32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 194700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 3 | 20230619 | 194600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20230619 | 194500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20230619 | 194400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20230619 | 194300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20230619 | 194200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20230619 | 194100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20230619 | 194000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20230619 | 193900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20230619 | 193800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20230619 | 193700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20230619 | 193600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20230619 | 193500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20230619 | 193400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20230619 | 193300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20230619 | 193200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20230619 | 193100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20230619 | 193000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20230619 | 192900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20230619 | 192800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20230619 | 192700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20230619 | 192600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20230619 | 192500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20230619 | 192400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20230619 | 192300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20230619 | 192200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20230619 | 192100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20230619 | 192000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20230619 | 191900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20230619 | 191800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20230619 | 191700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 33 | 20230619 | 191600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20230619 | 191500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20230619 | 191400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20230619 | 191300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20230619 | 191200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20230619 | 191100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20230619 | 191000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20230619 | 190900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20230619 | 190800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20230619 | 190700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20230619 | 190600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20230619 | 190500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20230619 | 190400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20230619 | 190300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20230619 | 190200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20230619 | 190100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20230619 | 190000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20230619 | 185900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20230619 | 185800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20230619 | 185700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20230619 | 185600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20230619 | 185500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20230619 | 185400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20230619 | 185300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20230619 | 185200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20230619 | 185100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20230619 | 185000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20230619 | 184900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20230619 | 184800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20230619 | 184700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 63 | 20230619 | 184600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20230619 | 184500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20230619 | 184400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20230619 | 184300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20230619 | 184200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20230619 | 184100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20230619 | 184000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20230619 | 183900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20230619 | 183800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20230619 | 183700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20230619 | 183600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20230619 | 183500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20230619 | 183400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20230619 | 183300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20230619 | 183200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20230619 | 183100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20230619 | 183000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20230619 | 182900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20230619 | 182800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20230619 | 182700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20230619 | 182600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20230619 | 182500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20230619 | 182400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20230619 | 182300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20230619 | 182200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20230619 | 182100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20230619 | 182000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20230619 | 181900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20230619 | 181800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20230619 | 181700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 93 | 20230619 | 181600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20230619 | 181500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20230619 | 181400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20230619 | 181300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20230619 | 181200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20230619 | 181100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20230619 | 181000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20230619 | 180900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20230619 | 180800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20230619 | 180700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20230619 | 180600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20230619 | 180500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20230619 | 180400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20230619 | 180300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20230619 | 180200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20230619 | 180100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20230619 | 180000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20230619 | 175900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20230619 | 175800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20230619 | 175700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20230619 | 175600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20230619 | 175500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20230619 | 175400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20230619 | 175300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20230619 | 175200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20230619 | 175100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20230619 | 175000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20230619 | 174900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20230619 | 174800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20230619 | 174700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 123 | 20230619 | 174600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20230619 | 174500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20230619 | 174400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20230619 | 174300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20230619 | 174200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20230619 | 174100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20230619 | 174000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20230619 | 173900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20230619 | 173800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20230619 | 173700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20230619 | 173600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20230619 | 173500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20230619 | 173400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20230619 | 173300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20230619 | 173200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20230619 | 173100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20230619 | 173000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20230619 | 172900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20230619 | 172800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20230619 | 172700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20230619 | 172600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20230619 | 172500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20230619 | 172400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20230619 | 172300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20230619 | 172200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20230619 | 172100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20230619 | 172000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20230619 | 171900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20230619 | 171800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20230619 | 171700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 153 | 20230619 | 171600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20230619 | 171500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20230619 | 171400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20230619 | 171300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20230619 | 171200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20230619 | 171100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20230619 | 171000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20230619 | 170900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20230619 | 170800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20230619 | 170700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20230619 | 170600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20230619 | 170500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20230619 | 170400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20230619 | 170300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20230619 | 170200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20230619 | 170100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20230619 | 170000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20230619 | 165900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20230619 | 165800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20230619 | 165700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20230619 | 165600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20230619 | 165500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20230619 | 165400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20230619 | 165300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20230619 | 165200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20230619 | 165100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20230619 | 165000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20230619 | 164900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20230619 | 164800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20230619 | 164700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 183 | 20230619 | 164600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20230619 | 164500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20230619 | 164400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20230619 | 164300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20230619 | 164200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20230619 | 164100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20230619 | 164000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20230619 | 163900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20230619 | 163800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20230619 | 163700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20230619 | 163600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20230619 | 163500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20230619 | 163400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20230619 | 163300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20230619 | 163200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20230619 | 163100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20230619 | 163000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20230619 | 162900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20230619 | 162800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20230619 | 162700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20230619 | 162600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20230619 | 162500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20230619 | 162400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20230619 | 162300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20230619 | 162200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20230619 | 162100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20230619 | 162000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20230619 | 161900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20230619 | 161800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20230619 | 161700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 213 | 20230619 | 161600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20230619 | 161500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20230619 | 161400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20230619 | 161300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20230619 | 161200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20230619 | 161100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20230619 | 161000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20230619 | 160900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20230619 | 160800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20230619 | 160700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 223 | 20230619 | 160600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 224 | 20230619 | 160500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 225 | 20230619 | 160400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 226 | 20230619 | 160300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 227 | 20230619 | 160200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 228 | 20230619 | 160100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 229 | 20230619 | 160000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 230 | 20230619 | 155900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 231 | 20230619 | 155800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 232 | 20230619 | 155700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 233 | 20230619 | 155600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 234 | 20230619 | 155500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 235 | 20230619 | 155400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 236 | 20230619 | 155300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 237 | 20230619 | 155200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 238 | 20230619 | 155100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 239 | 20230619 | 155000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 240 | 20230619 | 154900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 241 | 20230619 | 154800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 242 | 20230619 | 154700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 243 | 20230619 | 154600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 244 | 20230619 | 154500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 245 | 20230619 | 154400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 246 | 20230619 | 154300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 247 | 20230619 | 154200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 248 | 20230619 | 154100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 249 | 20230619 | 154000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 250 | 20230619 | 153900 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 251 | 20230619 | 153800 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 252 | 20230619 | 153700 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 253 | 20230619 | 153600 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 254 | 20230619 | 153500 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 255 | 20230619 | 153400 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 256 | 20230619 | 153300 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 257 | 20230619 | 153200 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 258 | 20230619 | 153100 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 0 |
