34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 202300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 3 | 20230613 | 202200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20230613 | 202100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20230613 | 202000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20230613 | 201900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20230613 | 201800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20230613 | 201700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20230613 | 201600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20230613 | 201500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20230613 | 201400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20230613 | 201300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20230613 | 201200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20230613 | 201100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20230613 | 201000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20230613 | 200900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20230613 | 200800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20230613 | 200700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20230613 | 200600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20230613 | 200500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20230613 | 200400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20230613 | 200300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20230613 | 200200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20230613 | 200100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20230613 | 200000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20230613 | 195900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20230613 | 195800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20230613 | 195700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20230613 | 195600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20230613 | 195500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20230613 | 195400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20230613 | 195300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 33 | 20230613 | 195200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20230613 | 195100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20230613 | 195000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20230613 | 194900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20230613 | 194800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20230613 | 194700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20230613 | 194600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20230613 | 194500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20230613 | 194400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20230613 | 194300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20230613 | 194200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20230613 | 194100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20230613 | 194000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20230613 | 193900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20230613 | 193800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20230613 | 193700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20230613 | 193600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20230613 | 193500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20230613 | 193400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20230613 | 193300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20230613 | 193200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20230613 | 193100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20230613 | 193000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20230613 | 192900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20230613 | 192800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20230613 | 192700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20230613 | 192600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20230613 | 192500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20230613 | 192400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20230613 | 192300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 63 | 20230613 | 192200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20230613 | 192100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20230613 | 192000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20230613 | 191900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20230613 | 191800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20230613 | 191700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20230613 | 191600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20230613 | 191500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20230613 | 191400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20230613 | 191300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20230613 | 191200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20230613 | 191100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20230613 | 191000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20230613 | 190900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20230613 | 190800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20230613 | 190700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20230613 | 190600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20230613 | 190500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20230613 | 190400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20230613 | 190300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20230613 | 190200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20230613 | 190100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20230613 | 190000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20230613 | 185900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20230613 | 185800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20230613 | 185700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20230613 | 185600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20230613 | 185500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20230613 | 185400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20230613 | 185300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 93 | 20230613 | 185200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20230613 | 185100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20230613 | 185000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20230613 | 184900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20230613 | 184800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20230613 | 184700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20230613 | 184600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20230613 | 184500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20230613 | 184400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20230613 | 184300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20230613 | 184200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20230613 | 184100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20230613 | 184000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20230613 | 183900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20230613 | 183800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20230613 | 183700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20230613 | 183600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20230613 | 183500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20230613 | 183400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20230613 | 183300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20230613 | 183200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20230613 | 183100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20230613 | 183000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20230613 | 182900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20230613 | 182800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20230613 | 182700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20230613 | 182600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20230613 | 182500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20230613 | 182400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20230613 | 182300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 123 | 20230613 | 182200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20230613 | 182100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20230613 | 182000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20230613 | 181900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20230613 | 181800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20230613 | 181700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20230613 | 181600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20230613 | 181500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20230613 | 181400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20230613 | 181300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20230613 | 181200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20230613 | 181100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20230613 | 181000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20230613 | 180900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20230613 | 180800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20230613 | 180700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20230613 | 180600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20230613 | 180500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20230613 | 180400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20230613 | 180300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20230613 | 180200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20230613 | 180100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20230613 | 180000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20230613 | 175900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20230613 | 175800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20230613 | 175700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20230613 | 175600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20230613 | 175500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20230613 | 175400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20230613 | 175300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 153 | 20230613 | 175200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20230613 | 175100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20230613 | 175000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20230613 | 174900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20230613 | 174800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20230613 | 174700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20230613 | 174600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20230613 | 174500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20230613 | 174400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20230613 | 174300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20230613 | 174200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20230613 | 174100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20230613 | 174000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20230613 | 173900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20230613 | 173800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20230613 | 173700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20230613 | 173600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20230613 | 173500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20230613 | 173400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20230613 | 173300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20230613 | 173200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20230613 | 173100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20230613 | 173000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20230613 | 172900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20230613 | 172800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20230613 | 172700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20230613 | 172600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20230613 | 172500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20230613 | 172400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20230613 | 