33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 201000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 3 | 20230623 | 200900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20230623 | 200800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20230623 | 200700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20230623 | 200600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20230623 | 200500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20230623 | 200400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20230623 | 200300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20230623 | 200200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20230623 | 200100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20230623 | 200000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20230623 | 195900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20230623 | 195800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20230623 | 195700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20230623 | 195600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20230623 | 195500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20230623 | 195400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20230623 | 195300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20230623 | 195200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20230623 | 195100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20230623 | 195000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20230623 | 194900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20230623 | 194800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20230623 | 194700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20230623 | 194600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20230623 | 194500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20230623 | 194400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20230623 | 194300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20230623 | 194200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20230623 | 194100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20230623 | 194000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 33 | 20230623 | 193900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20230623 | 193800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20230623 | 193700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20230623 | 193600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20230623 | 193500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20230623 | 193400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20230623 | 193300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20230623 | 193200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20230623 | 193100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20230623 | 193000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20230623 | 192900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20230623 | 192800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20230623 | 192700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20230623 | 192600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20230623 | 192500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20230623 | 192400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20230623 | 192300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20230623 | 192200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20230623 | 192100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20230623 | 192000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20230623 | 191900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20230623 | 191800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20230623 | 191700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20230623 | 191600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20230623 | 191500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20230623 | 191400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20230623 | 191300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20230623 | 191200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20230623 | 191100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20230623 | 191000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 63 | 20230623 | 190900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20230623 | 190800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20230623 | 190700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20230623 | 190600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20230623 | 190500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20230623 | 190400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20230623 | 190300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20230623 | 190200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20230623 | 190100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20230623 | 190000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20230623 | 185900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20230623 | 185800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20230623 | 185700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20230623 | 185600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20230623 | 185500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20230623 | 185400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20230623 | 185300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20230623 | 185200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20230623 | 185100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20230623 | 185000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20230623 | 184900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20230623 | 184800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20230623 | 184700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20230623 | 184600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20230623 | 184500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20230623 | 184400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20230623 | 