 | 4935 | 4940 | 4935 | 278 |
| 569 | 20230613 | 104500 | 1048780255 | 4925 | 4930 | 4930 | 4925 | 4862 |
| 570 | 20230613 | 104400 | 1024833855 | 4925 | 4925 | 4925 | 4925 | 13 |
| 571 | 20230613 | 104300 | 1024769830 | 4925 | 4925 | 4925 | 4925 | 63 |
| 572 | 20230613 | 104200 | 1024459555 | 4935 | 4930 | 4935 | 4925 | 2552 |
| 573 | 20230613 | 104100 | 1011872270 | 4935 | 4940 | 4940 | 4930 | 219 |
| 574 | 20230613 | 104000 | 1010791535 | 4940 | 4940 | 4940 | 4940 | 140 |
| 575 | 20230613 | 103900 | 1010099935 | 4940 | 4940 | 4940 | 4940 | 752 |
| 576 | 20230613 | 103800 | 1006385055 | 4940 | 4935 | 4940 | 4935 | 312 |
| 577 | 20230613 | 103700 | 1004844775 | 4940 | 4940 | 4940 | 4935 | 562 |
| 578 | 20230613 | 103600 | 1002069495 | 4940 | 4935 | 4940 | 4935 | 120 |
| 579 | 20230613 | 103500 | 1001477195 | 4935 | 4935 | 4940 | 4935 | 1224 |
| 580 | 20230613 | 103400 | 995434930 | 4935 | 4930 | 4935 | 4930 | 310 |
| 581 | 20230613 | 103300 | 993905130 | 4925 | 4925 | 4925 | 4925 | 0 |
| 582 | 20230613 | 103200 | 993905130 | 4925 | 4920 | 4925 | 4920 | 2411 |
| 583 | 20230613 | 103100 | 982042175 | 4920 | 4920 | 4920 | 4920 | 194 |
| 584 | 20230613 | 103000 | 981087695 | 4920 | 4920 | 4920 | 4920 | 396 |
| 585 | 20230613 | 102900 | 979139375 | 4920 | 4915 | 4920 | 4915 | 30 |
| 586 | 20230613 | 102800 | 978991875 | 4915 | 4915 | 4915 | 4915 | 583 |
| 587 | 20230613 | 102700 | 976126430 | 4915 | 4915 | 4915 | 4915 | 282 |
| 588 | 20230613 | 102600 | 974740400 | 4915 | 4915 | 4915 | 4915 | 1501 |
| 589 | 20230613 | 102500 | 967362985 | 4915 | 4915 | 4915 | 4910 | 522 |
| 590 | 20230613 | 102400 | 964799855 | 4915 | 4915 | 4915 | 4915 | 1403 |
| 591 | 20230613 | 102300 | 957904110 | 4915 | 4920 | 4920 | 4915 | 223 |
| 592 | 20230613 | 102200 | 956808005 | 4920 | 4915 | 4920 | 4915 | 49 |
| 593 | 20230613 | 102100 | 956567150 | 4915 | 4915 | 4915 | 4915 | 1282 |
| 594 | 20230613 | 102000 | 950266120 | 4915 | 4915 | 4915 | 4915 | 967 |
| 595 | 20230613 | 101900 | 945513315 | 4915 | 4915 | 4915 | 4915 | 384 |
| 596 | 20230613 | 101800 | 943625955 | 4915 | 4915 | 4915 | 4915 | 2115 |
| 597 | 20230613 | 101700 | 933230730 | 4915 | 4920 | 4920 | 4915 | 497 |
| 598 | 20230613 | 101600 | 930787875 | 4920 | 4920 | 4920 | 4920 | 1656 |
| 599 | 20230613 | 101500 | 922640355 | 4920 | 4920 | 4920 | 4920 | 10 |
| 600 | 20230613 | 101400 | 922591155 | 4925 | 4925 | 4925 | 4925 | 64 |
| 601 | 20230613 | 101300 | 922275955 | 4925 | 4925 | 4925 | 4925 | 15 |
| 602 | 20230613 | 101200 | 922202080 | 4920 | 4920 | 4920 | 4920 | 204 |
| 603 | 20230613 | 101100 | 921198400 | 4920 | 4920 | 4920 | 4920 | 437 |