172300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 183 | 20230613 | 172200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20230613 | 172100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20230613 | 172000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20230613 | 171900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20230613 | 171800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20230613 | 171700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20230613 | 171600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20230613 | 171500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20230613 | 171400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20230613 | 171300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20230613 | 171200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20230613 | 171100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20230613 | 171000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 196 | 20230613 | 170900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 197 | 20230613 | 170800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 198 | 20230613 | 170700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 199 | 20230613 | 170600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 200 | 20230613 | 170500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 201 | 20230613 | 170400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 202 | 20230613 | 170300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 203 | 20230613 | 170200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20230613 | 170100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 205 | 20230613 | 170000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20230613 | 165900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 207 | 20230613 | 165800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 208 | 20230613 | 165700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 209 | 20230613 | 165600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 210 | 20230613 | 165500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 211 | 20230613 | 165400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 212 | 20230613 | 165300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 213 | 20230613 | 165200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20230613 | 165100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 215 | 20230613 | 165000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 216 | 20230613 | 164900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 217 | 20230613 | 164800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 218 | 20230613 | 164700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 219 | 20230613 | 164600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 220 | 20230613 | 164500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 221 | 20230613 | 164400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 222 | 20230613 | 164300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 223 | 20230613 | 164200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 224 | 20230613 | 164100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 225 | 20230613 | 164000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 226 | 20230613 | 163900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 227 | 20230613 | 163800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 228 | 20230613 | 163700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 229 | 20230613 | 163600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 230 | 20230613 | 163500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 231 | 20230613 | 163400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 232 | 20230613 | 163300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 233 | 20230613 | 163200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 234 | 20230613 | 163100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 235 | 20230613 | 163000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 236 | 20230613 | 162900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 237 | 20230613 | 162800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 238 | 20230613 | 162700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 239 | 20230613 | 162600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 240 | 20230613 | 162500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 241 | 20230613 | 162400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 242 | 20230613 | 162300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 243 | 20230613 | 162200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 244 | 20230613 | 162100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 245 | 20230613 | 162000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 246 | 20230613 | 161900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 247 | 20230613 | 161800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 248 | 20230613 | 161700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 249 | 20230613 | 161600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 250 | 20230613 | 161500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 251 | 20230613 | 161400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 252 | 20230613 | 161300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 253 | 20230613 | 161200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 254 | 20230613 | 161100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 255 | 20230613 | 161000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 256 | 20230613 | 160900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 257 | 20230613 | 160800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 258 | 20230613 | 160700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 259 | 20230613 | 160600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 260 | 20230613 | 160500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 261 | 20230613 | 160400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 262 | 20230613 | 160300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 263 | 20230613 | 160200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 264 | 20230613 | 160100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 265 | 20230613 | 160000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 266 | 