184300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20230623 | 184200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20230623 | 184100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20230623 | 184000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 93 | 20230623 | 183900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20230623 | 183800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20230623 | 183700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20230623 | 183600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20230623 | 183500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20230623 | 183400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20230623 | 183300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20230623 | 183200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20230623 | 183100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20230623 | 183000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20230623 | 182900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20230623 | 182800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20230623 | 182700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20230623 | 182600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20230623 | 182500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20230623 | 182400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20230623 | 182300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20230623 | 182200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20230623 | 182100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20230623 | 182000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20230623 | 181900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20230623 | 181800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20230623 | 181700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20230623 | 181600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20230623 | 181500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20230623 | 181400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20230623 | 181300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20230623 | 181200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20230623 | 181100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20230623 | 181000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 123 | 20230623 | 180900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20230623 | 180800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20230623 | 180700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20230623 | 180600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20230623 | 180500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20230623 | 180400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20230623 | 180300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20230623 | 180200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20230623 | 180100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20230623 | 180000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20230623 | 175900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20230623 | 175800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20230623 | 175700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20230623 | 175600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20230623 | 175500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20230623 | 175400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20230623 | 175300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20230623 | 175200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20230623 | 175100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20230623 | 175000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20230623 | 174900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20230623 | 174800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20230623 | 174700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20230623 | 174600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20230623 | 174500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20230623 | 174400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20230623 | 174300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20230623 | 174200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20230623 | 174100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20230623 | 174000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 153 | 20230623 | 173900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20230623 | 173800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20230623 | 173700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20230623 | 173600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20230623 | 173500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20230623 | 173400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20230623 | 173300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20230623 | 173200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20230623 | 173100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20230623 | 173000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20230623 | 172900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20230623 | 172800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20230623 | 172700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20230623 | 172600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20230623 | 172500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20230623 | 172400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20230623 | 172300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20230623 | 172200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20230623 | 172100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20230623 | 172000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20230623 | 171900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20230623 | 171800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20230623 | 171700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20230623 | 171600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20230623 | 