| 259 | 20230619 | 153000 | 2201294410 | 7780 | 7780 | 7780 | 7780 | 5733 |
| 260 | 20230619 | 152900 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 261 | 20230619 | 152800 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 262 | 20230619 | 152700 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 263 | 20230619 | 152600 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 264 | 20230619 | 152500 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 265 | 20230619 | 152400 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 266 | 20230619 | 152300 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 267 | 20230619 | 152200 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 268 | 20230619 | 152100 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 269 | 20230619 | 152000 | 2156691670 | 7820 | 7820 | 7820 | 7820 | 0 |
| 270 | 20230619 | 151900 | 2156691670 | 7820 | 7820 | 7820 | 7800 | 125 |
| 271 | 20230619 | 151800 | 2155716170 | 7810 | 7810 | 7810 | 7810 | 1057 |
| 272 | 20230619 | 151700 | 2147461000 | 7810 | 7810 | 7810 | 7810 | 411 |
| 273 | 20230619 | 151600 | 2144251090 | 7810 | 7810 | 7810 | 7810 | 8 |
| 274 | 20230619 | 151500 | 2144188610 | 7820 | 7820 | 7820 | 7820 | 5 |
| 275 | 20230619 | 151400 | 2144149510 | 7800 | 7800 | 7800 | 7800 | 130 |
| 276 | 20230619 | 151300 | 2143135510 | 7800 | 7800 | 7800 | 7800 | 97 |
| 277 | 20230619 | 151200 | 2142378910 | 7800 | 7810 | 7810 | 7800 | 515 |
| 278 | 20230619 | 151100 | 2138360880 | 7810 | 7810 | 7810 | 7810 | 515 |
| 279 | 20230619 | 151000 | 2134338730 | 7800 | 7800 | 7800 | 7800 | 123 |
| 280 | 20230619 | 150900 | 2133379330 | 7800 | 7800 | 7800 | 7800 | 115 |
| 281 | 20230619 | 150800 | 2132482330 | 7790 | 7810 | 7810 | 7790 | 676 |
| 282 | 20230619 | 150700 | 2127212120 | 7810 | 7800 | 7810 | 7800 | 162 |
| 283 | 20230619 | 150600 | 2125948420 | 7790 | 7790 | 7790 | 7790 | 1 |
| 284 | 20230619 | 150500 | 2125940630 | 7790 | 7810 | 7810 | 7790 | 331 |
| 285 | 20230619 | 150400 | 2123358470 | 7790 | 7810 | 7810 | 7790 | 782 |
| 286 | 20230619 | 150300 | 2117259470 | 7810 | 7810 | 7810 | 7810 | 110 |
| 287 | 20230619 | 150200 | 2116400370 | 7800 | 7800 | 7800 | 7800 | 835 |
| 288 | 20230619 | 150100 | 2109887370 | 7800 | 7790 | 7800 | 7790 | 1026 |
| 289 | 20230619 | 150000 | 2101884830 | 7790 | 7790 | 7790 | 7790 | 581 |
| 290 | 20230619 | 145900 | 2097358840 | 7780 | 7780 | 7780 | 7780 | 6 |
| 291 | 20230619 | 145800 | 2097312160 | 7780 | 7780 | 7780 | 7780 | 308 |
| 292 | 20230619 | 145700 | 2094915920 | 7790 | 7790 | 7790 | 7790 | 1 |
| 293 | 20230619 | 145600 | 2094908130 | 7780 | 7780 | 7780 | 7780 | 113 |
| 294 | 20230619 | 145500 | 2094028990 | 7780 | 7780 | 7780 | 7780 | 5 |
| 295 | 20230619 | 145400 | 2093990090 | 7780 | 7780 | 7780 | 7780 | 115 |
| 296 | 20230619 | 145300 | 2093095390 | 7780 | 7780 | 7780 | 7780 | 15 |
| 297 | 20230619 | 145200 | 2092978690 | 7780 | 7780 | 7780 | 7780 | 10 |
| 298 | 20230619 | 145100 | 2092900890 | 7790 | 7790 | 7790 | 7790 | 32 |
| 299 | 20230619 | 145000 | 2092651610 | 7790 | 7800 | 7800 | 7790 | 542 |
| 300 | 20230619 | 144900 | 2088424710 | 7800 | 7800 | 7800 | 7800 | 173 |
| 301 | 20230619 | 144800 | 2087075310 | 7790 | 7780 | 7790 | 7780 | 278 |
| 302 | 20230619 | 144700 | 2084910390 | 7790 | 7790 | 7790 | 7790 | 12 |
| 303 | 20230619 | 144600 | 2084816910 | 7790 | 7790 | 7790 | 7790 | 3 |
| 304 | 20230619 | 144500 | 2084793540 | 7790 | 7790 | 7790 | 7760 | 144 |
| 305 | 20230619 | 144400 | 2083675560 | 7760 | 7760 | 7760 | 7760 | 207 |
| 306 | 20230619 | 144300 | 2082069240 | 7760 | 7760 | 7760 | 7760 | 259 |
| 307 | 20230619 | 144200 | 2080059400 | 7760 | 7760 | 7760 | 7760 | 200 |
| 308 | 20230619 | 144100 | 2078507400 | 7760 | 7760 | 7760 | 7760 | 446 |
| 309 | 20230619 | 144000 | 2075046440 | 7760 | 7760 | 7760 | 7760 | 40 |
| 310 | 20230619 | 143900 | 2074736040 | 7760 | 7760 | 7760 | 7760 | 710 |
| 311 | 20230619 | 143800 | 2069226440 | 7760 | 7770 | 7770 | 7760 | 90 |
| 312 | 20230619 | 143700 | 2068527230 | 7770 | 7770 | 7770 | 7770 | 690 |
| 313 | 20230619 | 143600 | 2063165930 | 7760 | 7760 | 7760 | 7760 | 70 |
| 314 | 20230619 | 143500 | 2062622730 | 7770 | 7770 | 7770 | 7770 | 80 |
| 315 | 20230619 | 143400 | 2062001130 | 7770 | 7770 | 7770 | 7770 | 220 |
| 316 | 20230619 | 143300 | 2060291730 | 7770 | 7780 | 7780 | 7770 | 100 |
| 317 | 20230619 | 143200 | 2059514630 | 7780 | 7780 | 7780 | 7780 | 0 |
| 318 | 20230619 | 143100 | 2059514630 | 7780 | 7780 | 7780 | 7780 | 35 |
| 319 | 20230619 | 143000 | 2059242330 | 7780 | 7780 | 7780 | 7780 | 105 |
| 320 | 20230619 | 142900 | 2058425430 | 7780 | 7780 | 7780 | 7780 | 2 |
| 321 | 20230619 | 142800 | 2058409870 | 7780 | 7770 | 7780 | 7770 | 462 |
| 322 | 20230619 | 142700 | 2054820100 | 7770 | 7770 | 7770 | 7770 | 10 |
| 323 | 20230619 | 142600 | 2054742400 | 7770 | 7770 | 7770 | 7770 | 58 |
| 324 | 20230619 | 142500 | 2054291740 | 7770 | 7770 | 7770 | 7770 | 34 |
| 325 | 20230619 | 142400 | 2054027560 | 7770 | 7770 | 7770 | 7770 | 1 |
| 326 | 20230619 | 142300 | 2054019790 | 7770 | 7760 | 7770 | 7760 | 219 |
| 327 | 20230619 | 142200 | 2052319180 | 7770 | 7770 | 7770 | 7770 | 1 |
| 328 | 20230619 | 142100 | 2052311410 | 7750 | 7750 | 7760 | 7750 | 188 |
| 329 | 20230619 | 142000 | 2050853780 | 7750 | 7760 | 7760 | 7750 | 494 |
| 330 | 20230619 | 141900 | 2047025230 | 7760 | 7760 | 7760 | 7760 | 51 |
| 331 | 20230619 | 141800 | 2046629470 | 7750 | 7760 | 7760 | 7750 | 3000 |