20230613 | 155900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 267 | 20230613 | 155800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 268 | 20230613 | 155700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 269 | 20230613 | 155600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 270 | 20230613 | 155500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 271 | 20230613 | 155400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 272 | 20230613 | 155300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 273 | 20230613 | 155200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 274 | 20230613 | 155100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 275 | 20230613 | 155000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 276 | 20230613 | 154900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 277 | 20230613 | 154800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 278 | 20230613 | 154700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 279 | 20230613 | 154600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 280 | 20230613 | 154500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 281 | 20230613 | 154400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 282 | 20230613 | 154300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 283 | 20230613 | 154200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 284 | 20230613 | 154100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 285 | 20230613 | 154000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 286 | 20230613 | 153900 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 287 | 20230613 | 153800 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 288 | 20230613 | 153700 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 289 | 20230613 | 153600 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 290 | 20230613 | 153500 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 291 | 20230613 | 153400 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 292 | 20230613 | 153300 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 293 | 20230613 | 153200 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 294 | 20230613 | 153100 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 0 |
| 295 | 20230613 | 153000 | 3483092200 | 2285 | 2285 | 2285 | 2285 | 9248 |
| 296 | 20230613 | 152900 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 297 | 20230613 | 152800 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 298 | 20230613 | 152700 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 299 | 20230613 | 152600 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 300 | 20230613 | 152500 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 301 | 20230613 | 152400 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 302 | 20230613 | 152300 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 303 | 20230613 | 152200 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 304 | 20230613 | 152100 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 305 | 20230613 | 152000 | 3461960520 | 2305 | 2305 | 2305 | 2305 | 0 |
| 306 | 20230613 | 151900 | 3461960520 | 2305 | 2295 | 2305 | 2285 | 11837 |
| 307 | 20230613 | 151800 | 3434742440 | 2290 | 2290 | 2295 | 2290 | 10433 |
| 308 | 20230613 | 151700 | 3410820075 | 2290 | 2285 | 2290 | 2285 | 903 |
| 309 | 20230613 | 151600 | 3408756185 | 2285 | 2285 | 2285 | 2285 | 1106 |
| 310 | 20230613 | 151500 | 3406228975 | 2280 | 2285 | 2285 | 2280 | 1762 |
| 311 | 20230613 | 151400 | 3402207675 | 2275 | 2275 | 2275 | 2275 | 8 |
| 312 | 20230613 | 151300 | 3402189475 | 2270 | 2270 | 2275 | 2270 | 4775 |
| 313 | 20230613 | 151200 | 3391346350 | 2265 | 2275 | 2275 | 2265 | 4392 |
| 314 | 20230613 | 151100 | 3381374365 | 2275 | 2275 | 2275 | 2275 | 183 |
| 315 | 20230613 | 151000 | 3380958040 | 2275 | 2275 | 2275 | 2275 | 193 |
| 316 | 20230613 | 150900 | 3380518965 | 2275 | 2275 | 2275 | 2275 | 2500 |
| 317 | 20230613 | 150800 | 3374831465 | 2280 | 2285 | 2285 | 2280 | 793 |
| 318 | 20230613 | 150700 | 3373022925 | 2285 | 2285 | 2285 | 2285 | 1058 |
| 319 | 20230613 | 150600 | 3370605395 | 2285 | 2280 | 2285 | 2280 | 1310 |
| 320 | 20230613 | 150500 | 3367614355 | 2275 | 2280 | 2280 | 2275 | 389 |
| 321 | 20230613 | 150400 | 3366729365 | 2265 | 2280 | 2280 | 2265 | 11050 |
| 322 | 20230613 | 150300 | 3341635380 | 2280 | 2280 | 2280 | 2280 | 1283 |
| 323 | 20230613 | 150200 | 3338710140 | 2270 | 2270 | 2270 | 2270 | 0 |
| 324 | 20230613 | 150100 | 3338710140 | 2270 | 2275 | 2275 | 2270 | 1452 |
| 325 | 20230613 | 150000 | 3335408630 | 2275 | 2280 | 2280 | 2275 | 1065 |
| 326 | 20230613 | 145900 | 3332984920 | 2280 | 2280 | 2280 | 2280 | 10 |
| 327 | 20230613 | 145800 | 3332962120 | 2285 | 2285 | 2285 | 2285 | 11 |
| 328 | 20230613 | 145700 | 3332936985 | 2285 | 2280 | 2285 | 2270 | 3672 |
| 329 | 20230613 | 145600 | 3324580175 | 2280 | 2280 | 2280 | 2280 | 3 |
| 330 | 20230613 | 145500 | 3324573335 | 2270 | 2275 | 2275 | 2270 | 3000 |
| 331 | 20230613 | 145400 | 3317756150 | 2275 | 2280 | 2280 | 2275 | 1073 |
| 332 | 20230613 | 145300 | 3315310660 | 2280 | 2280 | 2280 | 2280 | 1117 |
| 333 | 20230613 | 145200 | 3312763900 | 2285 | 2285 | 2285 | 2285 | 2 |
| 334 | 20230613 | 145100 | 3312759330 | 2285 | 2285 | 2285 | 2285 | 1301 |
| 335 | 20230613 | 145000 | 3309786545 | 2275 | 2275 | 2275 | 2275 | 0 |
| 336 | 20230613 | 144900 | 3309786545 | 2275 | 2280 | 2280 | 2275 | 12620 |
| 337 | 20230613 | 144800 | 3281046585 | 2285 | 2285 | 2285 | 2285 | 1422 |
| 338 | 20230613 | 144700 | 3277797315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 339 | 20230613 | 144600 | 3277797315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 340 | 20230613 | 144500 | 3277797315 | 2285 | 2285 | 2285 | 2285 | 0 |
| 341 | 20230613 | 144400 | 3277797315 | 2285 | 2290 | 2290 | 2285 | 13401 |
| 342 | 20230613 | 144300 | 3247123250 | 2295 | 2295 | 2295 | 2295 | 1 |
| 343 | 20230613 | 144200 | 3247120955 | 2290 | 2290 | 2290 | 2290 | 223 |
| 344 | 20230613 | 144100 | 3246610285 | 2290 | 2290 | 2295 | 2290 | 10129 |
| 345 | 20230613 | 144000 | 3223414870 | 2290 | 2295 | 2295 | 2290 | 4938 |
| 346 | 20230613 | 143900 | 3212106600 | 2295 | 2295 | 2295 | 2295 | 102 |
| 347 | 20230613 | 143800 | 3211872510 | 2295 | 2295 | 2295 | 2295 | 117 |
| 348 | 20230613 | 143700 | 3211603995 | 2295 | 2290 | 2295 | 2290 | 2 |