171500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20230623 | 171400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20230623 | 171300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20230623 | 171200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20230623 | 171100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20230623 | 171000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 183 | 20230623 | 170900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20230623 | 170800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20230623 | 170700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20230623 | 170600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20230623 | 170500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20230623 | 170400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20230623 | 170300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20230623 | 170200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20230623 | 170100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 192 | 20230623 | 170000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 193 | 20230623 | 165900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 194 | 20230623 | 165800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 195 | 20230623 | 165700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 196 | 20230623 | 165600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 197 | 20230623 | 165500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 198 | 20230623 | 165400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 199 | 20230623 | 165300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 200 | 20230623 | 165200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 201 | 20230623 | 165100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 202 | 20230623 | 165000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 203 | 20230623 | 164900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 204 | 20230623 | 164800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 205 | 20230623 | 164700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 206 | 20230623 | 164600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 207 | 20230623 | 164500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 208 | 20230623 | 164400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20230623 | 164300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20230623 | 164200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 211 | 20230623 | 164100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 212 | 20230623 | 164000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 213 | 20230623 | 163900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 214 | 20230623 | 163800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 215 | 20230623 | 163700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 216 | 20230623 | 163600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 217 | 20230623 | 163500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20230623 | 163400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 219 | 20230623 | 163300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20230623 | 163200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 221 | 20230623 | 163100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 222 | 20230623 | 163000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 223 | 20230623 | 162900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 224 | 20230623 | 162800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 225 | 20230623 | 162700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 226 | 20230623 | 162600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20230623 | 162500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20230623 | 162400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20230623 | 162300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20230623 | 162200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20230623 | 162100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20230623 | 162000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20230623 | 161900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20230623 | 161800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20230623 | 161700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20230623 | 161600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20230623 | 161500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20230623 | 161400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20230623 | 161300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20230623 | 161200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20230623 | 161100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20230623 | 161000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 243 | 20230623 | 160900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20230623 | 160800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20230623 | 160700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 246 | 20230623 | 160600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 247 | 20230623 | 160500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 248 | 20230623 | 160400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 249 | 20230623 | 160300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 250 | 20230623 | 160200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 251 | 20230623 | 160100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 252 | 20230623 | 160000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 253 | 20230623 | 155900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 254 | 20230623 | 155800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 255 | 20230623 | 155700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 256 | 20230623 | 155600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 257 | 20230623 | 155500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 258 | 20230623 | 155400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 259 | 20230623 | 155300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 260 | 20230623 | 155200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 