| 604 | 20230613 | 101000 | 919048360 | 4925 | 4920 | 4925 | 4920 | 398 |
| 605 | 20230613 | 100900 | 917090100 | 4920 | 4915 | 4920 | 4915 | 125 |
| 606 | 20230613 | 100800 | 916475600 | 4915 | 4915 | 4915 | 4915 | 776 |
| 607 | 20230613 | 100700 | 912661560 | 4915 | 4925 | 4925 | 4915 | 3651 |
| 608 | 20230613 | 100600 | 894705565 | 4925 | 4930 | 4930 | 4925 | 222 |
| 609 | 20230613 | 100500 | 893612155 | 4930 | 4930 | 4930 | 4925 | 248 |
| 610 | 20230613 | 100400 | 892389535 | 4930 | 4930 | 4930 | 4925 | 3299 |
| 611 | 20230613 | 100300 | 876132005 | 4930 | 4930 | 4930 | 4930 | 950 |
| 612 | 20230613 | 100200 | 871448505 | 4940 | 4940 | 4940 | 4940 | 0 |
| 613 | 20230613 | 100100 | 871448505 | 4940 | 4940 | 4940 | 4940 | 2000 |
| 614 | 20230613 | 100000 | 861568505 | 4940 | 4940 | 4940 | 4940 | 503 |
| 615 | 20230613 | 095900 | 859083685 | 4940 | 4945 | 4945 | 4930 | 1116 |
| 616 | 20230613 | 095800 | 853571325 | 4945 | 4940 | 4945 | 4930 | 790 |
| 617 | 20230613 | 095700 | 849674205 | 4940 | 4940 | 4940 | 4940 | 127 |
| 618 | 20230613 | 095600 | 849046825 | 4940 | 4940 | 4940 | 4940 | 136 |
| 619 | 20230613 | 095500 | 848374985 | 4940 | 4940 | 4940 | 4940 | 10 |
| 620 | 20230613 | 095400 | 848325585 | 4940 | 4940 | 4940 | 4940 | 291 |
| 621 | 20230613 | 095300 | 846888045 | 4940 | 4940 | 4940 | 4940 | 1001 |
| 622 | 20230613 | 095200 | 841943105 | 4940 | 4930 | 4940 | 4930 | 4862 |
| 623 | 20230613 | 095100 | 817944175 | 4940 | 4940 | 4940 | 4930 | 892 |
| 624 | 20230613 | 095000 | 813537895 | 4940 | 4940 | 4940 | 4940 | 0 |
| 625 | 20230613 | 094900 | 813537895 | 4940 | 4940 | 4940 | 4940 | 794 |
| 626 | 20230613 | 094800 | 809615535 | 4940 | 4940 | 4940 | 4940 | 1604 |
| 627 | 20230613 | 094700 | 801691775 | 4930 | 4935 | 4935 | 4930 | 780 |
| 628 | 20230613 | 094600 | 797844230 | 4935 | 4935 | 4935 | 4935 | 218 |
| 629 | 20230613 | 094500 | 796768400 | 4935 | 4945 | 4945 | 4935 | 23 |
| 630 | 20230613 | 094400 | 796654715 | 4945 | 4935 | 4945 | 4935 | 1079 |
| 631 | 20230613 | 094300 | 791324545 | 4930 | 4935 | 4935 | 4930 | 725 |
| 632 | 20230613 | 094200 | 787746955 | 4935 | 4940 | 4940 | 4935 | 1489 |
| 633 | 20230613 | 094100 | 780397240 | 4940 | 4940 | 4940 | 4940 | 1020 |
| 634 | 20230613 | 094000 | 775358440 | 4930 | 4940 | 4940 | 4930 | 501 |
| 635 | 20230613 | 093900 | 772888500 | 4940 | 4940 | 4940 | 4930 | 1753 |
| 636 | 20230613 | 093800 | 764238680 | 4940 | 4940 | 4940 | 4940 | 454 |
| 637 | 20230613 | 093700 | 761995920 | 4930 | 4930 | 4930 | 4930 | 230 |
| 638 | 20230613 | 093600 | 760862020 | 4930 | 4940 | 4945 | 4930 | 325 |
| 639 | 20230613 | 093500 | 759256715 | 4940 | 4950 | 4950 | 4940 | 1198 |