| 332 | 20230619 | 141700 | 2023373930 | 7760 | 7760 | 7760 | 7760 | 101 |
| 333 | 20230619 | 141600 | 2022590170 | 7770 | 7770 | 7770 | 7760 | 407 |
| 334 | 20230619 | 141500 | 2019431780 | 7760 | 7760 | 7760 | 7760 | 0 |
| 335 | 20230619 | 141400 | 2019431780 | 7760 | 7760 | 7760 | 7760 | 0 |
| 336 | 20230619 | 141300 | 2019431780 | 7760 | 7760 | 7760 | 7760 | 479 |
| 337 | 20230619 | 141200 | 2015714740 | 7760 | 7760 | 7760 | 7760 | 356 |
| 338 | 20230619 | 141100 | 2012952180 | 7760 | 7770 | 7770 | 7760 | 2876 |
| 339 | 20230619 | 141000 | 1990631560 | 7770 | 7770 | 7770 | 7770 | 5 |
| 340 | 20230619 | 140900 | 1990592710 | 7770 | 7770 | 7770 | 7770 | 2 |
| 341 | 20230619 | 140800 | 1990577170 | 7770 | 7770 | 7770 | 7770 | 210 |
| 342 | 20230619 | 140700 | 1988945470 | 7770 | 7770 | 7770 | 7770 | 31 |
| 343 | 20230619 | 140600 | 1988704600 | 7770 | 7770 | 7770 | 7770 | 0 |
| 344 | 20230619 | 140500 | 1988704600 | 7770 | 7760 | 7770 | 7760 | 53 |
| 345 | 20230619 | 140400 | 1988293310 | 7770 | 7770 | 7770 | 7770 | 23 |
| 346 | 20230619 | 140300 | 1988114600 | 7770 | 7770 | 7770 | 7770 | 55 |
| 347 | 20230619 | 140200 | 1987687250 | 7770 | 7770 | 7770 | 7770 | 724 |
| 348 | 20230619 | 140100 | 1982061770 | 7770 | 7770 | 7770 | 7770 | 0 |
| 349 | 20230619 | 140000 | 1982061770 | 7770 | 7780 | 7780 | 7770 | 939 |
| 350 | 20230619 | 135900 | 1974759790 | 7780 | 7800 | 7800 | 7780 | 261 |
| 351 | 20230619 | 135800 | 1972728990 | 7800 | 7800 | 7800 | 7800 | 1 |
| 352 | 20230619 | 135700 | 1972721190 | 7800 | 7800 | 7800 | 7800 | 4 |
| 353 | 20230619 | 135600 | 1972689990 | 7800 | 7800 | 7800 | 7800 | 101 |
| 354 | 20230619 | 135500 | 1971902190 | 7800 | 7800 | 7800 | 7800 | 5 |
| 355 | 20230619 | 135400 | 1971863190 | 7800 | 7800 | 7800 | 7800 | 20 |
| 356 | 20230619 | 135300 | 1971707190 | 7800 | 7800 | 7800 | 7800 | 3 |
| 357 | 20230619 | 135200 | 1971683790 | 7800 | 7800 | 7800 | 7800 | 10 |
| 358 | 20230619 | 135100 | 1971605790 | 7780 | 7800 | 7800 | 7780 | 229 |
| 359 | 20230619 | 135000 | 1969823770 | 7800 | 7800 | 7800 | 7800 | 10 |
| 360 | 20230619 | 134900 | 1969745770 | 7800 | 7800 | 7800 | 7800 | 2 |
| 361 | 20230619 | 134800 | 1969730170 | 7800 | 7790 | 7800 | 7790 | 60 |
| 362 | 20230619 | 134700 | 1969262670 | 7800 | 7800 | 7800 | 7800 | 0 |
| 363 | 20230619 | 134600 | 1969262670 | 7800 | 7800 | 7800 | 7800 | 24 |
| 364 | 20230619 | 134500 | 1969075470 | 7770 | 7790 | 7790 | 7770 | 498 |
| 365 | 20230619 | 134400 | 1965203250 | 7790 | 7790 | 7790 | 7790 | 463 |
| 366 | 20230619 | 134300 | 1961596480 | 7780 | 7780 | 7780 | 7780 | 20 |
| 367 | 20230619 | 134200 | 1961440880 | 7780 | 7780 | 7780 | 7780 | 0 |
| 368 | 20230619 | 134100 | 1961440880 | 7780 | 7790 | 7790 | 7780 | 316 |
| 369 | 20230619 | 134000 | 1958982380 | 7790 | 7790 | 7790 | 7790 | 57 |
| 370 | 20230619 | 133900 | 1958538350 | 7780 | 7780 | 7780 | 7780 | 0 |
| 371 | 20230619 | 133800 | 1958538350 | 7780 | 7780 | 7780 | 7780 | 100 |
| 372 | 20230619 | 133700 | 1957760350 | 7780 | 7780 | 7780 | 7780 | 222 |
| 373 | 20230619 | 133600 | 1956033190 | 7780 | 7780 | 7780 | 7780 | 0 |
| 374 | 20230619 | 133500 | 1956033190 | 7780 | 7780 | 7780 | 7770 | 36 |
| 375 | 20230619 | 133400 | 1955753120 | 7780 | 7780 | 7780 | 7770 | 228 |
| 376 | 20230619 | 133300 | 1953980530 | 7780 | 7780 | 7780 | 7780 | 301 |
| 377 | 20230619 | 133200 | 1951638750 | 7780 | 7780 | 7780 | 7780 | 11 |
| 378 | 20230619 | 133100 | 1951553170 | 7770 | 7770 | 7770 | 7770 | 40 |
| 379 | 20230619 | 133000 | 1951242370 | 7770 | 7770 | 7770 | 7770 | 228 |
| 380 | 20230619 | 132900 | 1949470810 | 7770 | 7770 | 7770 | 7770 | 6 |
| 381 | 20230619 | 132800 | 1949424190 | 7770 | 7770 | 7770 | 7770 | 3 |
| 382 | 20230619 | 132700 | 1949400880 | 7760 | 7770 | 7770 | 7760 | 15 |
| 383 | 20230619 | 132600 | 1949284460 | 7760 | 7760 | 7760 | 7760 | 0 |
| 384 | 20230619 | 132500 | 1949284460 | 7760 | 7760 | 7760 | 7760 | 127 |
| 385 | 20230619 | 132400 | 1948298940 | 7760 | 7760 | 7760 | 7760 | 253 |
| 386 | 20230619 | 132300 | 1946335660 | 7760 | 7760 | 7760 | 7760 | 0 |
| 387 | 20230619 | 132200 | 1946335660 | 7760 | 7760 | 7760 | 7760 | 419 |
| 388 | 20230619 | 132100 | 1943084220 | 7760 | 7760 | 7760 | 7760 | 249 |
| 389 | 20230619 | 132000 | 1941151980 | 7760 | 7760 | 7760 | 7760 | 749 |
| 390 | 20230619 | 131900 | 1935339740 | 7790 | 7790 | 7790 | 7790 | 50 |
| 391 | 20230619 | 131800 | 1934950240 | 7760 | 7760 | 7760 | 7760 | 474 |
| 392 | 20230619 | 131700 | 1931272000 | 7760 | 7770 | 7770 | 7760 | 356 |
| 393 | 20230619 | 131600 | 1928507880 | 7770 | 7790 | 7790 | 7770 | 101 |
| 394 | 20230619 | 131500 | 1927723090 | 7800 | 7780 | 7800 | 7780 | 27 |
| 395 | 20230619 | 131400 | 1927512790 | 7800 | 7800 | 7800 | 7800 | 26 |
| 396 | 20230619 | 131300 | 1927309990 | 7800 | 7800 | 7800 | 7800 | 23 |
| 397 | 20230619 | 131200 | 1927130590 | 7800 | 7790 | 7800 | 7790 | 883 |
| 398 | 20230619 | 131100 | 1920248190 | 7800 | 7760 | 7800 | 7760 | 244 |
| 399 | 20230619 | 131000 | 1918354630 | 7760 | 7760 | 7760 | 7760 | 57 |
| 400 | 20230619 | 130900 | 1917912310 | 7760 | 7770 | 7770 | 7760 | 2000 |
| 401 | 20230619 | 130800 | 1902386510 | 7760 | 7760 | 7760 | 7760 | 0 |
| 402 | 20230619 | 130700 | 1902386510 | 7760 | 7760 | 7760 | 7760 | 836 |
| 403 | 20230619 | 130600 | 1895899150 | 7760 | 7770 | 7770 | 7760 | 300 |
| 404 | 20230619 | 130500 | 1893568640 | 7770 | 7770 | 7770 | 7770 | 0 |
| 405 | 20230619 | 130400 | 1893568640 | 7770 | 7770 | 7770 | 7770 | 1 |
| 406 | 20230619 | 130300 | 1893560870 | 7760 | 7760 | 7760 | 7760 | 0 |
| 407 | 20230619 | 130200 | 1893560870 | 7760 | 7770 | 7770 | 7760 | 2590 |
| 408 | 20230619 | 130100 | 1873460290 | 7770 | 7770 | 7770 | 7770 | 1300 |
| 409 | 20230619 | 130000 | 1863359290 | 7780 | 7770 | 7780 | 7770 | 32 |
| 410 | 20230619 | 125900 | 1863110630 | 7780 | 7770 | 7780 | 7770 | 307 |
| 411 | 20230619 | 125800 | 1860722740 | 7780 | 7780 | 7780 | 7780 | 201 |