261 | 20230623 | 155100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 262 | 20230623 | 155000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 263 | 20230623 | 154900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 264 | 20230623 | 154800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 265 | 20230623 | 154700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 266 | 20230623 | 154600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 267 | 20230623 | 154500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 268 | 20230623 | 154400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 269 | 20230623 | 154300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 270 | 20230623 | 154200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 271 | 20230623 | 154100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 272 | 20230623 | 154000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 273 | 20230623 | 153900 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 274 | 20230623 | 153800 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 275 | 20230623 | 153700 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 276 | 20230623 | 153600 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 277 | 20230623 | 153500 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 278 | 20230623 | 153400 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 279 | 20230623 | 153300 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 280 | 20230623 | 153200 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 281 | 20230623 | 153100 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 282 | 20230623 | 153000 | 2194692150 | 3975 | 3975 | 3975 | 3975 | 25853 |
| 283 | 20230623 | 152900 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20230623 | 152800 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 285 | 20230623 | 152700 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 286 | 20230623 | 152600 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 287 | 20230623 | 152500 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 288 | 20230623 | 152400 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 289 | 20230623 | 152300 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 290 | 20230623 | 152200 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 291 | 20230623 | 152100 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 292 | 20230623 | 152000 | 2091926475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 293 | 20230623 | 151900 | 2091926475 | 3960 | 3960 | 3965 | 3950 | 2778 |
| 294 | 20230623 | 151800 | 2080931450 | 3960 | 3955 | 3960 | 3955 | 3013 |
| 295 | 20230623 | 151700 | 2069013010 | 3955 | 3950 | 3955 | 3945 | 244 |
| 296 | 20230623 | 151600 | 2068049960 | 3945 | 3955 | 3955 | 3945 | 3465 |
| 297 | 20230623 | 151500 | 2054368195 | 3955 | 3960 | 3960 | 3945 | 3947 |
| 298 | 20230623 | 151400 | 2038793205 | 3955 | 3955 | 3955 | 3955 | 708 |
| 299 | 20230623 | 151300 | 2035993065 | 3955 | 3950 | 3955 | 3950 | 1429 |
| 300 | 20230623 | 151200 | 2030341495 | 3955 | 3955 | 3955 | 3955 | 11 |
| 301 | 20230623 | 151100 | 2030297990 | 3950 | 3950 | 3955 | 3950 | 763 |
| 302 | 20230623 | 151000 | 2027284035 | 3950 | 3950 | 3955 | 3950 | 1114 |
| 303 | 20230623 | 150900 | 2022882755 | 3955 | 3950 | 3955 | 3950 | 743 |
| 304 | 20230623 | 150800 | 2019944200 | 3950 | 3945 | 3950 | 3945 | 4535 |
| 305 | 20230623 | 150700 | 2002046450 | 3945 | 3950 | 3950 | 3945 | 1117 |
| 306 | 20230623 | 150600 | 1997634590 | 3950 | 3945 | 3950 | 3945 | 418 |
| 307 | 20230623 | 150500 | 1995985440 | 3950 | 3950 | 3955 | 3945 | 3697 |
| 308 | 20230623 | 150400 | 1981387310 | 3950 | 3950 | 3950 | 3950 | 1323 |
| 309 | 20230623 | 150300 | 1976161460 | 3955 | 3950 | 3955 | 3950 | 460 |
| 310 | 20230623 | 150200 | 1974343790 | 3955 | 3955 | 3955 | 3955 | 25 |
| 311 | 20230623 | 150100 | 1974244915 | 3945 | 3950 | 3950 | 3945 | 514 |
| 312 | 20230623 | 150000 | 1972215675 | 3955 | 3955 | 3955 | 3950 | 164 |
| 313 | 20230623 | 145900 | 1971567590 | 3955 | 3955 | 3955 | 3950 | 261 |
| 314 | 20230623 | 145800 | 1970535615 | 3955 | 3945 | 3955 | 3945 | 830 |
| 315 | 20230623 | 145700 | 1967260005 | 3945 | 3965 | 3965 | 3945 | 2566 |
| 316 | 20230623 | 145600 | 1957135850 | 3950 | 3955 | 3955 | 3950 | 559 |
| 317 | 20230623 | 145500 | 1954925145 | 3950 | 3950 | 3950 | 3945 | 679 |
| 318 | 20230623 | 145400 | 1952243615 | 3950 | 3965 | 3970 | 3950 | 2432 |
| 319 | 20230623 | 145300 | 1942595980 | 3965 | 3960 | 3965 | 3960 | 254 |
| 320 | 20230623 | 145200 | 1941590135 | 3965 | 3965 | 3965 | 3965 | 449 |
| 321 | 20230623 | 145100 | 1939809850 | 3965 | 3965 | 3965 | 3965 | 1041 |
| 322 | 20230623 | 145000 | 1935682285 | 3965 | 3965 | 3965 | 3965 | 1577 |
| 323 | 20230623 | 144900 | 1929429480 | 3965 | 3955 | 3965 | 3945 | 1982 |
| 324 | 20230623 | 144800 | 1921600565 | 3955 | 3955 | 3955 | 3955 | 408 |
| 325 | 20230623 | 144700 | 1919986925 | 3965 | 3950 | 3965 | 3950 | 1238 |
| 326 | 20230623 | 144600 | 1915079590 | 3960 | 3950 | 3960 | 3950 | 2396 |
| 327 | 20230623 | 144500 | 1905604105 | 3950 | 3950 | 3955 | 3950 | 83 |
| 328 | 20230623 | 144400 | 1905276185 | 3955 | 3955 | 3955 | 3950 | 390 |
| 329 | 20230623 | 144300 | 1903735255 | 3955 | 3955 | 3955 | 3950 | 389 |
| 330 | 20230623 | 144200 | 1902197860 | 3955 | 3955 | 3955 | 3955 | 0 |
| 331 | 20230623 | 144100 | 1902197860 | 3955 | 3955 | 3955 | 3955 | 0 |
| 332 | 20230623 | 144000 | 1902197860 | 3955 | 3950 | 3955 | 3950 | 6655 |
| 333 | 20230623 | 143900 | 1875906915 | 3945 | 3945 | 3945 | 3945 | 2260 |
| 334 | 20230623 | 143800 | 1866991215 | 3945 | 3945 | 3950 | 3945 | 1743 |
| 335 | 20230623 | 143700 | 1860110070 | 3950 | 3950 | 3950 | 3950 | 719 |
| 336 | 20230623 | 143600 | 1857270020 | 3950 | 3950 | 3950 | 3950 | 64 |
| 337 | 20230623 | 143500 | 1857017220 | 3950 | 3945 | 3950 | 3945 | 3012 |
| 338 | 20230623 | 143400 | 1845134805 | 3945 | 3945 | 3945 | 3940 | 428 |
| 339 | 20230623 | 143300 | 1843447845 | 3945 | 3945 | 3945 | 3945 | 1 |
| 340 | 20230623 | 143200 | 1843443900 | 3940 | 3940 | 3940 | 3940 | 40 |
| 341 | 20230623 | 143100 | 1843286300 | 3940 | 3945 | 3945 | 3940 | 1535 |