| 640 | 20230613 | 093400 | 753336525 | 4950 | 4945 | 4950 | 4945 | 1323 |
| 641 | 20230613 | 093300 | 746793685 | 4945 | 4945 | 4945 | 4945 | 258 |
| 642 | 20230613 | 093200 | 745517875 | 4945 | 4945 | 4950 | 4945 | 1309 |
| 643 | 20230613 | 093100 | 739044035 | 4950 | 4950 | 4950 | 4950 | 46 |
| 644 | 20230613 | 093000 | 738816335 | 4950 | 4950 | 4950 | 4950 | 215 |
| 645 | 20230613 | 092900 | 737752085 | 4950 | 4950 | 4950 | 4940 | 71 |
| 646 | 20230613 | 092800 | 737400645 | 4950 | 4930 | 4950 | 4930 | 251 |
| 647 | 20230613 | 092700 | 736158685 | 4930 | 4925 | 4930 | 4925 | 550 |
| 648 | 20230613 | 092600 | 733449685 | 4940 | 4935 | 4940 | 4920 | 2313 |
| 649 | 20230613 | 092500 | 722053365 | 4930 | 4930 | 4935 | 4930 | 533 |
| 650 | 20230613 | 092400 | 719425670 | 4935 | 4950 | 4950 | 4935 | 2804 |
| 651 | 20230613 | 092300 | 705574660 | 4950 | 4960 | 4960 | 4940 | 484 |
| 652 | 20230613 | 092200 | 703178365 | 4960 | 4940 | 4960 | 4935 | 4707 |
| 653 | 20230613 | 092100 | 679875570 | 4940 | 4950 | 4955 | 4940 | 1665 |
| 654 | 20230613 | 092000 | 671642590 | 4960 | 4945 | 4960 | 4940 | 3124 |
| 655 | 20230613 | 091900 | 656193510 | 4940 | 4930 | 4950 | 4925 | 5561 |
| 656 | 20230613 | 091800 | 628741080 | 4930 | 4910 | 4930 | 4905 | 16353 |
| 657 | 20230613 | 091700 | 548388650 | 4910 | 4900 | 4910 | 4885 | 4612 |
| 658 | 20230613 | 091600 | 525768770 | 4900 | 4890 | 4900 | 4890 | 842 |
| 659 | 20230613 | 091500 | 521651320 | 4885 | 4905 | 4905 | 4885 | 1558 |
| 660 | 20230613 | 091400 | 514034215 | 4905 | 4910 | 4910 | 4900 | 76 |
| 661 | 20230613 | 091300 | 513661755 | 4890 | 4910 | 4920 | 4890 | 5456 |
| 662 | 20230613 | 091200 | 486866145 | 4895 | 4885 | 4905 | 4885 | 3036 |
| 663 | 20230613 | 091100 | 471996575 | 4880 | 4850 | 4895 | 4850 | 1045 |
| 664 | 20230613 | 091000 | 466894975 | 4850 | 4860 | 4875 | 4845 | 15705 |
| 665 | 20230613 | 090900 | 390396870 | 4845 | 4850 | 4860 | 4840 | 8533 |
| 666 | 20230613 | 090800 | 349043815 | 4850 | 4865 | 4865 | 4840 | 13143 |
| 667 | 20230613 | 090700 | 285293600 | 4865 | 4870 | 4875 | 4855 | 8225 |
| 668 | 20230613 | 090600 | 245313315 | 4865 | 4865 | 4875 | 4860 | 5639 |
| 669 | 20230613 | 090500 | 217871815 | 4870 | 4880 | 4880 | 4870 | 2957 |
| 670 | 20230613 | 090400 | 203456680 | 4880 | 4900 | 4900 | 4880 | 4231 |
| 671 | 20230613 | 090300 | 182791545 | 4910 | 4895 | 4910 | 4895 | 809 |
| 672 | 20230613 | 090200 | 178826595 | 4900 | 4885 | 4905 | 4880 | 526 |
| 673 | 20230613 | 090100 | 176256355 | 4885 | 4930 | 4930 | 4885 | 3511 |
| 674 | 20230613 | 090000 | 158959035 | 4925 | 4890 | 4925 | 4840 | 31108 |