| 349 | 20230613 | 143600 | 3211599410 | 2295 | 2290 | 2295 | 2290 | 772 |
| 350 | 20230613 | 143500 | 3209827720 | 2295 | 2295 | 2295 | 2295 | 1037 |
| 351 | 20230613 | 143400 | 3207447805 | 2290 | 2295 | 2295 | 2290 | 150 |
| 352 | 20230613 | 143300 | 3207104055 | 2295 | 2295 | 2295 | 2295 | 0 |
| 353 | 20230613 | 143200 | 3207104055 | 2295 | 2295 | 2295 | 2295 | 1 |
| 354 | 20230613 | 143100 | 3207101760 | 2290 | 2290 | 2290 | 2290 | 474 |
| 355 | 20230613 | 143000 | 3206016300 | 2290 | 2290 | 2290 | 2290 | 553 |
| 356 | 20230613 | 142900 | 3204749930 | 2295 | 2295 | 2295 | 2295 | 147 |
| 357 | 20230613 | 142800 | 3204412565 | 2300 | 2300 | 2300 | 2300 | 1002 |
| 358 | 20230613 | 142700 | 3202107965 | 2290 | 2295 | 2295 | 2290 | 2343 |
| 359 | 20230613 | 142600 | 3196741920 | 2290 | 2305 | 2305 | 2290 | 1632 |
| 360 | 20230613 | 142500 | 3192990585 | 2305 | 2300 | 2305 | 2300 | 1523 |
| 361 | 20230613 | 142400 | 3189480075 | 2300 | 2300 | 2300 | 2300 | 1902 |
| 362 | 20230613 | 142300 | 3185105475 | 2300 | 2290 | 2300 | 2280 | 1536 |
| 363 | 20230613 | 142200 | 3181578730 | 2290 | 2285 | 2290 | 2280 | 1543 |
| 364 | 20230613 | 142100 | 3178056855 | 2300 | 2290 | 2300 | 2290 | 1001 |
| 365 | 20230613 | 142000 | 3175755320 | 2290 | 2295 | 2295 | 2290 | 3322 |
| 366 | 20230613 | 141900 | 3168139875 | 2300 | 2300 | 2300 | 2300 | 15 |
| 367 | 20230613 | 141800 | 3168105375 | 2290 | 2300 | 2300 | 2290 | 553 |
| 368 | 20230613 | 141700 | 3166838845 | 2300 | 2300 | 2300 | 2300 | 95 |
| 369 | 20230613 | 141600 | 3166620345 | 2295 | 2300 | 2300 | 2295 | 301 |
| 370 | 20230613 | 141500 | 3165929050 | 2295 | 2295 | 2295 | 2295 | 713 |
| 371 | 20230613 | 141400 | 3164292715 | 2295 | 2290 | 2295 | 2290 | 1426 |
| 372 | 20230613 | 141300 | 3161020815 | 2290 | 2280 | 2290 | 2280 | 1224 |
| 373 | 20230613 | 141200 | 3158223605 | 2280 | 2275 | 2290 | 2275 | 4858 |
| 374 | 20230613 | 141100 | 3147115810 | 2275 | 2265 | 2275 | 2260 | 2944 |
| 375 | 20230613 | 141000 | 3140449095 | 2260 | 2265 | 2265 | 2255 | 5028 |
| 376 | 20230613 | 140900 | 3129102695 | 2260 | 2275 | 2275 | 2255 | 53827 |
| 377 | 20230613 | 140800 | 3007268135 | 2275 | 2275 | 2275 | 2275 | 1 |
| 378 | 20230613 | 140700 | 3007265860 | 2270 | 2275 | 2275 | 2270 | 18111 |
| 379 | 20230613 | 140600 | 2966130035 | 2285 | 2280 | 2285 | 2280 | 3015 |
| 380 | 20230613 | 140500 | 2959255830 | 2280 | 2280 | 2280 | 2280 | 1085 |
| 381 | 20230613 | 140400 | 2956782030 | 2280 | 2280 | 2280 | 2280 | 46 |
| 382 | 20230613 | 140300 | 2956677150 | 2285 | 2285 | 2285 | 2285 | 302 |
| 383 | 20230613 | 140200 | 2955987080 | 2280 | 2280 | 2285 | 2275 | 5016 |
| 384 | 20230613 | 140100 | 2944563005 | 2280 | 2280 | 2280 | 2280 | 2539 |
| 385 | 20230613 | 140000 | 2938774085 | 2285 | 2290 | 2290 | 2285 | 589 |
| 386 | 20230613 | 135900 | 2937425720 | 2290 | 2290 | 2290 | 2290 | 28 |
| 387 | 20230613 | 135800 | 2937361600 | 2295 | 2295 | 2295 | 2280 | 1229 |
| 388 | 20230613 | 135700 | 2934550770 | 2285 | 2280 | 2300 | 2275 | 9328 |
| 389 | 20230613 | 135600 | 2913297305 | 2300 | 2290 | 2300 | 2280 | 12906 |
| 390 | 20230613 | 135500 | 2883831160 | 2300 | 2300 | 2300 | 2300 | 0 |
| 391 | 20230613 | 135400 | 2883831160 | 2300 | 2300 | 2300 | 2300 | 132 |
| 392 | 20230613 | 135300 | 2883527560 | 2300 | 2285 | 2300 | 2285 | 120 |
| 393 | 20230613 | 135200 | 2883253345 | 2290 | 2290 | 2290 | 2290 | 1530 |
| 394 | 20230613 | 135100 | 2879749645 | 2300 | 2300 | 2300 | 2290 | 1083 |
| 395 | 20230613 | 135000 | 2877269555 | 2285 | 2285 | 2285 | 2285 | 1797 |
| 396 | 20230613 | 134900 | 2873163410 | 2285 | 2300 | 2300 | 2285 | 2585 |
| 397 | 20230613 | 134800 | 2867249075 | 2285 | 2285 | 2290 | 2285 | 775 |
| 398 | 20230613 | 134700 | 2865477150 | 2290 | 2295 | 2295 | 2290 | 2961 |
| 399 | 20230613 | 134600 | 2858692235 | 2295 | 2295 | 2295 | 2295 | 9 |
| 400 | 20230613 | 134500 | 2858671580 | 2295 | 2295 | 2295 | 2295 | 318 |
| 401 | 20230613 | 134400 | 2857941770 | 2295 | 2295 | 2295 | 2295 | 2983 |
| 402 | 20230613 | 134300 | 2851095785 | 2295 | 2300 | 2300 | 2295 | 803 |
| 403 | 20230613 | 134200 | 2849252780 | 2300 | 2300 | 2300 | 2300 | 2166 |
| 404 | 20230613 | 134100 | 2844270980 | 2300 | 2300 | 2300 | 2300 | 995 |
| 405 | 20230613 | 134000 | 2841982480 | 2300 | 2300 | 2300 | 2300 | 5 |
| 406 | 20230613 | 133900 | 2841970980 | 2300 | 2300 | 2300 | 2300 | 0 |
| 407 | 20230613 | 133800 | 2841970980 | 2300 | 2300 | 2300 | 2300 | 277 |
| 408 | 20230613 | 133700 | 2841333880 | 2300 | 2295 | 2300 | 2290 | 1716 |
| 409 | 20230613 | 133600 | 2837394040 | 2300 | 2295 | 2300 | 2295 | 127 |
| 410 | 20230613 | 133500 | 2837102475 | 2305 | 2305 | 2305 | 2305 | 100 |
| 411 | 20230613 | 133400 | 2836871975 | 2305 | 2295 | 2310 | 2290 | 1272 |
| 412 | 20230613 | 133300 | 2833952290 | 2310 | 2305 | 2310 | 2305 | 1918 |
| 413 | 20230613 | 133200 | 2829529710 | 2305 | 2295 | 2305 | 2295 | 2248 |
| 414 | 20230613 | 133100 | 2824358750 | 2295 | 2300 | 2300 | 2295 | 2054 |
| 415 | 20230613 | 133000 | 2819642315 | 2290 | 2285 | 2300 | 2285 | 1115 |
| 416 | 20230613 | 132900 | 2817091560 | 2285 | 2290 | 2290 | 2285 | 11599 |
| 417 | 20230613 | 132800 | 2790580345 | 2305 | 2295 | 2305 | 2285 | 1349 |
| 418 | 20230613 | 132700 | 2787489945 | 2285 | 2295 | 2295 | 2285 | 4764 |
| 419 | 20230613 | 132600 | 2776569965 | 2295 | 2295 | 2295 | 2295 | 1544 |
| 420 | 20230613 | 132500 | 2773026485 | 2305 | 2305 | 2305 | 2305 | 100 |
| 421 | 20230613 | 132400 | 2772795985 | 2305 | 2305 | 2305 | 2300 | 1305 |
| 422 | 20230613 | 132300 | 2769790455 | 2305 | 2310 | 2310 | 2290 | 42705 |
| 423 | 20230613 | 132200 | 2671821045 | 2310 | 2310 | 2310 | 2310 | 0 |
| 424 | 20230613 | 132100 | 2671821045 | 2310 | 2310 | 2310 | 2310 | 830 |
| 425 | 20230613 | 132000 | 2669903745 | 2310 | 2310 | 2310 | 2310 | 20 |
| 426 | 20230613 | 131900 | 2669857545 | 2310 | 2310 | 2310 | 2305 | 2317 |
| 427 | 20230613 | 131800 | 2664515275 | 2310 | 2310 | 2310 | 2310 | 5991 |
| 428 | 20230613 | 131700 | 2650676065 | 2320 | 2320 | 2320 | 2320 | 835 |
| 429 | 20230613 | 131600 | 2648738865 | 2305 | 2305 | 2305 | 2305 | 20000 |
| 430 | 20230613 | 131500 | 2602638865 | 2305 | 2305 | 2305 | 2305 | 300 |
| 431 | 20230613 | 131400 | 2601947365 | 2305 | 2315 | 2320 | 2305 | 1071 |
| 432 | 20230613 | 131300 | 2599468705 | 2320 | 2320 | 2320 | 2320 | 22 |