| 342 | 20230623 | 143000 | 1837236230 | 3945 | 3945 | 3945 | 3945 | 12 |
| 343 | 20230623 | 142900 | 1837188890 | 3945 | 3940 | 3945 | 3940 | 2527 |
| 344 | 20230623 | 142800 | 1827219980 | 3940 | 3940 | 3940 | 3940 | 508 |
| 345 | 20230623 | 142700 | 1825218460 | 3940 | 3940 | 3940 | 3935 | 967 |
| 346 | 20230623 | 142600 | 1821408605 | 3940 | 3940 | 3940 | 3940 | 126 |
| 347 | 20230623 | 142500 | 1820912165 | 3935 | 3940 | 3940 | 3935 | 2696 |
| 348 | 20230623 | 142400 | 1810292800 | 3945 | 3945 | 3950 | 3945 | 313 |
| 349 | 20230623 | 142300 | 1809057795 | 3945 | 3955 | 3955 | 3945 | 46 |
| 350 | 20230623 | 142200 | 1808876240 | 3950 | 3950 | 3950 | 3950 | 14 |
| 351 | 20230623 | 142100 | 1808820940 | 3950 | 3955 | 3955 | 3940 | 34 |
| 352 | 20230623 | 142000 | 1808686610 | 3955 | 3940 | 3955 | 3940 | 101 |
| 353 | 20230623 | 141900 | 1808288655 | 3940 | 3940 | 3940 | 3940 | 668 |
| 354 | 20230623 | 141800 | 1805656735 | 3940 | 3940 | 3940 | 3940 | 50 |
| 355 | 20230623 | 141700 | 1805459735 | 3940 | 3955 | 3955 | 3940 | 252 |
| 356 | 20230623 | 141600 | 1804466825 | 3945 | 3945 | 3945 | 3945 | 1000 |
| 357 | 20230623 | 141500 | 1800521825 | 3955 | 3955 | 3955 | 3955 | 13 |
| 358 | 20230623 | 141400 | 1800470410 | 3955 | 3955 | 3955 | 3955 | 1 |
| 359 | 20230623 | 141300 | 1800466455 | 3955 | 3950 | 3955 | 3950 | 200 |
| 360 | 20230623 | 141200 | 1799675775 | 3950 | 3950 | 3950 | 3950 | 39 |
| 361 | 20230623 | 141100 | 1799521725 | 3940 | 3940 | 3940 | 3940 | 300 |
| 362 | 20230623 | 141000 | 1798339725 | 3955 | 3955 | 3955 | 3955 | 22 |
| 363 | 20230623 | 140900 | 1798252715 | 3940 | 3955 | 3955 | 3940 | 1397 |
| 364 | 20230623 | 140800 | 1792733500 | 3955 | 3950 | 3955 | 3950 | 2597 |
| 365 | 20230623 | 140700 | 1782472790 | 3950 | 3950 | 3950 | 3935 | 24 |
| 366 | 20230623 | 140600 | 1782378005 | 3935 | 3935 | 3935 | 3935 | 3483 |
| 367 | 20230623 | 140500 | 1768672400 | 3935 | 3940 | 3940 | 3935 | 1002 |
| 368 | 20230623 | 140400 | 1764729525 | 3935 | 3950 | 3950 | 3935 | 5717 |
| 369 | 20230623 | 140300 | 1742228545 | 3950 | 3940 | 3950 | 3940 | 7 |
| 370 | 20230623 | 140200 | 1742200905 | 3950 | 3950 | 3950 | 3950 | 50 |
| 371 | 20230623 | 140100 | 1742003405 | 3950 | 3940 | 3950 | 3935 | 753 |
| 372 | 20230623 | 140000 | 1739033275 | 3940 | 3945 | 3950 | 3935 | 176 |
| 373 | 20230623 | 135900 | 1738340460 | 3945 | 3935 | 3945 | 3930 | 1285 |
| 374 | 20230623 | 135800 | 1733288545 | 3930 | 3950 | 3950 | 3930 | 3171 |
| 375 | 20230623 | 135700 | 1720804860 | 3940 | 3950 | 3950 | 3940 | 477 |
| 376 | 20230623 | 135600 | 1718923505 | 3945 | 3945 | 3945 | 3945 | 200 |
| 377 | 20230623 | 135500 | 1718134505 | 3945 | 3945 | 3945 | 3945 | 17 |
| 378 | 20230623 | 135400 | 1718067440 | 3940 | 3940 | 3940 | 3940 | 23 |
| 379 | 20230623 | 135300 | 1717976820 | 3950 | 3940 | 3950 | 3935 | 1077 |
| 380 | 20230623 | 135200 | 1713735955 | 3940 | 3940 | 3940 | 3940 | 20 |
| 381 | 20230623 | 135100 | 1713657155 | 3940 | 3945 | 3945 | 3940 | 200 |
| 382 | 20230623 | 135000 | 1712868905 | 3950 | 3945 | 3950 | 3940 | 133 |
| 383 | 20230623 | 134900 | 1712344650 | 3945 | 3945 | 3945 | 3940 | 658 |
| 384 | 20230623 | 134800 | 1709750850 | 3940 | 3940 | 3945 | 3940 | 868 |
| 385 | 20230623 | 134700 | 1706330925 | 3940 | 3940 | 3940 | 3940 | 252 |
| 386 | 20230623 | 134600 | 1705338045 | 3945 | 3945 | 3945 | 3945 | 50 |
| 387 | 20230623 | 134500 | 1705140795 | 3945 | 3945 | 3945 | 3945 | 452 |
| 388 | 20230623 | 134400 | 1703357655 | 3945 | 3945 | 3945 | 3945 | 500 |
| 389 | 20230623 | 134300 | 1701385155 | 3950 | 3950 | 3950 | 3950 | 7 |
| 390 | 20230623 | 134200 | 1701357505 | 3945 | 3950 | 3950 | 3945 | 11 |
| 391 | 20230623 | 134100 | 1701314060 | 3950 | 3950 | 3950 | 3950 | 30 |
| 392 | 20230623 | 134000 | 1701195560 | 3950 | 3950 | 3950 | 3950 | 70 |
| 393 | 20230623 | 133900 | 1700919060 | 3950 | 3955 | 3955 | 3950 | 144 |
| 394 | 20230623 | 133800 | 1700350155 | 3950 | 3950 | 3950 | 3950 | 10 |
| 395 | 20230623 | 133700 | 1700310655 | 3945 | 3945 | 3945 | 3945 | 1838 |
| 396 | 20230623 | 133600 | 1693059745 | 3945 | 3940 | 3945 | 3940 | 1136 |
| 397 | 20230623 | 133500 | 1688583875 | 3945 | 3940 | 3945 | 3940 | 1699 |
| 398 | 20230623 | 133400 | 1681887785 | 3935 | 3935 | 3940 | 3935 | 2285 |
| 399 | 20230623 | 133300 | 1672896300 | 3940 | 3935 | 3940 | 3930 | 4214 |
| 400 | 20230623 | 133200 | 1656314930 | 3940 | 3935 | 3940 | 3935 | 699 |
| 401 | 20230623 | 133100 | 1653563635 | 3940 | 3940 | 3940 | 3940 | 52 |
| 402 | 20230623 | 133000 | 1653358755 | 3940 | 3940 | 3940 | 3940 | 1544 |
| 403 | 20230623 | 132900 | 1647275395 | 3940 | 3950 | 3950 | 3940 | 4585 |
| 404 | 20230623 | 132800 | 1629195155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20230623 | 132700 | 1629195155 | 3950 | 3940 | 3950 | 3940 | 250 |
| 406 | 20230623 | 132600 | 1628207675 | 3950 | 3950 | 3950 | 3950 | 6 |
| 407 | 20230623 | 132500 | 1628183975 | 3950 | 3940 | 3950 | 3940 | 2394 |
| 408 | 20230623 | 132400 | 1618740475 | 3940 | 3940 | 3950 | 3940 | 5258 |
| 409 | 20230623 | 132300 | 1598023945 | 3940 | 3955 | 3955 | 3940 | 6584 |
| 410 | 20230623 | 132200 | 1572055305 | 3955 | 3950 | 3955 | 3950 | 160 |
| 411 | 20230623 | 132100 | 1571422800 | 3950 | 3950 | 3950 | 3950 | 190 |
| 412 | 20230623 | 132000 | 1570672300 | 3950 | 3950 | 3950 | 3950 | 1 |
| 413 | 20230623 | 131900 | 1570668350 | 3950 | 3950 | 3955 | 3945 | 1274 |
| 414 | 20230623 | 131800 | 1565640150 | 3950 | 3950 | 3950 | 3950 | 843 |
| 415 | 20230623 | 131700 | 1562310300 | 3950 | 3945 | 3955 | 3945 | 102 |
| 416 | 20230623 | 131600 | 1561907895 | 3945 | 3945 | 3945 | 3945 | 50 |
| 417 | 20230623 | 131500 | 1561710645 | 3945 | 3945 | 3945 | 3945 | 351 |
| 418 | 20230623 | 131400 | 1560325950 | 3965 | 3950 | 3965 | 3945 | 4081 |
| 419 | 20230623 | 131300 | 1544223760 | 3950 | 3950 | 3950 | 3950 | 100 |
| 420 | 20230623 | 131200 | 1543828760 | 3965 | 3965 | 3965 | 3965 | 1 |
| 421 | 20230623 | 131100 | 1543824795 | 3945 | 3950 | 3950 | 3945 | 2358 |
| 422 | 20230623 | 131000 | 1534515250 | 3965 | 3965 | 3965 | 3950 | 33 |
| 423 | 20230623 | 130900 | 1534384735 | 3965 | 3965 | 3965 | 3965 | 0 |
| 424 | 20230623 | 130800 | 1534384735 | 3965 | 3950 | 3965 | 3950 | 2034 |