| 412 | 20230619 | 125700 | 1859158960 | 7770 | 7770 | 7770 | 7770 | 1040 |
| 413 | 20230619 | 125600 | 1851078160 | 7770 | 7770 | 7770 | 7770 | 100 |
| 414 | 20230619 | 125500 | 1850301160 | 7770 | 7770 | 7770 | 7770 | 1525 |
| 415 | 20230619 | 125400 | 1838451910 | 7780 | 7780 | 7780 | 7780 | 61 |
| 416 | 20230619 | 125300 | 1837977330 | 7770 | 7770 | 7770 | 7770 | 5 |
| 417 | 20230619 | 125200 | 1837938480 | 7770 | 7780 | 7780 | 7770 | 27 |
| 418 | 20230619 | 125100 | 1837728540 | 7770 | 7770 | 7770 | 7760 | 497 |
| 419 | 20230619 | 125000 | 1833866910 | 7770 | 7790 | 7790 | 7760 | 7896 |
| 420 | 20230619 | 124900 | 1772453160 | 7810 | 7810 | 7810 | 7810 | 10 |
| 421 | 20230619 | 124800 | 1772375060 | 7810 | 7810 | 7810 | 7810 | 2 |
| 422 | 20230619 | 124700 | 1772359440 | 7800 | 7800 | 7800 | 7800 | 201 |
| 423 | 20230619 | 124600 | 1770791640 | 7800 | 7800 | 7800 | 7800 | 780 |
| 424 | 20230619 | 124500 | 1764707640 | 7790 | 7790 | 7790 | 7790 | 0 |
| 425 | 20230619 | 124400 | 1764707640 | 7790 | 7790 | 7790 | 7790 | 156 |
| 426 | 20230619 | 124300 | 1763492400 | 7790 | 7790 | 7790 | 7790 | 0 |
| 427 | 20230619 | 124200 | 1763492400 | 7790 | 7790 | 7790 | 7790 | 0 |
| 428 | 20230619 | 124100 | 1763492400 | 7790 | 7800 | 7800 | 7790 | 295 |
| 429 | 20230619 | 124000 | 1761194010 | 7800 | 7800 | 7800 | 7800 | 1000 |
| 430 | 20230619 | 123900 | 1753394010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 431 | 20230619 | 123800 | 1753394010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 432 | 20230619 | 123700 | 1753394010 | 7790 | 7790 | 7790 | 7790 | 68 |
| 433 | 20230619 | 123600 | 1752864290 | 7790 | 7790 | 7790 | 7790 | 46 |
| 434 | 20230619 | 123500 | 1752505950 | 7780 | 7780 | 7780 | 7780 | 0 |
| 435 | 20230619 | 123400 | 1752505950 | 7780 | 7780 | 7780 | 7780 | 108 |
| 436 | 20230619 | 123300 | 1751665710 | 7780 | 7780 | 7780 | 7780 | 0 |
| 437 | 20230619 | 123200 | 1751665710 | 7780 | 7780 | 7780 | 7780 | 400 |
| 438 | 20230619 | 123100 | 1748553710 | 7780 | 7790 | 7790 | 7780 | 191 |
| 439 | 20230619 | 123000 | 1747067200 | 7790 | 7800 | 7800 | 7790 | 139 |
| 440 | 20230619 | 122900 | 1745983290 | 7800 | 7800 | 7800 | 7800 | 10 |
| 441 | 20230619 | 122800 | 1745905290 | 7800 | 7790 | 7800 | 7790 | 1606 |
| 442 | 20230619 | 122700 | 1733379130 | 7790 | 7790 | 7790 | 7790 | 23 |
| 443 | 20230619 | 122600 | 1733199960 | 7790 | 7790 | 7790 | 7790 | 785 |
| 444 | 20230619 | 122500 | 1727084810 | 7800 | 7800 | 7800 | 7800 | 21 |
| 445 | 20230619 | 122400 | 1726921010 | 7790 | 7790 | 7790 | 7790 | 200 |
| 446 | 20230619 | 122300 | 1725363010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 447 | 20230619 | 122200 | 1725363010 | 7790 | 7790 | 7790 | 7790 | 20 |
| 448 | 20230619 | 122100 | 1725207210 | 7790 | 7790 | 7790 | 7790 | 58 |
| 449 | 20230619 | 122000 | 1724755390 | 7780 | 7780 | 7780 | 7780 | 0 |
| 450 | 20230619 | 121900 | 1724755390 | 7780 | 7780 | 7780 | 7780 | 1000 |
| 451 | 20230619 | 121800 | 1716975390 | 7780 | 7780 | 7780 | 7780 | 5 |
| 452 | 20230619 | 121700 | 1716936490 | 7780 | 7790 | 7790 | 7780 | 524 |
| 453 | 20230619 | 121600 | 1712858170 | 7790 | 7800 | 7800 | 7790 | 201 |
| 454 | 20230619 | 121500 | 1711292370 | 7800 | 7800 | 7800 | 7800 | 12 |
| 455 | 20230619 | 121400 | 1711198770 | 7790 | 7790 | 7790 | 7790 | 21 |
| 456 | 20230619 | 121300 | 1711035180 | 7790 | 7790 | 7790 | 7790 | 250 |
| 457 | 20230619 | 121200 | 1709087680 | 7790 | 7790 | 7790 | 7790 | 874 |
| 458 | 20230619 | 121100 | 1702279220 | 7790 | 7790 | 7790 | 7780 | 136 |
| 459 | 20230619 | 121000 | 1701219980 | 7790 | 7800 | 7800 | 7790 | 2013 |
| 460 | 20230619 | 120900 | 1685536270 | 7790 | 7800 | 7800 | 7790 | 201 |
| 461 | 20230619 | 120800 | 1683970470 | 7790 | 7800 | 7800 | 7790 | 25 |
| 462 | 20230619 | 120700 | 1683775670 | 7800 | 7800 | 7800 | 7800 | 277 |
| 463 | 20230619 | 120600 | 1681615070 | 7810 | 7810 | 7810 | 7810 | 0 |
| 464 | 20230619 | 120500 | 1681615070 | 7810 | 7810 | 7810 | 7810 | 101 |
| 465 | 20230619 | 120400 | 1680826260 | 7800 | 7800 | 7800 | 7800 | 30 |
| 466 | 20230619 | 120300 | 1680592260 | 7800 | 7800 | 7800 | 7800 | 224 |
| 467 | 20230619 | 120200 | 1678845060 | 7800 | 7800 | 7800 | 7790 | 107 |
| 468 | 20230619 | 120100 | 1678010470 | 7800 | 7800 | 7800 | 7800 | 0 |
| 469 | 20230619 | 120000 | 1678010470 | 7800 | 7800 | 7800 | 7800 | 0 |
| 470 | 20230619 | 115900 | 1678010470 | 7800 | 7800 | 7800 | 7800 | 499 |
| 471 | 20230619 | 115800 | 1674118270 | 7790 | 7800 | 7800 | 7790 | 154 |
| 472 | 20230619 | 115700 | 1672918600 | 7790 | 7790 | 7790 | 7790 | 55 |
| 473 | 20230619 | 115600 | 1672490150 | 7800 | 7800 | 7800 | 7800 | 100 |
| 474 | 20230619 | 115500 | 1671710150 | 7800 | 7800 | 7800 | 7790 | 102 |
| 475 | 20230619 | 115400 | 1670914560 | 7800 | 7810 | 7810 | 7800 | 327 |
| 476 | 20230619 | 115300 | 1668362320 | 7810 | 7810 | 7810 | 7810 | 201 |
| 477 | 20230619 | 115200 | 1666792510 | 7810 | 7810 | 7810 | 7810 | 228 |
| 478 | 20230619 | 115100 | 1665011830 | 7810 | 7810 | 7810 | 7810 | 0 |
| 479 | 20230619 | 115000 | 1665011830 | 7810 | 7790 | 7810 | 7790 | 38 |
| 480 | 20230619 | 114900 | 1664715790 | 7790 | 7790 | 7790 | 7790 | 0 |
| 481 | 20230619 | 114800 | 1664715790 | 7790 | 7810 | 7810 | 7790 | 1848 |
| 482 | 20230619 | 114700 | 1650304230 | 7810 | 7800 | 7810 | 7800 | 50 |
| 483 | 20230619 | 114600 | 1649914220 | 7810 | 7820 | 7820 | 7810 | 187 |
| 484 | 20230619 | 114500 | 1648453740 | 7800 | 7800 | 7800 | 7800 | 1 |
| 485 | 20230619 | 114400 | 1648445940 | 7820 | 7820 | 7820 | 7820 | 0 |
| 486 | 20230619 | 114300 | 1648445940 | 7820 | 7820 | 7820 | 7820 | 1 |
| 487 | 20230619 | 114200 | 1648438120 | 7830 | 7830 | 7830 | 7830 | 0 |
| 488 | 20230619 | 114100 | 1648438120 | 7830 | 7800 | 7830 | 7800 | 26 |
| 489 | 20230619 | 114000 | 1648235290 | 7810 | 7820 | 7820 | 7810 | 1717 |
| 490 | 20230619 | 113900 | 1634822380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 491 | 20230619 | 113800 | 1634822380 | 7820 | 7830 | 7830 | 7820 | 35 |