| 433 | 20230613 | 131200 | 2599417665 | 2300 | 2315 | 2315 | 2300 | 1850 |
| 434 | 20230613 | 131100 | 2595151840 | 2325 | 2320 | 2325 | 2320 | 87 |
| 435 | 20230613 | 131000 | 2594949995 | 2330 | 2330 | 2330 | 2330 | 1 |
| 436 | 20230613 | 130900 | 2594947665 | 2325 | 2325 | 2325 | 2325 | 301 |
| 437 | 20230613 | 130800 | 2594247840 | 2320 | 2320 | 2325 | 2320 | 1714 |
| 438 | 20230613 | 130700 | 2590271225 | 2320 | 2315 | 2320 | 2315 | 343 |
| 439 | 20230613 | 130600 | 2589477175 | 2320 | 2320 | 2320 | 2315 | 225 |
| 440 | 20230613 | 130500 | 2588956250 | 2320 | 2320 | 2320 | 2320 | 6 |
| 441 | 20230613 | 130400 | 2588942330 | 2320 | 2315 | 2320 | 2305 | 13902 |
| 442 | 20230613 | 130300 | 2556833100 | 2320 | 2320 | 2320 | 2320 | 0 |
| 443 | 20230613 | 130200 | 2556833100 | 2320 | 2320 | 2320 | 2320 | 100 |
| 444 | 20230613 | 130100 | 2556601100 | 2325 | 2325 | 2325 | 2325 | 0 |
| 445 | 20230613 | 130000 | 2556601100 | 2325 | 2325 | 2325 | 2325 | 400 |
| 446 | 20230613 | 125900 | 2555671100 | 2325 | 2315 | 2325 | 2315 | 177 |
| 447 | 20230613 | 125800 | 2555261335 | 2315 | 2320 | 2325 | 2315 | 650 |
| 448 | 20230613 | 125700 | 2553753545 | 2320 | 2320 | 2320 | 2320 | 51 |
| 449 | 20230613 | 125600 | 2553635225 | 2310 | 2310 | 2320 | 2310 | 1799 |
| 450 | 20230613 | 125500 | 2549479515 | 2320 | 2320 | 2320 | 2320 | 136 |
| 451 | 20230613 | 125400 | 2549163995 | 2320 | 2320 | 2320 | 2320 | 240 |
| 452 | 20230613 | 125300 | 2548607195 | 2320 | 2320 | 2320 | 2320 | 10 |
| 453 | 20230613 | 125200 | 2548583995 | 2320 | 2320 | 2320 | 2310 | 128 |
| 454 | 20230613 | 125100 | 2548288055 | 2305 | 2305 | 2305 | 2305 | 100 |
| 455 | 20230613 | 125000 | 2548057555 | 2300 | 2315 | 2320 | 2300 | 10655 |
| 456 | 20230613 | 124900 | 2523442685 | 2315 | 2320 | 2320 | 2315 | 2 |
| 457 | 20230613 | 124800 | 2523438050 | 2315 | 2325 | 2325 | 2315 | 2433 |
| 458 | 20230613 | 124700 | 2517788300 | 2325 | 2320 | 2325 | 2320 | 300 |
| 459 | 20230613 | 124600 | 2517092070 | 2315 | 2330 | 2330 | 2315 | 1399 |
| 460 | 20230613 | 124500 | 2513845875 | 2330 | 2330 | 2330 | 2330 | 0 |
| 461 | 20230613 | 124400 | 2513845875 | 2330 | 2330 | 2330 | 2330 | 86 |
| 462 | 20230613 | 124300 | 2513645495 | 2325 | 2325 | 2325 | 2325 | 2876 |
| 463 | 20230613 | 124200 | 2506958795 | 2325 | 2325 | 2325 | 2325 | 214 |
| 464 | 20230613 | 124100 | 2506461245 | 2325 | 2325 | 2325 | 2325 | 0 |
| 465 | 20230613 | 124000 | 2506461245 | 2325 | 2325 | 2325 | 2325 | 2302 |
| 466 | 20230613 | 123900 | 2501109095 | 2325 | 2315 | 2325 | 2315 | 611 |
| 467 | 20230613 | 123800 | 2499689070 | 2315 | 2310 | 2315 | 2310 | 801 |
| 468 | 20230613 | 123700 | 2497837845 | 2310 | 2310 | 2310 | 2305 | 2437 |
| 469 | 20230613 | 123600 | 2492210335 | 2305 | 2310 | 2310 | 2305 | 7574 |
| 470 | 20230613 | 123500 | 2474751610 | 2310 | 2315 | 2315 | 2310 | 6620 |
| 471 | 20230613 | 123400 | 2459451310 | 2315 | 2315 | 2315 | 2315 | 100 |
| 472 | 20230613 | 123300 | 2459219810 | 2325 | 2315 | 2325 | 2315 | 1046 |
| 473 | 20230613 | 123200 | 2456798310 | 2325 | 2325 | 2325 | 2325 | 0 |
| 474 | 20230613 | 123100 | 2456798310 | 2325 | 2325 | 2325 | 2325 | 315 |
| 475 | 20230613 | 123000 | 2456065935 | 2325 | 2325 | 2325 | 2325 | 10 |
| 476 | 20230613 | 122900 | 2456042685 | 2325 | 2325 | 2325 | 2325 | 5 |
| 477 | 20230613 | 122800 | 2456031060 | 2330 | 2325 | 2330 | 2315 | 110 |
| 478 | 20230613 | 122700 | 2455775030 | 2330 | 2330 | 2330 | 2315 | 1246 |
| 479 | 20230613 | 122600 | 2452885085 | 2330 | 2320 | 2330 | 2320 | 152 |
| 480 | 20230613 | 122500 | 2452532170 | 2320 | 2320 | 2320 | 2315 | 7283 |
| 481 | 20230613 | 122400 | 2435648185 | 2330 | 2325 | 2330 | 2325 | 130 |
| 482 | 20230613 | 122300 | 2435345685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 483 | 20230613 | 122200 | 2435345685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 484 | 20230613 | 122100 | 2435345685 | 2340 | 2325 | 2340 | 2325 | 7306 |
| 485 | 20230613 | 122000 | 2418358680 | 2340 | 2340 | 2340 | 2340 | 1 |
| 486 | 20230613 | 121900 | 2418356340 | 2335 | 2330 | 2335 | 2330 | 10110 |
| 487 | 20230613 | 121800 | 2394749825 | 2320 | 2320 | 2320 | 2320 | 243 |
| 488 | 20230613 | 121700 | 2394186065 | 2340 | 2345 | 2345 | 2340 | 311 |
| 489 | 20230613 | 121600 | 2393458275 | 2345 | 2325 | 2345 | 2325 | 1520 |
| 490 | 20230613 | 121500 | 2389923115 | 2325 | 2330 | 2345 | 2325 | 1680 |
| 491 | 20230613 | 121400 | 2386007080 | 2330 | 2330 | 2330 | 2330 | 0 |
| 492 | 20230613 | 121300 | 2386007080 | 2330 | 2330 | 2330 | 2330 | 175 |
| 493 | 20230613 | 121200 | 2385599330 | 2345 | 2330 | 2345 | 2330 | 3250 |
| 494 | 20230613 | 121100 | 2378015460 | 2330 | 2330 | 2330 | 2330 | 70 |
| 495 | 20230613 | 121000 | 2377852360 | 2330 | 2330 | 2330 | 2330 | 200 |
| 496 | 20230613 | 120900 | 2377386360 | 2330 | 2330 | 2330 | 2330 | 500 |
| 497 | 20230613 | 120800 | 2376221360 | 2335 | 2335 | 2335 | 2335 | 0 |
| 498 | 20230613 | 120700 | 2376221360 | 2335 | 2335 | 2335 | 2335 | 100 |
| 499 | 20230613 | 120600 | 2375987860 | 2325 | 2335 | 2335 | 2325 | 400 |
| 500 | 20230613 | 120500 | 2375056860 | 2325 | 2325 | 2325 | 2325 | 6000 |
| 501 | 20230613 | 120400 | 2361106860 | 2320 | 2325 | 2325 | 2320 | 2200 |
| 502 | 20230613 | 120300 | 2356002375 | 2310 | 2330 | 2330 | 2310 | 2541 |
| 503 | 20230613 | 120200 | 2350114560 | 2335 | 2335 | 2335 | 2335 | 105 |
| 504 | 20230613 | 120100 | 2349869385 | 2335 | 2340 | 2340 | 2335 | 1026 |
| 505 | 20230613 | 120000 | 2347473415 | 2340 | 2340 | 2340 | 2340 | 0 |
| 506 | 20230613 | 115900 | 2347473415 | 2340 | 2340 | 2340 | 2340 | 100 |
| 507 | 20230613 | 115800 | 2347239415 | 2340 | 2340 | 2340 | 2340 | 200 |
| 508 | 20230613 | 115700 | 2346771415 | 2340 | 2340 | 2340 | 2340 | 0 |
| 509 | 20230613 | 115600 | 2346771415 | 2340 | 2340 | 2340 | 2340 | 5 |
| 510 | 20230613 | 115500 | 2346759715 | 2340 | 2345 | 2345 | 2340 | 3822 |
| 511 | 20230613 | 115400 | 2337810300 | 2355 | 2355 | 2355 | 2355 | 0 |
| 512 | 20230613 | 115300 | 2337810300 | 2355 | 2350 | 2355 | 2350 | 400 |
| 513 | 20230613 | 115200 | 2336868525 | 2350 | 2350 | 2350 | 2350 | 6812 |
| 514 | 20230613 | 115100 | 2320860325 | 2340 | 2345 | 2345 | 2340 | 513 |
| 515 | 20230613 | 115000 | 2319659805 | 2340 | 2345 | 2345 | 2340 | 150 |
| 516 | 20230613 | 114900 | 2319308305 | 2350 | 2350 | 2350 | 2350 | 2061 |