| 425 | 20230623 | 130700 | 1526350420 | 3950 | 3950 | 3950 | 3950 | 126 |
| 426 | 20230623 | 130600 | 1525852720 | 3950 | 3955 | 3955 | 3950 | 74 |
| 427 | 20230623 | 130500 | 1525560400 | 3970 | 3970 | 3970 | 3970 | 0 |
| 428 | 20230623 | 130400 | 1525560400 | 3970 | 3970 | 3970 | 3970 | 0 |
| 429 | 20230623 | 130300 | 1525560400 | 3970 | 3970 | 3970 | 3970 | 0 |
| 430 | 20230623 | 130200 | 1525560400 | 3970 | 3950 | 3970 | 3950 | 887 |
| 431 | 20230623 | 130100 | 1522043580 | 3950 | 3950 | 3950 | 3950 | 187 |
| 432 | 20230623 | 130000 | 1521304930 | 3950 | 3950 | 3950 | 3950 | 250 |
| 433 | 20230623 | 125900 | 1520317430 | 3950 | 3950 | 3950 | 3950 | 10000 |
| 434 | 20230623 | 125800 | 1480817430 | 3950 | 3960 | 3965 | 3950 | 300 |
| 435 | 20230623 | 125700 | 1479631440 | 3970 | 3970 | 3970 | 3970 | 25 |
| 436 | 20230623 | 125600 | 1479532190 | 3970 | 3970 | 3970 | 3970 | 35 |
| 437 | 20230623 | 125500 | 1479393240 | 3970 | 3960 | 3970 | 3955 | 20 |
| 438 | 20230623 | 125400 | 1479314120 | 3970 | 3960 | 3970 | 3955 | 754 |
| 439 | 20230623 | 125300 | 1476331550 | 3970 | 3970 | 3970 | 3970 | 0 |
| 440 | 20230623 | 125200 | 1476331550 | 3970 | 3970 | 3970 | 3970 | 2 |
| 441 | 20230623 | 125100 | 1476323610 | 3970 | 3970 | 3970 | 3970 | 0 |
| 442 | 20230623 | 125000 | 1476323610 | 3970 | 3970 | 3970 | 3970 | 1 |
| 443 | 20230623 | 124900 | 1476319640 | 3955 | 3965 | 3965 | 3955 | 704 |
| 444 | 20230623 | 124800 | 1473530280 | 3955 | 3960 | 3960 | 3955 | 510 |
| 445 | 20230623 | 124700 | 1471513180 | 3960 | 3960 | 3960 | 3960 | 0 |
| 446 | 20230623 | 124600 | 1471513180 | 3960 | 3970 | 3970 | 3960 | 357 |
| 447 | 20230623 | 124500 | 1470097385 | 3975 | 3975 | 3975 | 3975 | 0 |
| 448 | 20230623 | 124400 | 1470097385 | 3975 | 3975 | 3975 | 3975 | 20 |
| 449 | 20230623 | 124300 | 1470017885 | 3975 | 3975 | 3975 | 3975 | 20 |
| 450 | 20230623 | 124200 | 1469938385 | 3975 | 3970 | 3975 | 3970 | 100 |
| 451 | 20230623 | 124100 | 1469541240 | 3970 | 3955 | 3970 | 3955 | 16 |
| 452 | 20230623 | 124000 | 1469477945 | 3955 | 3955 | 3955 | 3955 | 334 |
| 453 | 20230623 | 123900 | 1468156975 | 3970 | 3975 | 3975 | 3970 | 504 |
| 454 | 20230623 | 123800 | 1466155595 | 3970 | 3970 | 3970 | 3970 | 75 |
| 455 | 20230623 | 123700 | 1465857845 | 3970 | 3955 | 3970 | 3955 | 221 |
| 456 | 20230623 | 123600 | 1464982460 | 3955 | 3955 | 3955 | 3955 | 1 |
| 457 | 20230623 | 123500 | 1464978505 | 3970 | 3965 | 3970 | 3965 | 288 |
| 458 | 20230623 | 123400 | 1463835295 | 3965 | 3965 | 3965 | 3965 | 0 |
| 459 | 20230623 | 123300 | 1463835295 | 3965 | 3955 | 3965 | 3950 | 122 |
| 460 | 20230623 | 123200 | 1463352985 | 3950 | 3965 | 3965 | 3950 | 514 |
| 461 | 20230623 | 123100 | 1461320965 | 3955 | 3955 | 3955 | 3955 | 12 |
| 462 | 20230623 | 123000 | 1461273505 | 3965 | 3970 | 3970 | 3965 | 3 |
| 463 | 20230623 | 122900 | 1461261605 | 3970 | 3975 | 3975 | 3970 | 12 |
| 464 | 20230623 | 122800 | 1461213960 | 3975 | 3970 | 3975 | 3955 | 1683 |
| 465 | 20230623 | 122700 | 1454550905 | 3975 | 3975 | 3975 | 3975 | 1 |
| 466 | 20230623 | 122600 | 1454546930 | 3975 | 3970 | 3975 | 3970 | 1434 |
| 467 | 20230623 | 122500 | 1448853945 | 3970 | 3965 | 3970 | 3965 | 7 |
| 468 | 20230623 | 122400 | 1448826160 | 3970 | 3970 | 3970 | 3955 | 522 |
| 469 | 20230623 | 122300 | 1446761620 | 3955 | 3970 | 3970 | 3955 | 246 |
| 470 | 20230623 | 122200 | 1445787990 | 3970 | 3970 | 3970 | 3970 | 20 |
| 471 | 20230623 | 122100 | 1445708590 | 3970 | 3960 | 3970 | 3960 | 201 |
| 472 | 20230623 | 122000 | 1444912620 | 3970 | 3970 | 3970 | 3970 | 3 |
| 473 | 20230623 | 121900 | 1444900710 | 3975 | 3975 | 3975 | 3975 | 10 |
| 474 | 20230623 | 121800 | 1444860960 | 3975 | 3975 | 3975 | 3975 | 0 |
| 475 | 20230623 | 121700 | 1444860960 | 3975 | 3955 | 3975 | 3950 | 960 |
| 476 | 20230623 | 121600 | 1441068135 | 3980 | 3965 | 3980 | 3950 | 2115 |
| 477 | 20230623 | 121500 | 1432706515 | 3980 | 3980 | 3980 | 3960 | 1187 |
| 478 | 20230623 | 121400 | 1427992240 | 3980 | 3975 | 3980 | 3960 | 375 |
| 479 | 20230623 | 121300 | 1426501530 | 3960 | 3980 | 3980 | 3960 | 639 |
| 480 | 20230623 | 121200 | 1423965285 | 3980 | 3980 | 3980 | 3980 | 10 |
| 481 | 20230623 | 121100 | 1423925485 | 3980 | 3975 | 3980 | 3965 | 542 |
| 482 | 20230623 | 121000 | 1421773290 | 3980 | 3980 | 3980 | 3980 | 39 |
| 483 | 20230623 | 120900 | 1421618070 | 3985 | 3985 | 3985 | 3985 | 2 |
| 484 | 20230623 | 120800 | 1421610100 | 3985 | 3985 | 3985 | 3985 | 15 |
| 485 | 20230623 | 120700 | 1421550325 | 3985 | 3980 | 3985 | 3980 | 5 |
| 486 | 20230623 | 120600 | 1421530420 | 3985 | 3985 | 3985 | 3985 | 175 |
| 487 | 20230623 | 120500 | 1420833045 | 3985 | 3980 | 3985 | 3980 | 101 |
| 488 | 20230623 | 120400 | 1420431060 | 3985 | 3985 | 3985 | 3985 | 79 |
| 489 | 20230623 | 120300 | 1420116245 | 3980 | 3980 | 3985 | 3980 | 24 |
| 490 | 20230623 | 120200 | 1420020715 | 3980 | 3980 | 3980 | 3980 | 31 |
| 491 | 20230623 | 120100 | 1419897335 | 3980 | 3980 | 3980 | 3975 | 246 |
| 492 | 20230623 | 120000 | 1418918715 | 3980 | 3975 | 3980 | 3975 | 999 |
| 493 | 20230623 | 115900 | 1414944960 | 3965 | 3975 | 3975 | 3965 | 31 |
| 494 | 20230623 | 115800 | 1414821745 | 3975 | 3975 | 3975 | 3975 | 2 |
| 495 | 20230623 | 115700 | 1414813795 | 3960 | 3970 | 3970 | 3960 | 682 |
| 496 | 20230623 | 115600 | 1412109165 | 3970 | 3960 | 3970 | 3960 | 1163 |
| 497 | 20230623 | 115500 | 1407497870 | 3960 | 3955 | 3960 | 3955 | 538 |
| 498 | 20230623 | 115400 | 1405369465 | 3955 | 3960 | 3960 | 3955 | 1236 |
| 499 | 20230623 | 115300 | 1400475255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 500 | 20230623 | 115200 | 1400475255 | 3965 | 3965 | 3965 | 3965 | 1 |
| 501 | 20230623 | 115100 | 1400471290 | 3960 | 3960 | 3960 | 3960 | 28 |
| 502 | 20230623 | 115000 | 1400360410 | 3965 | 3965 | 3965 | 3965 | 185 |
| 503 | 20230623 | 114900 | 1399626885 | 3965 | 3965 | 3965 | 3965 | 0 |
| 504 | 20230623 | 114800 | 1399626885 | 3965 | 3965 | 3965 | 3960 | 510 |
| 505 | 20230623 | 114700 | 1397604740 | 3960 | 3965 | 3965 | 3955 | 1186 |
| 506 | 20230623 | 114600 | 1392909010 | 3965 | 3960 | 3965 | 3960 | 540 |