| 492 | 20230619 | 113700 | 1634548670 | 7830 | 7820 | 7830 | 7820 | 38 |
| 493 | 20230619 | 113600 | 1634251460 | 7800 | 7810 | 7810 | 7800 | 141 |
| 494 | 20230619 | 113500 | 1633151160 | 7830 | 7820 | 7830 | 7800 | 4145 |
| 495 | 20230619 | 113400 | 1600780190 | 7840 | 7840 | 7840 | 7840 | 102 |
| 496 | 20230619 | 113300 | 1599980510 | 7840 | 7830 | 7840 | 7820 | 410 |
| 497 | 20230619 | 113200 | 1596770250 | 7820 | 7820 | 7820 | 7820 | 1 |
| 498 | 20230619 | 113100 | 1596762430 | 7820 | 7820 | 7820 | 7820 | 0 |
| 499 | 20230619 | 113000 | 1596762430 | 7820 | 7820 | 7820 | 7820 | 1 |
| 500 | 20230619 | 112900 | 1596754610 | 7830 | 7830 | 7830 | 7830 | 144 |
| 501 | 20230619 | 112800 | 1595627090 | 7830 | 7830 | 7830 | 7830 | 0 |
| 502 | 20230619 | 112700 | 1595627090 | 7830 | 7830 | 7830 | 7810 | 270 |
| 503 | 20230619 | 112600 | 1593513390 | 7810 | 7830 | 7830 | 7810 | 25 |
| 504 | 20230619 | 112500 | 1593318120 | 7810 | 7830 | 7830 | 7810 | 101 |
| 505 | 20230619 | 112400 | 1592527310 | 7820 | 7810 | 7820 | 7810 | 480 |
| 506 | 20230619 | 112300 | 1588777400 | 7810 | 7820 | 7820 | 7810 | 301 |
| 507 | 20230619 | 112200 | 1586426580 | 7830 | 7830 | 7830 | 7830 | 1 |
| 508 | 20230619 | 112100 | 1586418750 | 7830 | 7830 | 7830 | 7830 | 27 |
| 509 | 20230619 | 112000 | 1586207340 | 7830 | 7830 | 7830 | 7830 | 276 |
| 510 | 20230619 | 111900 | 1584046260 | 7830 | 7840 | 7840 | 7830 | 241 |
| 511 | 20230619 | 111800 | 1582159220 | 7840 | 7830 | 7840 | 7830 | 428 |
| 512 | 20230619 | 111700 | 1578807860 | 7800 | 7810 | 7810 | 7800 | 1030 |
| 513 | 20230619 | 111600 | 1570773820 | 7810 | 7810 | 7810 | 7810 | 95 |
| 514 | 20230619 | 111500 | 1570031870 | 7810 | 7810 | 7810 | 7810 | 3 |
| 515 | 20230619 | 111400 | 1570008440 | 7810 | 7810 | 7810 | 7810 | 500 |
| 516 | 20230619 | 111300 | 1566103440 | 7830 | 7810 | 7830 | 7810 | 15 |
| 517 | 20230619 | 111200 | 1565986270 | 7810 | 7810 | 7810 | 7810 | 130 |
| 518 | 20230619 | 111100 | 1564970970 | 7830 | 7830 | 7830 | 7830 | 0 |
| 519 | 20230619 | 111000 | 1564970970 | 7830 | 7830 | 7830 | 7830 | 13 |
| 520 | 20230619 | 110900 | 1564869180 | 7830 | 7840 | 7840 | 7810 | 1619 |
| 521 | 20230619 | 110800 | 1552198680 | 7840 | 7840 | 7870 | 7830 | 883 |
| 522 | 20230619 | 110700 | 1545281420 | 7890 | 7930 | 7930 | 7830 | 5169 |
| 523 | 20230619 | 110600 | 1504602590 | 7940 | 7860 | 7960 | 7860 | 15242 |
| 524 | 20230619 | 110500 | 1384015760 | 7860 | 7850 | 7860 | 7850 | 1425 |
| 525 | 20230619 | 110400 | 1372822030 | 7850 | 7830 | 7850 | 7830 | 2716 |
| 526 | 20230619 | 110300 | 1351511510 | 7850 | 7830 | 7850 | 7830 | 1150 |
| 527 | 20230619 | 110200 | 1342495810 | 7830 | 7830 | 7840 | 7830 | 1164 |
| 528 | 20230619 | 110100 | 1333372930 | 7820 | 7820 | 7820 | 7820 | 225 |
| 529 | 20230619 | 110000 | 1331613430 | 7820 | 7800 | 7820 | 7800 | 725 |
| 530 | 20230619 | 105900 | 1325945590 | 7800 | 7810 | 7810 | 7800 | 904 |
| 531 | 20230619 | 105800 | 1318889950 | 7810 | 7800 | 7810 | 7800 | 121 |
| 532 | 20230619 | 105700 | 1317945140 | 7800 | 7800 | 7800 | 7780 | 194 |
| 533 | 20230619 | 105600 | 1316432740 | 7810 | 7800 | 7810 | 7780 | 2298 |
| 534 | 20230619 | 105500 | 1298533630 | 7810 | 7810 | 7810 | 7810 | 659 |
| 535 | 20230619 | 105400 | 1293386840 | 7820 | 7810 | 7820 | 7810 | 52 |
| 536 | 20230619 | 105300 | 1292980700 | 7820 | 7820 | 7820 | 7820 | 40 |
| 537 | 20230619 | 105200 | 1292667900 | 7810 | 7810 | 7820 | 7810 | 431 |
| 538 | 20230619 | 105100 | 1289301680 | 7810 | 7800 | 7810 | 7800 | 325 |
| 539 | 20230619 | 105000 | 1286766670 | 7800 | 7800 | 7800 | 7790 | 59 |
| 540 | 20230619 | 104900 | 1286306990 | 7800 | 7800 | 7800 | 7790 | 46 |
| 541 | 20230619 | 104800 | 1285948250 | 7790 | 7790 | 7790 | 7790 | 38 |
| 542 | 20230619 | 104700 | 1285652230 | 7790 | 7810 | 7810 | 7790 | 453 |
| 543 | 20230619 | 104600 | 1282123320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 544 | 20230619 | 104500 | 1282123320 | 7810 | 7810 | 7810 | 7810 | 7 |
| 545 | 20230619 | 104400 | 1282068650 | 7790 | 7780 | 7790 | 7780 | 517 |
| 546 | 20230619 | 104300 | 1278041720 | 7790 | 7790 | 7790 | 7780 | 423 |
| 547 | 20230619 | 104200 | 1274746610 | 7790 | 7790 | 7790 | 7790 | 3118 |
| 548 | 20230619 | 104100 | 1250457390 | 7790 | 7810 | 7810 | 7790 | 463 |
| 549 | 20230619 | 104000 | 1246849890 | 7820 | 7820 | 7820 | 7820 | 10 |
| 550 | 20230619 | 103900 | 1246771690 | 7820 | 7820 | 7820 | 7820 | 2 |
| 551 | 20230619 | 103800 | 1246756050 | 7790 | 7780 | 7790 | 7780 | 271 |
| 552 | 20230619 | 103700 | 1244645000 | 7790 | 7790 | 7790 | 7790 | 304 |
| 553 | 20230619 | 103600 | 1242276840 | 7790 | 7820 | 7820 | 7790 | 717 |
| 554 | 20230619 | 103500 | 1236691260 | 7800 | 7790 | 7800 | 7790 | 1830 |
| 555 | 20230619 | 103400 | 1222417880 | 7800 | 7800 | 7800 | 7800 | 100 |
| 556 | 20230619 | 103300 | 1221637880 | 7800 | 7790 | 7800 | 7790 | 253 |
| 557 | 20230619 | 103200 | 1219665880 | 7790 | 7780 | 7790 | 7780 | 779 |
| 558 | 20230619 | 103100 | 1213603960 | 7790 | 7800 | 7800 | 7790 | 1182 |
| 559 | 20230619 | 103000 | 1204395980 | 7800 | 7800 | 7800 | 7800 | 2449 |
| 560 | 20230619 | 102900 | 1185293780 | 7800 | 7820 | 7820 | 7800 | 2935 |
| 561 | 20230619 | 102800 | 1162371830 | 7820 | 7830 | 7830 | 7820 | 75 |
| 562 | 20230619 | 102700 | 1161785200 | 7830 | 7830 | 7830 | 7830 | 115 |
| 563 | 20230619 | 102600 | 1160884750 | 7830 | 7820 | 7830 | 7820 | 179 |
| 564 | 20230619 | 102500 | 1159484930 | 7830 | 7830 | 7830 | 7830 | 324 |
| 565 | 20230619 | 102400 | 1156948010 | 7820 | 7820 | 7820 | 7810 | 506 |
| 566 | 20230619 | 102300 | 1152995090 | 7820 | 7830 | 7830 | 7820 | 40 |
| 567 | 20230619 | 102200 | 1152682260 | 7810 | 7810 | 7830 | 7810 | 352 |
| 568 | 20230619 | 102100 | 1149933100 | 7810 | 7810 | 7810 | 7810 | 120 |
| 569 | 20230619 | 102000 | 1148995900 | 7810 | 7810 | 7810 | 7810 | 1 |