| 517 | 20230613 | 114800 | 2314464955 | 2345 | 2335 | 2345 | 2335 | 180 |
| 518 | 20230613 | 114700 | 2314044355 | 2345 | 2345 | 2345 | 2345 | 1 |
| 519 | 20230613 | 114600 | 2314042010 | 2335 | 2335 | 2335 | 2335 | 0 |
| 520 | 20230613 | 114500 | 2314042010 | 2335 | 2335 | 2335 | 2335 | 1389 |
| 521 | 20230613 | 114400 | 2310798695 | 2330 | 2330 | 2330 | 2330 | 0 |
| 522 | 20230613 | 114300 | 2310798695 | 2330 | 2345 | 2345 | 2330 | 5009 |
| 523 | 20230613 | 114200 | 2299052725 | 2345 | 2340 | 2345 | 2340 | 6234 |
| 524 | 20230613 | 114100 | 2284435930 | 2350 | 2325 | 2350 | 2325 | 7098 |
| 525 | 20230613 | 114000 | 2267840560 | 2330 | 2330 | 2330 | 2330 | 139 |
| 526 | 20230613 | 113900 | 2267516690 | 2335 | 2335 | 2335 | 2335 | 85 |
| 527 | 20230613 | 113800 | 2267318215 | 2335 | 2330 | 2335 | 2330 | 6 |
| 528 | 20230613 | 113700 | 2267304230 | 2330 | 2335 | 2335 | 2330 | 45 |
| 529 | 20230613 | 113600 | 2267199180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 530 | 20230613 | 113500 | 2267199180 | 2335 | 2335 | 2335 | 2325 | 243 |
| 531 | 20230613 | 113400 | 2266632775 | 2335 | 2335 | 2335 | 2335 | 20 |
| 532 | 20230613 | 113300 | 2266586075 | 2335 | 2325 | 2335 | 2325 | 6726 |
| 533 | 20230613 | 113200 | 2250946865 | 2325 | 2325 | 2325 | 2325 | 1977 |
| 534 | 20230613 | 113100 | 2246350340 | 2330 | 2335 | 2335 | 2330 | 467 |
| 535 | 20230613 | 113000 | 2245260555 | 2335 | 2335 | 2335 | 2335 | 100 |
| 536 | 20230613 | 112900 | 2245027055 | 2335 | 2330 | 2335 | 2330 | 241 |
| 537 | 20230613 | 112800 | 2244465345 | 2340 | 2325 | 2340 | 2325 | 671 |
| 538 | 20230613 | 112700 | 2242900505 | 2335 | 2325 | 2335 | 2325 | 6908 |
| 539 | 20230613 | 112600 | 2226836905 | 2325 | 2325 | 2325 | 2325 | 100 |
| 540 | 20230613 | 112500 | 2226604405 | 2325 | 2325 | 2325 | 2325 | 100 |
| 541 | 20230613 | 112400 | 2226371905 | 2325 | 2325 | 2325 | 2325 | 7586 |
| 542 | 20230613 | 112300 | 2208734455 | 2325 | 2310 | 2325 | 2310 | 6 |
| 543 | 20230613 | 112200 | 2208720580 | 2315 | 2310 | 2315 | 2305 | 9281 |
| 544 | 20230613 | 112100 | 2187273515 | 2310 | 2320 | 2325 | 2310 | 1809 |
| 545 | 20230613 | 112000 | 2183080890 | 2320 | 2315 | 2320 | 2315 | 290 |
| 546 | 20230613 | 111900 | 2182408120 | 2325 | 2325 | 2325 | 2325 | 0 |
| 547 | 20230613 | 111800 | 2182408120 | 2325 | 2325 | 2325 | 2325 | 85 |
| 548 | 20230613 | 111700 | 2182210495 | 2325 | 2320 | 2325 | 2320 | 704 |
| 549 | 20230613 | 111600 | 2180577210 | 2320 | 2315 | 2320 | 2315 | 3177 |
| 550 | 20230613 | 111500 | 2173206670 | 2310 | 2310 | 2320 | 2310 | 188 |
| 551 | 20230613 | 111400 | 2172772360 | 2310 | 2300 | 2310 | 2300 | 1001 |
| 552 | 20230613 | 111300 | 2170470050 | 2320 | 2305 | 2320 | 2290 | 3563 |
| 553 | 20230613 | 111200 | 2162264305 | 2305 | 2325 | 2325 | 2295 | 15124 |
| 554 | 20230613 | 111100 | 2127456655 | 2315 | 2320 | 2325 | 2315 | 1763 |
| 555 | 20230613 | 111000 | 2123371270 | 2330 | 2320 | 2330 | 2320 | 206 |
| 556 | 20230613 | 110900 | 2122891340 | 2325 | 2325 | 2330 | 2325 | 1974 |
| 557 | 20230613 | 110800 | 2118301635 | 2330 | 2340 | 2340 | 2330 | 544 |
| 558 | 20230613 | 110700 | 2117028925 | 2340 | 2340 | 2340 | 2325 | 2136 |
| 559 | 20230613 | 110600 | 2112051430 | 2340 | 2330 | 2340 | 2330 | 1018 |
| 560 | 20230613 | 110500 | 2109677380 | 2345 | 2345 | 2345 | 2345 | 11 |
| 561 | 20230613 | 110400 | 2109651585 | 2340 | 2320 | 2340 | 2320 | 33796 |
| 562 | 20230613 | 110300 | 2031083005 | 2315 | 2315 | 2320 | 2315 | 3249 |
| 563 | 20230613 | 110200 | 2023561360 | 2310 | 2310 | 2310 | 2310 | 9288 |
| 564 | 20230613 | 110100 | 2002106080 | 2300 | 2300 | 2300 | 2300 | 10637 |
| 565 | 20230613 | 110000 | 1977640980 | 2300 | 2305 | 2305 | 2300 | 5000 |
| 566 | 20230613 | 105900 | 1966136755 | 2310 | 2305 | 2310 | 2305 | 789 |
| 567 | 20230613 | 105800 | 1964317605 | 2300 | 2310 | 2310 | 2300 | 2310 |
| 568 | 20230613 | 105700 | 1958991335 | 2310 | 2300 | 2310 | 2300 | 4983 |
| 569 | 20230613 | 105600 | 1947515895 | 2300 | 2305 | 2310 | 2300 | 3072 |
| 570 | 20230613 | 105500 | 1940443690 | 2305 | 2300 | 2305 | 2300 | 1258 |
| 571 | 20230613 | 105400 | 1937544210 | 2305 | 2300 | 2310 | 2295 | 2117 |
| 572 | 20230613 | 105300 | 1932671945 | 2300 | 2305 | 2310 | 2300 | 1139 |
| 573 | 20230613 | 105200 | 1930050875 | 2310 | 2310 | 2315 | 2310 | 474 |
| 574 | 20230613 | 105100 | 1928955930 | 2310 | 2300 | 2310 | 2300 | 2945 |
| 575 | 20230613 | 105000 | 1922175975 | 2300 | 2300 | 2305 | 2295 | 4221 |
| 576 | 20230613 | 104900 | 1912468065 | 2300 | 2305 | 2305 | 2295 | 2027 |
| 577 | 20230613 | 104800 | 1907813125 | 2305 | 2295 | 2305 | 2295 | 2839 |
| 578 | 20230613 | 104700 | 1901297600 | 2305 | 2305 | 2305 | 2295 | 11455 |
| 579 | 20230613 | 104600 | 1874953025 | 2305 | 2310 | 2310 | 2295 | 3122 |
| 580 | 20230613 | 104500 | 1867779305 | 2310 | 2295 | 2310 | 2295 | 71 |
| 581 | 20230613 | 104400 | 1867616060 | 2295 | 2300 | 2310 | 2295 | 3391 |
| 582 | 20230613 | 104300 | 1859807780 | 2300 | 2300 | 2300 | 2300 | 1600 |
| 583 | 20230613 | 104200 | 1856127780 | 2300 | 2290 | 2300 | 2270 | 17914 |
| 584 | 20230613 | 104100 | 1815122905 | 2290 | 2300 | 2300 | 2265 | 21483 |
| 585 | 20230613 | 104000 | 1766042160 | 2300 | 2320 | 2320 | 2290 | 42804 |
| 586 | 20230613 | 103900 | 1667507640 | 2320 | 2315 | 2330 | 2315 | 3713 |
| 587 | 20230613 | 103800 | 1658909330 | 2330 | 2320 | 2335 | 2315 | 7710 |
| 588 | 20230613 | 103700 | 1641049780 | 2320 | 2350 | 2370 | 2320 | 109431 |
| 589 | 20230613 | 103600 | 1385757600 | 2355 | 2360 | 2360 | 2355 | 4922 |
| 590 | 20230613 | 103500 | 1374165765 | 2360 | 2360 | 2360 | 2360 | 781 |
| 591 | 20230613 | 103400 | 1372322605 | 2360 | 2360 | 2360 | 2360 | 294 |
| 592 | 20230613 | 103300 | 1371628765 | 2370 | 2365 | 2370 | 2360 | 3242 |
| 593 | 20230613 | 103200 | 1363967635 | 2370 | 2365 | 2370 | 2365 | 921 |
| 594 | 20230613 | 103100 | 1361789465 | 2370 | 2365 | 2370 | 2365 | 179 |
| 595 | 20230613 | 103000 | 1361365375 | 2365 | 2365 | 2365 | 2365 | 0 |
| 596 | 20230613 | 102900 | 1361365375 | 2365 | 2365 | 2365 | 2365 | 1 |
| 597 | 20230613 | 102800 | 1361363010 | 2365 | 2360 | 2365 | 2355 | 2615 |
| 598 | 20230613 | 102700 | 1355200690 | 2360 | 2360 | 2370 | 2360 | 481 |
| 599 | 20230613 | 102600 | 1354065510 | 2370 | 2370 | 2370 | 2370 | 3 |
| 600 | 20230613 | 102500 | 1354058400 | 2360 | 2360 | 2360 | 2360 | 1073 |
| 601 | 20230613 | 102400 | 1351526120 | 2360 | 2360 | 2360 | 2360 | 0 |