| 507 | 20230623 | 114500 | 1390768060 | 3965 | 3960 | 3965 | 3960 | 94 |
| 508 | 20230623 | 114400 | 1390395480 | 3965 | 3965 | 3970 | 3965 | 347 |
| 509 | 20230623 | 114300 | 1389018995 | 3965 | 3965 | 3965 | 3965 | 102 |
| 510 | 20230623 | 114200 | 1388614565 | 3965 | 3965 | 3965 | 3960 | 402 |
| 511 | 20230623 | 114100 | 1387020645 | 3965 | 3950 | 3965 | 3950 | 10922 |
| 512 | 20230623 | 114000 | 1343816615 | 3955 | 3955 | 3955 | 3955 | 1253 |
| 513 | 20230623 | 113900 | 1338861000 | 3960 | 3955 | 3960 | 3955 | 6 |
| 514 | 20230623 | 113800 | 1338837245 | 3955 | 3945 | 3955 | 3945 | 6210 |
| 515 | 20230623 | 113700 | 1314326450 | 3940 | 3950 | 3950 | 3940 | 5433 |
| 516 | 20230623 | 113600 | 1292901450 | 3945 | 3950 | 3950 | 3945 | 2745 |
| 517 | 20230623 | 113500 | 1282060310 | 3955 | 3950 | 3955 | 3950 | 17 |
| 518 | 20230623 | 113400 | 1281993155 | 3955 | 3950 | 3955 | 3950 | 24 |
| 519 | 20230623 | 113300 | 1281898350 | 3950 | 3955 | 3955 | 3950 | 582 |
| 520 | 20230623 | 113200 | 1279599440 | 3955 | 3955 | 3955 | 3955 | 85 |
| 521 | 20230623 | 113100 | 1279263265 | 3950 | 3950 | 3950 | 3950 | 566 |
| 522 | 20230623 | 113000 | 1277027565 | 3955 | 3960 | 3960 | 3955 | 332 |
| 523 | 20230623 | 112900 | 1275713945 | 3960 | 3960 | 3960 | 3960 | 0 |
| 524 | 20230623 | 112800 | 1275713945 | 3960 | 3960 | 3960 | 3960 | 20 |
| 525 | 20230623 | 112700 | 1275634745 | 3960 | 3950 | 3960 | 3950 | 275 |
| 526 | 20230623 | 112600 | 1274548485 | 3950 | 3950 | 3950 | 3950 | 1289 |
| 527 | 20230623 | 112500 | 1269456935 | 3945 | 3950 | 3950 | 3945 | 7411 |
| 528 | 20230623 | 112400 | 1240208650 | 3960 | 3955 | 3960 | 3950 | 992 |
| 529 | 20230623 | 112300 | 1236288420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 530 | 20230623 | 112200 | 1236288420 | 3950 | 3950 | 3950 | 3950 | 966 |
| 531 | 20230623 | 112100 | 1232472720 | 3950 | 3960 | 3960 | 3950 | 468 |
| 532 | 20230623 | 112000 | 1230623120 | 3960 | 3960 | 3960 | 3950 | 412 |
| 533 | 20230623 | 111900 | 1228994535 | 3955 | 3955 | 3955 | 3955 | 2607 |
| 534 | 20230623 | 111800 | 1218683850 | 3955 | 3955 | 3955 | 3955 | 0 |
| 535 | 20230623 | 111700 | 1218683850 | 3955 | 3955 | 3955 | 3955 | 1994 |
| 536 | 20230623 | 111600 | 1210797580 | 3955 | 3955 | 3955 | 3955 | 572 |
| 537 | 20230623 | 111500 | 1208535320 | 3950 | 3950 | 3950 | 3950 | 1607 |
| 538 | 20230623 | 111400 | 1202187670 | 3955 | 3955 | 3955 | 3955 | 6 |
| 539 | 20230623 | 111300 | 1202163940 | 3955 | 3955 | 3955 | 3955 | 12 |
| 540 | 20230623 | 111200 | 1202116480 | 3955 | 3955 | 3955 | 3955 | 908 |
| 541 | 20230623 | 111100 | 1198525340 | 3955 | 3950 | 3955 | 3950 | 260 |
| 542 | 20230623 | 111000 | 1197498190 | 3950 | 3955 | 3960 | 3950 | 5100 |
| 543 | 20230623 | 110900 | 1177349550 | 3955 | 3960 | 3960 | 3955 | 353 |
| 544 | 20230623 | 110800 | 1175953420 | 3965 | 3960 | 3965 | 3955 | 995 |
| 545 | 20230623 | 110700 | 1172013165 | 3955 | 3965 | 3965 | 3955 | 2982 |
| 546 | 20230623 | 110600 | 1160210725 | 3950 | 3955 | 3965 | 3950 | 12026 |
| 547 | 20230623 | 110500 | 1112703400 | 3955 | 3965 | 3965 | 3955 | 6240 |
| 548 | 20230623 | 110400 | 1087993055 | 3960 | 3960 | 3960 | 3950 | 5314 |
| 549 | 20230623 | 110300 | 1066967845 | 3965 | 3960 | 3965 | 3955 | 1113 |
| 550 | 20230623 | 110200 | 1062563915 | 3960 | 3965 | 3965 | 3960 | 1059 |
| 551 | 20230623 | 110100 | 1058368725 | 3965 | 3965 | 3965 | 3960 | 1051 |
| 552 | 20230623 | 110000 | 1054204605 | 3970 | 3970 | 3970 | 3965 | 169 |
| 553 | 20230623 | 105900 | 1053534465 | 3970 | 3965 | 3970 | 3960 | 249 |
| 554 | 20230623 | 105800 | 1052547210 | 3965 | 3965 | 3970 | 3965 | 612 |
| 555 | 20230623 | 105700 | 1050120625 | 3970 | 3960 | 3970 | 3960 | 1526 |
| 556 | 20230623 | 105600 | 1044075030 | 3960 | 3965 | 3965 | 3960 | 1368 |
| 557 | 20230623 | 105500 | 1038654130 | 3970 | 3960 | 3970 | 3960 | 1128 |
| 558 | 20230623 | 105400 | 1034187240 | 3960 | 3965 | 3965 | 3960 | 2456 |
| 559 | 20230623 | 105300 | 1024459880 | 3965 | 3960 | 3970 | 3960 | 831 |
| 560 | 20230623 | 105200 | 1021167055 | 3960 | 3960 | 3960 | 3960 | 5460 |
| 561 | 20230623 | 105100 | 999545455 | 3960 | 3960 | 3960 | 3960 | 481 |
| 562 | 20230623 | 105000 | 997640695 | 3970 | 3960 | 3970 | 3960 | 135 |
| 563 | 20230623 | 104900 | 997106085 | 3960 | 3955 | 3960 | 3950 | 9423 |
| 564 | 20230623 | 104800 | 959837730 | 3960 | 3960 | 3965 | 3960 | 1175 |
| 565 | 20230623 | 104700 | 955184640 | 3970 | 3970 | 3970 | 3970 | 40 |
| 566 | 20230623 | 104600 | 955025840 | 3960 | 3965 | 3970 | 3960 | 3637 |
| 567 | 20230623 | 104500 | 940618310 | 3960 | 3965 | 3975 | 3960 | 1510 |
| 568 | 20230623 | 104400 | 934630000 | 3975 | 3965 | 3975 | 3960 | 1025 |
| 569 | 20230623 | 104300 | 930570695 | 3960 | 3960 | 3960 | 3960 | 1428 |
| 570 | 20230623 | 104200 | 924915815 | 3960 | 3965 | 3975 | 3960 | 1032 |
| 571 | 20230623 | 104100 | 920823840 | 3975 | 3965 | 3975 | 3965 | 1069 |
| 572 | 20230623 | 104000 | 916585245 | 3965 | 3970 | 3970 | 3965 | 1905 |
| 573 | 20230623 | 103900 | 909031610 | 3975 | 3975 | 3975 | 3975 | 1 |
| 574 | 20230623 | 103800 | 909027635 | 3975 | 3970 | 3975 | 3965 | 194 |
| 575 | 20230623 | 103700 | 908257495 | 3975 | 3980 | 3980 | 3975 | 20 |
| 576 | 20230623 | 103600 | 908177920 | 3980 | 3980 | 3980 | 3980 | 11 |
| 577 | 20230623 | 103500 | 908134140 | 3975 | 3975 | 3975 | 3975 | 120 |
| 578 | 20230623 | 103400 | 907657140 | 3970 | 3970 | 3970 | 3970 | 10 |
| 579 | 20230623 | 103300 | 907617440 | 3970 | 3970 | 3970 | 3970 | 331 |
| 580 | 20230623 | 103200 | 906303370 | 3965 | 3965 | 3965 | 3965 | 1183 |
| 581 | 20230623 | 103100 | 901612775 | 3965 | 3965 | 3965 | 3960 | 307 |
| 582 | 20230623 | 103000 | 900396540 | 3965 | 3960 | 3965 | 3960 | 422 |
| 583 | 20230623 | 102900 | 898723860 | 3960 | 3960 | 3970 | 3960 | 2079 |
| 584 | 20230623 | 102800 | 890486180 | 3960 | 3970 | 3970 | 3960 | 14219 |
| 585 | 20230623 | 102700 | 834125580 | 3970 | 3965 | 3970 | 3965 | 92 |
| 586 | 20230623 | 102600 | 833760795 | 3960 | 3965 | 3970 | 3960 | 2005 |
| 587 | 20230623 | 102500 | 825820555 | 3970 | 3970 | 3970 | 3970 | 11 |
| 588 | 20230623 | 102400 | 825776885 | 3970 | 3965 | 3970 | 3960 | 2080 |
| 589 | 20230623 | 102300 | 817534290 | 3970 | 3965 | 3970 | 3965 | 1415 |