| 570 | 20230619 | 101900 | 1148988090 | 7840 | 7800 | 7840 | 7800 | 13 |
| 571 | 20230619 | 101800 | 1148886650 | 7800 | 7810 | 7840 | 7800 | 903 |
| 572 | 20230619 | 101700 | 1141814760 | 7800 | 7820 | 7820 | 7800 | 1511 |
| 573 | 20230619 | 101600 | 1130021190 | 7820 | 7840 | 7840 | 7820 | 418 |
| 574 | 20230619 | 101500 | 1126752330 | 7840 | 7830 | 7840 | 7830 | 1100 |
| 575 | 20230619 | 101400 | 1118129330 | 7820 | 7820 | 7830 | 7820 | 198 |
| 576 | 20230619 | 101300 | 1116580960 | 7830 | 7850 | 7850 | 7830 | 2895 |
| 577 | 20230619 | 101200 | 1093891730 | 7840 | 7840 | 7840 | 7830 | 270 |
| 578 | 20230619 | 101100 | 1091776130 | 7840 | 7840 | 7850 | 7820 | 819 |
| 579 | 20230619 | 101000 | 1085357190 | 7830 | 7830 | 7850 | 7830 | 1825 |
| 580 | 20230619 | 100900 | 1071047620 | 7820 | 7800 | 7820 | 7800 | 2512 |
| 581 | 20230619 | 100800 | 1051411880 | 7810 | 7790 | 7810 | 7790 | 242 |
| 582 | 20230619 | 100700 | 1049524220 | 7800 | 7790 | 7800 | 7790 | 470 |
| 583 | 20230619 | 100600 | 1045861250 | 7790 | 7790 | 7790 | 7790 | 342 |
| 584 | 20230619 | 100500 | 1043197070 | 7800 | 7800 | 7800 | 7800 | 241 |
| 585 | 20230619 | 100400 | 1041317270 | 7790 | 7800 | 7810 | 7790 | 976 |
| 586 | 20230619 | 100300 | 1033712930 | 7800 | 7780 | 7800 | 7780 | 941 |
| 587 | 20230619 | 100200 | 1026375130 | 7800 | 7780 | 7810 | 7780 | 1092 |
| 588 | 20230619 | 100100 | 1017860540 | 7780 | 7780 | 7780 | 7770 | 316 |
| 589 | 20230619 | 100000 | 1015402180 | 7790 | 7780 | 7790 | 7780 | 358 |
| 590 | 20230619 | 095900 | 1012616740 | 7780 | 7780 | 7780 | 7780 | 310 |
| 591 | 20230619 | 095800 | 1010204940 | 7780 | 7770 | 7780 | 7750 | 2406 |
| 592 | 20230619 | 095700 | 991512340 | 7770 | 7740 | 7770 | 7740 | 1107 |
| 593 | 20230619 | 095600 | 982932000 | 7750 | 7740 | 7750 | 7740 | 670 |
| 594 | 20230619 | 095500 | 977746020 | 7730 | 7730 | 7730 | 7730 | 100 |
| 595 | 20230619 | 095400 | 976973020 | 7730 | 7730 | 7750 | 7730 | 640 |
| 596 | 20230619 | 095300 | 972025780 | 7730 | 7730 | 7730 | 7710 | 1242 |
| 597 | 20230619 | 095200 | 962427120 | 7730 | 7730 | 7730 | 7710 | 317 |
| 598 | 20230619 | 095100 | 959978310 | 7730 | 7710 | 7730 | 7710 | 446 |
| 599 | 20230619 | 095000 | 956539610 | 7700 | 7700 | 7710 | 7700 | 1857 |
| 600 | 20230619 | 094900 | 942238960 | 7700 | 7700 | 7700 | 7700 | 900 |
| 601 | 20230619 | 094800 | 935308960 | 7700 | 7710 | 7710 | 7700 | 2947 |
| 602 | 20230619 | 094700 | 912608200 | 7710 | 7730 | 7730 | 7710 | 398 |
| 603 | 20230619 | 094600 | 909534830 | 7730 | 7730 | 7730 | 7720 | 166 |
| 604 | 20230619 | 094500 | 908251770 | 7730 | 7730 | 7750 | 7730 | 816 |
| 605 | 20230619 | 094400 | 901935550 | 7750 | 7730 | 7750 | 7730 | 316 |
| 606 | 20230619 | 094300 | 899486950 | 7750 | 7730 | 7750 | 7730 | 913 |
| 607 | 20230619 | 094200 | 892422530 | 7720 | 7700 | 7720 | 7700 | 4816 |
| 608 | 20230619 | 094100 | 855320610 | 7700 | 7700 | 7700 | 7690 | 917 |
| 609 | 20230619 | 094000 | 848260580 | 7700 | 7700 | 7710 | 7690 | 1573 |
| 610 | 20230619 | 093900 | 836149260 | 7700 | 7690 | 7700 | 7690 | 174 |
| 611 | 20230619 | 093800 | 834810010 | 7690 | 7700 | 7700 | 7670 | 2123 |
| 612 | 20230619 | 093700 | 818501250 | 7700 | 7700 | 7700 | 7700 | 292 |
| 613 | 20230619 | 093600 | 816252850 | 7700 | 7690 | 7700 | 7680 | 2717 |
| 614 | 20230619 | 093500 | 795355190 | 7700 | 7700 | 7700 | 7690 | 634 |
| 615 | 20230619 | 093400 | 790473460 | 7700 | 7700 | 7700 | 7690 | 339 |
| 616 | 20230619 | 093300 | 787863360 | 7700 | 7700 | 7700 | 7700 | 2084 |
| 617 | 20230619 | 093200 | 771816560 | 7700 | 7690 | 7710 | 7680 | 5599 |
| 618 | 20230619 | 093100 | 728724550 | 7690 | 7700 | 7700 | 7680 | 1478 |
| 619 | 20230619 | 093000 | 717363610 | 7690 | 7690 | 7700 | 7690 | 1828 |
| 620 | 20230619 | 092900 | 703305420 | 7690 | 7700 | 7700 | 7690 | 1558 |
| 621 | 20230619 | 092800 | 691318840 | 7700 | 7670 | 7700 | 7660 | 1643 |
| 622 | 20230619 | 092700 | 678685720 | 7660 | 7720 | 7720 | 7650 | 15784 |
| 623 | 20230619 | 092600 | 557312160 | 7710 | 7720 | 7720 | 7710 | 6465 |
| 624 | 20230619 | 092500 | 507445340 | 7730 | 7740 | 7740 | 7720 | 3002 |
| 625 | 20230619 | 092400 | 484234400 | 7740 | 7750 | 7750 | 7730 | 2624 |
| 626 | 20230619 | 092300 | 463931090 | 7750 | 7740 | 7750 | 7740 | 295 |
| 627 | 20230619 | 092200 | 461647180 | 7740 | 7750 | 7750 | 7740 | 535 |
| 628 | 20230619 | 092100 | 457505260 | 7740 | 7740 | 7750 | 7740 | 426 |
| 629 | 20230619 | 092000 | 454207700 | 7730 | 7740 | 7750 | 7730 | 1466 |
| 630 | 20230619 | 091900 | 442867470 | 7740 | 7740 | 7750 | 7730 | 1815 |
| 631 | 20230619 | 091800 | 428818160 | 7750 | 7790 | 7790 | 7750 | 6667 |
| 632 | 20230619 | 091700 | 377067970 | 7780 | 7780 | 7820 | 7780 | 734 |
| 633 | 20230619 | 091600 | 371354380 | 7780 | 7780 | 7790 | 7770 | 91 |
| 634 | 20230619 | 091500 | 370646520 | 7780 | 7780 | 7780 | 7770 | 2914 |
| 635 | 20230619 | 091400 | 347975700 | 7780 | 7770 | 7780 | 7770 | 1803 |
| 636 | 20230619 | 091300 | 333950490 | 7770 | 7760 | 7780 | 7760 | 1812 |
| 637 | 20230619 | 091200 | 319873150 | 7760 | 7770 | 7790 | 7760 | 3975 |
| 638 | 20230619 | 091100 | 289003030 | 7780 | 7770 | 7780 | 7760 | 2395 |
| 639 | 20230619 | 091000 | 270399900 | 7770 | 7830 | 7830 | 7770 | 10441 |
| 640 | 20230619 | 090900 | 188983240 | 7830 | 7830 | 7840 | 7820 | 726 |
| 641 | 20230619 | 090800 | 183297470 | 7830 | 7840 | 7860 | 7820 | 1883 |
| 642 | 20230619 | 090700 | 168542040 | 7820 | 7820 | 7830 | 7810 | 2816 |
| 643 | 20230619 | 090600 | 146529500 | 7820 | 7860 | 7860 | 7820 | 3151 |
| 644 | 20230619 | 090500 | 121824690 | 7850 | 7860 | 7860 | 7850 | 1036 |
| 645 | 20230619 | 090400 | 113689600 | 7860 | 7870 | 7870 | 7860 | 2206 |
| 646 | 20230619 | 090300 | 96343080 | 7860 | 7860 | 7870 | 7860 | 1129 |
| 647 | 20230619 | 090200 | 87466530 | 7870 | 7880 | 7880 | 7860 | 2462 |
| 648 | 20230619 | 090100 | 68097460 | 7880 | 7910 | 7960 | 7880 | 2547 |
| 649 | 20230619 | 090000 | 47963880 | 7960 | 7910 | 7960 | 7900 | 5907 |