| 602 | 20230613 | 102300 | 1351526120 | 2360 | 2360 | 2360 | 2350 | 1818 |
| 603 | 20230613 | 102200 | 1347242140 | 2360 | 2360 | 2360 | 2360 | 195 |
| 604 | 20230613 | 102100 | 1346781940 | 2360 | 2360 | 2360 | 2360 | 0 |
| 605 | 20230613 | 102000 | 1346781940 | 2360 | 2360 | 2360 | 2360 | 20 |
| 606 | 20230613 | 101900 | 1346734740 | 2360 | 2350 | 2360 | 2350 | 501 |
| 607 | 20230613 | 101800 | 1345557380 | 2350 | 2350 | 2360 | 2350 | 539 |
| 608 | 20230613 | 101700 | 1344290210 | 2350 | 2340 | 2350 | 2335 | 7189 |
| 609 | 20230613 | 101600 | 1327482315 | 2350 | 2350 | 2360 | 2340 | 39344 |
| 610 | 20230613 | 101500 | 1235149990 | 2360 | 2350 | 2360 | 2350 | 753 |
| 611 | 20230613 | 101400 | 1233380430 | 2370 | 2370 | 2370 | 2350 | 2593 |
| 612 | 20230613 | 101300 | 1227286840 | 2350 | 2350 | 2350 | 2350 | 697 |
| 613 | 20230613 | 101200 | 1225648890 | 2360 | 2360 | 2360 | 2355 | 11466 |
| 614 | 20230613 | 101100 | 1198632415 | 2360 | 2360 | 2360 | 2360 | 1 |
| 615 | 20230613 | 101000 | 1198630055 | 2370 | 2370 | 2370 | 2370 | 0 |
| 616 | 20230613 | 100900 | 1198630055 | 2370 | 2360 | 2370 | 2360 | 2694 |
| 617 | 20230613 | 100800 | 1192266325 | 2370 | 2370 | 2370 | 2370 | 245 |
| 618 | 20230613 | 100700 | 1191685675 | 2375 | 2370 | 2375 | 2365 | 12040 |
| 619 | 20230613 | 100600 | 1163184990 | 2370 | 2355 | 2370 | 2355 | 14069 |
| 620 | 20230613 | 100500 | 1129915445 | 2355 | 2355 | 2355 | 2355 | 300 |
| 621 | 20230613 | 100400 | 1129208945 | 2355 | 2355 | 2355 | 2350 | 1158 |
| 622 | 20230613 | 100300 | 1126487635 | 2355 | 2355 | 2355 | 2355 | 34 |
| 623 | 20230613 | 100200 | 1126407565 | 2355 | 2355 | 2355 | 2355 | 1 |
| 624 | 20230613 | 100100 | 1126405210 | 2350 | 2350 | 2355 | 2345 | 167 |
| 625 | 20230613 | 100000 | 1126012705 | 2350 | 2345 | 2355 | 2345 | 2413 |
| 626 | 20230613 | 095900 | 1120353980 | 2345 | 2340 | 2355 | 2340 | 2940 |
| 627 | 20230613 | 095800 | 1113463445 | 2355 | 2345 | 2355 | 2340 | 15278 |
| 628 | 20230613 | 095700 | 1077697725 | 2350 | 2345 | 2350 | 2345 | 2766 |
| 629 | 20230613 | 095600 | 1071206345 | 2345 | 2355 | 2360 | 2345 | 538 |
| 630 | 20230613 | 095500 | 1069941830 | 2360 | 2360 | 2360 | 2355 | 433 |
| 631 | 20230613 | 095400 | 1068920000 | 2365 | 2360 | 2365 | 2350 | 7327 |
| 632 | 20230613 | 095300 | 1051661510 | 2360 | 2355 | 2365 | 2355 | 3333 |
| 633 | 20230613 | 095200 | 1043786840 | 2360 | 2365 | 2365 | 2350 | 3136 |
| 634 | 20230613 | 095100 | 1036385430 | 2365 | 2350 | 2365 | 2350 | 31 |
| 635 | 20230613 | 095000 | 1036312565 | 2365 | 2355 | 2365 | 2345 | 11930 |
| 636 | 20230613 | 094900 | 1008273230 | 2360 | 2365 | 2365 | 2355 | 27117 |
| 637 | 20230613 | 094800 | 944292020 | 2365 | 2365 | 2365 | 2360 | 10597 |
| 638 | 20230613 | 094700 | 919233755 | 2380 | 2380 | 2380 | 2380 | 50 |
| 639 | 20230613 | 094600 | 919114755 | 2385 | 2385 | 2385 | 2385 | 51 |
| 640 | 20230613 | 094500 | 918993120 | 2385 | 2370 | 2385 | 2365 | 8598 |
| 641 | 20230613 | 094400 | 898642800 | 2385 | 2370 | 2385 | 2370 | 1248 |
| 642 | 20230613 | 094300 | 895678005 | 2385 | 2375 | 2385 | 2360 | 6013 |
| 643 | 20230613 | 094200 | 881454715 | 2390 | 2385 | 2390 | 2375 | 4320 |
| 644 | 20230613 | 094100 | 871191700 | 2390 | 2380 | 2395 | 2365 | 20887 |
| 645 | 20230613 | 094000 | 821612730 | 2395 | 2385 | 2395 | 2380 | 3825 |
| 646 | 20230613 | 093900 | 812476640 | 2385 | 2385 | 2385 | 2380 | 1742 |
| 647 | 20230613 | 093800 | 808325145 | 2385 | 2390 | 2395 | 2385 | 13322 |
| 648 | 20230613 | 093700 | 776536665 | 2400 | 2390 | 2400 | 2380 | 4003 |
| 649 | 20230613 | 093600 | 766981755 | 2400 | 2400 | 2400 | 2385 | 12618 |
| 650 | 20230613 | 093500 | 736846865 | 2405 | 2405 | 2405 | 2390 | 3155 |
| 651 | 20230613 | 093400 | 729293790 | 2395 | 2395 | 2405 | 2390 | 5006 |
| 652 | 20230613 | 093300 | 717310245 | 2405 | 2405 | 2405 | 2390 | 6640 |
| 653 | 20230613 | 093200 | 701370670 | 2405 | 2400 | 2405 | 2400 | 781 |
| 654 | 20230613 | 093100 | 699493660 | 2400 | 2400 | 2400 | 2400 | 386 |
| 655 | 20230613 | 093000 | 698567260 | 2400 | 2395 | 2400 | 2390 | 6897 |
| 656 | 20230613 | 092900 | 682017350 | 2390 | 2395 | 2395 | 2390 | 2837 |
| 657 | 20230613 | 092800 | 675236570 | 2395 | 2400 | 2400 | 2395 | 273 |
| 658 | 20230613 | 092700 | 674581920 | 2400 | 2395 | 2400 | 2390 | 1608 |
| 659 | 20230613 | 092600 | 670731330 | 2395 | 2385 | 2395 | 2385 | 3467 |
| 660 | 20230613 | 092500 | 662430535 | 2385 | 2395 | 2395 | 2385 | 3929 |
| 661 | 20230613 | 092400 | 653048600 | 2395 | 2395 | 2395 | 2390 | 996 |
| 662 | 20230613 | 092300 | 650667110 | 2395 | 2390 | 2395 | 2385 | 4570 |
| 663 | 20230613 | 092200 | 639748230 | 2395 | 2395 | 2400 | 2395 | 36779 |
| 664 | 20230613 | 092100 | 551522235 | 2395 | 2395 | 2395 | 2395 | 995 |
| 665 | 20230613 | 092000 | 549139210 | 2395 | 2390 | 2395 | 2390 | 4711 |
| 666 | 20230613 | 091900 | 537864930 | 2390 | 2380 | 2390 | 2380 | 14258 |
| 667 | 20230613 | 091800 | 503841040 | 2380 | 2380 | 2385 | 2375 | 7574 |
| 668 | 20230613 | 091700 | 485814940 | 2380 | 2380 | 2380 | 2380 | 4104 |
| 669 | 20230613 | 091600 | 476047420 | 2380 | 2375 | 2380 | 2365 | 22440 |
| 670 | 20230613 | 091500 | 422776295 | 2375 | 2375 | 2380 | 2375 | 996 |
| 671 | 20230613 | 091400 | 420410735 | 2375 | 2380 | 2380 | 2365 | 4166 |
| 672 | 20230613 | 091300 | 410555305 | 2365 | 2380 | 2380 | 2365 | 2123 |
| 673 | 20230613 | 091200 | 405530190 | 2365 | 2375 | 2385 | 2365 | 5014 |
| 674 | 20230613 | 091100 | 393637440 | 2375 | 2380 | 2380 | 2375 | 390 |
| 675 | 20230613 | 091000 | 392709290 | 2385 | 2380 | 2390 | 2380 | 3629 |
| 676 | 20230613 | 090900 | 384062925 | 2375 | 2365 | 2375 | 2365 | 8176 |
| 677 | 20230613 | 090800 | 364645725 | 2365 | 2365 | 2375 | 2355 | 3045 |
| 678 | 20230613 | 090700 | 357452150 | 2360 | 2350 | 2360 | 2350 | 32904 |
| 679 | 20230613 | 090600 | 279820230 | 2350 | 2340 | 2350 | 2340 | 1367 |
| 680 | 20230613 | 090500 | 276610060 | 2340 | 2355 | 2355 | 2340 | 3916 |
| 681 | 20230613 | 090400 | 267422300 | 2360 | 2350 | 2360 | 2345 | 6361 |
| 682 | 20230613 | 090300 | 252472595 | 2350 | 2370 | 2380 | 2350 | 13555 |
| 683 | 20230613 | 090200 | 220567920 | 2370 | 2375 | 2390 | 2370 | 9910 |
| 684 | 20230613 | 090100 | 197011660 | 2375 | 2420 | 2440 | 2375 | 25114 |
| 685 | 20230613 | 090000 | 136681985 | 2440 | 2375 | 2450 | 2375 | 56692 |