| 590 | 20230623 | 102200 | 811923530 | 3965 | 3965 | 3970 | 3965 | 2141 |
| 591 | 20230623 | 102100 | 803434460 | 3965 | 3970 | 3975 | 3965 | 1659 |
| 592 | 20230623 | 102000 | 796848725 | 3975 | 3970 | 3975 | 3970 | 170 |
| 593 | 20230623 | 101900 | 796173805 | 3975 | 3980 | 3980 | 3975 | 948 |
| 594 | 20230623 | 101800 | 792405015 | 3980 | 3985 | 3985 | 3980 | 1300 |
| 595 | 20230623 | 101700 | 787230915 | 3985 | 3985 | 3985 | 3985 | 215 |
| 596 | 20230623 | 101600 | 786374140 | 3990 | 3985 | 3990 | 3980 | 100 |
| 597 | 20230623 | 101500 | 785975755 | 3985 | 3985 | 3985 | 3985 | 1 |
| 598 | 20230623 | 101400 | 785971770 | 3990 | 3990 | 3990 | 3990 | 0 |
| 599 | 20230623 | 101300 | 785971770 | 3990 | 3985 | 3990 | 3980 | 3258 |
| 600 | 20230623 | 101200 | 773004780 | 3990 | 3990 | 3990 | 3990 | 1 |
| 601 | 20230623 | 101100 | 773000790 | 3985 | 3985 | 3985 | 3980 | 1274 |
| 602 | 20230623 | 101000 | 767925230 | 3995 | 3985 | 3995 | 3985 | 348 |
| 603 | 20230623 | 100900 | 766538440 | 3985 | 3985 | 3995 | 3985 | 1304 |
| 604 | 20230623 | 100800 | 761341990 | 3995 | 3990 | 3995 | 3985 | 1562 |
| 605 | 20230623 | 100700 | 755110600 | 3985 | 3985 | 3995 | 3985 | 2246 |
| 606 | 20230623 | 100600 | 746149560 | 3985 | 3985 | 3985 | 3980 | 52 |
| 607 | 20230623 | 100500 | 745942580 | 3985 | 3980 | 3985 | 3970 | 1017 |
| 608 | 20230623 | 100400 | 741902225 | 3990 | 3985 | 3990 | 3985 | 926 |
| 609 | 20230623 | 100300 | 738211095 | 3985 | 3990 | 3990 | 3970 | 6091 |
| 610 | 20230623 | 100200 | 713986400 | 3990 | 3985 | 3995 | 3980 | 2706 |
| 611 | 20230623 | 100100 | 703203260 | 3985 | 3990 | 3990 | 3980 | 1477 |
| 612 | 20230623 | 100000 | 697323410 | 4000 | 4000 | 4000 | 3980 | 2444 |
| 613 | 20230623 | 095900 | 687579910 | 3995 | 4000 | 4000 | 3995 | 569 |
| 614 | 20230623 | 095800 | 685306745 | 3995 | 3995 | 3995 | 3995 | 25 |
| 615 | 20230623 | 095700 | 685206870 | 3990 | 4000 | 4000 | 3990 | 826 |
| 616 | 20230623 | 095600 | 681903430 | 4000 | 3995 | 4000 | 3985 | 1678 |
| 617 | 20230623 | 095500 | 675210910 | 4000 | 4000 | 4000 | 4000 | 170 |
| 618 | 20230623 | 095400 | 674530910 | 4000 | 3995 | 4000 | 3985 | 478 |
| 619 | 20230623 | 095300 | 672625265 | 4000 | 3985 | 4000 | 3985 | 201 |
| 620 | 20230623 | 095200 | 671824265 | 3990 | 3990 | 3990 | 3990 | 1946 |
| 621 | 20230623 | 095100 | 664059725 | 3990 | 3990 | 3990 | 3990 | 1 |
| 622 | 20230623 | 095000 | 664055735 | 3985 | 3990 | 3990 | 3985 | 429 |
| 623 | 20230623 | 094900 | 662345845 | 3990 | 3990 | 4000 | 3985 | 458 |
| 624 | 20230623 | 094800 | 660518160 | 4000 | 4000 | 4000 | 3990 | 102 |
| 625 | 20230623 | 094700 | 660111160 | 4000 | 3980 | 4000 | 3980 | 836 |
| 626 | 20230623 | 094600 | 656783860 | 3980 | 3990 | 3990 | 3980 | 1751 |
| 627 | 20230623 | 094500 | 649811905 | 4000 | 3990 | 4000 | 3985 | 386 |
| 628 | 20230623 | 094400 | 648273660 | 4005 | 3995 | 4005 | 3995 | 563 |
| 629 | 20230623 | 094300 | 646024465 | 4000 | 4000 | 4000 | 4000 | 100 |
| 630 | 20230623 | 094200 | 645624465 | 3990 | 4000 | 4000 | 3985 | 872 |
| 631 | 20230623 | 094100 | 642147190 | 4005 | 4005 | 4005 | 4005 | 410 |
| 632 | 20230623 | 094000 | 640505140 | 4005 | 4000 | 4005 | 4000 | 585 |
| 633 | 20230623 | 093900 | 638164015 | 4005 | 3990 | 4005 | 3985 | 4 |
| 634 | 20230623 | 093800 | 638148050 | 4005 | 3995 | 4005 | 3980 | 400 |
| 635 | 20230623 | 093700 | 636552070 | 4010 | 3995 | 4010 | 3995 | 552 |
| 636 | 20230623 | 093600 | 634346785 | 3995 | 4010 | 4010 | 3995 | 113 |
| 637 | 20230623 | 093500 | 633893715 | 4010 | 4000 | 4010 | 3980 | 2219 |
| 638 | 20230623 | 093400 | 625041325 | 4010 | 4010 | 4020 | 3995 | 2065 |
| 639 | 20230623 | 093300 | 616760925 | 4020 | 3985 | 4020 | 3985 | 15628 |
| 640 | 20230623 | 093200 | 554315430 | 3985 | 3950 | 3985 | 3945 | 25216 |
| 641 | 20230623 | 093100 | 454418425 | 3960 | 3950 | 3960 | 3950 | 4902 |
| 642 | 20230623 | 093000 | 435039865 | 3955 | 3985 | 3985 | 3945 | 25763 |
| 643 | 20230623 | 092900 | 332972950 | 3975 | 3980 | 3990 | 3975 | 1789 |
| 644 | 20230623 | 092800 | 325853340 | 3980 | 3985 | 3990 | 3980 | 2002 |
| 645 | 20230623 | 092700 | 317879940 | 3990 | 3985 | 3990 | 3985 | 48 |
| 646 | 20230623 | 092600 | 317688600 | 3985 | 3990 | 3990 | 3985 | 785 |
| 647 | 20230623 | 092500 | 314557875 | 3990 | 3990 | 3990 | 3985 | 4908 |
| 648 | 20230623 | 092400 | 294989985 | 3990 | 3985 | 3990 | 3985 | 428 |
| 649 | 20230623 | 092300 | 293283965 | 3985 | 3990 | 3990 | 3985 | 2794 |
| 650 | 20230623 | 092200 | 282141675 | 3990 | 3990 | 3990 | 3985 | 8311 |
| 651 | 20230623 | 092100 | 249014275 | 4000 | 4000 | 4000 | 3990 | 748 |
| 652 | 20230623 | 092000 | 246025750 | 4000 | 3995 | 4005 | 3990 | 1358 |
| 653 | 20230623 | 091900 | 240606255 | 4005 | 3995 | 4005 | 3990 | 579 |
| 654 | 20230623 | 091800 | 238294245 | 4005 | 4010 | 4010 | 3990 | 1230 |
| 655 | 20230623 | 091700 | 233381945 | 4010 | 4010 | 4010 | 3995 | 1459 |
| 656 | 20230623 | 091600 | 227539375 | 4010 | 4000 | 4010 | 4000 | 519 |
| 657 | 20230623 | 091500 | 225460400 | 4010 | 3995 | 4010 | 3990 | 6995 |
| 658 | 20230623 | 091400 | 197488475 | 3990 | 3980 | 3990 | 3975 | 3090 |
| 659 | 20230623 | 091300 | 185172165 | 3980 | 3980 | 3990 | 3980 | 480 |
| 660 | 20230623 | 091200 | 183258845 | 3980 | 3980 | 3995 | 3980 | 2857 |
| 661 | 20230623 | 091100 | 171885280 | 3980 | 3995 | 3995 | 3980 | 3622 |
| 662 | 20230623 | 091000 | 157445585 | 4000 | 4000 | 4000 | 3995 | 563 |
| 663 | 20230623 | 090900 | 155196085 | 3995 | 4010 | 4010 | 3985 | 4669 |
| 664 | 20230623 | 090800 | 136533140 | 4010 | 4000 | 4010 | 4000 | 126 |
| 665 | 20230623 | 090700 | 136028720 | 3990 | 3990 | 4000 | 3990 | 3106 |
| 666 | 20230623 | 090600 | 123630625 | 3990 | 3990 | 3995 | 3980 | 3542 |
| 667 | 20230623 | 090500 | 109520780 | 3995 | 3995 | 3995 | 3990 | 2282 |
| 668 | 20230623 | 090400 | 100413365 | 3990 | 4000 | 4000 | 3990 | 4420 |
| 669 | 20230623 | 090300 | 82753160 | 4010 | 4015 | 4015 | 3995 | 662 |
| 670 | 20230623 | 090200 | 80105585 | 4015 | 4010 | 4015 | 4000 | 2733 |
| 671 | 20230623 | 090100 | 69162380 | 4010 | 3995 | 4015 | 3990 | 5282 |
| 672 | 20230623 | 090000 | 48080375 | 3995 | 3990 | 4000 | 3990 | 11976 |