35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 200700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 3 | 20230619 | 200600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 4 | 20230619 | 200500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 5 | 20230619 | 200400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 6 | 20230619 | 200300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 7 | 20230619 | 200200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 8 | 20230619 | 200100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 9 | 20230619 | 200000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 10 | 20230619 | 195900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 11 | 20230619 | 195800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 12 | 20230619 | 195700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 13 | 20230619 | 195600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 14 | 20230619 | 195500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 15 | 20230619 | 195400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 16 | 20230619 | 195300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 17 | 20230619 | 195200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 18 | 20230619 | 195100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 19 | 20230619 | 195000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 20 | 20230619 | 194900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 21 | 20230619 | 194800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 22 | 20230619 | 194700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 23 | 20230619 | 194600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 24 | 20230619 | 194500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 25 | 20230619 | 194400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 26 | 20230619 | 194300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 27 | 20230619 | 194200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 28 | 20230619 | 194100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 29 | 20230619 | 194000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 30 | 20230619 | 193900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 31 | 20230619 | 193800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 32 | 20230619 | 193700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 33 | 20230619 | 193600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 34 | 20230619 | 193500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 35 | 20230619 | 193400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 36 | 20230619 | 193300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 37 | 20230619 | 193200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 38 | 20230619 | 193100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 39 | 20230619 | 193000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 40 | 20230619 | 192900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 41 | 20230619 | 192800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 42 | 20230619 | 192700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 43 | 20230619 | 192600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 44 | 20230619 | 192500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 45 | 20230619 | 192400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 46 | 20230619 | 192300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 47 | 20230619 | 192200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 48 | 20230619 | 192100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 49 | 20230619 | 192000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 50 | 20230619 | 191900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 51 | 20230619 | 191800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 52 | 20230619 | 191700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 53 | 20230619 | 191600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 54 | 20230619 | 191500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 55 | 20230619 | 191400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 56 | 20230619 | 191300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 57 | 20230619 | 191200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 58 | 20230619 | 191100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 59 | 20230619 | 191000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 60 | 20230619 | 190900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 61 | 20230619 | 190800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 62 | 20230619 | 190700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 63 | 20230619 | 190600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 64 | 20230619 | 190500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 65 | 20230619 | 190400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 66 | 20230619 | 190300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 67 | 20230619 | 190200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 68 | 20230619 | 190100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 69 | 20230619 | 190000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 70 | 20230619 | 185900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 71 | 20230619 | 185800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 72 | 20230619 | 185700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 73 | 20230619 | 185600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 74 | 20230619 | 185500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 75 | 20230619 | 185400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 76 | 20230619 | 185300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 77 | 20230619 | 185200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 78 | 20230619 | 185100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 79 | 20230619 | 185000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 80 | 20230619 | 184900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 81 | 20230619 | 184800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 82 | 20230619 | 184700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 83 | 20230619 | 184600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 84 | 20230619 | 184500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 85 | 20230619 | 184400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 86 | 20230619 | 184300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 87 | 20230619 | 184200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 88 | 20230619 | 184100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 89 | 20230619 | 184000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 90 | 20230619 | 183900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 91 | 20230619 | 183800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 92 | 20230619 | 183700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 93 | 20230619 | 183600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 94 | 20230619 | 183500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 95 | 20230619 | 183400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 96 | 20230619 | 183300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 97 | 20230619 | 183200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 98 | 20230619 | 183100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 99 | 20230619 | 183000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 100 | 20230619 | 182900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 101 | 20230619 | 182800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 102 | 20230619 | 182700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 103 | 20230619 | 182600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 104 | 20230619 | 182500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 105 | 20230619 | 182400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 106 | 20230619 | 182300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 107 | 20230619 | 182200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 108 | 20230619 | 182100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 109 | 20230619 | 182000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 110 | 20230619 | 181900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 111 | 20230619 | 181800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 112 | 20230619 | 181700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 113 | 20230619 | 181600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 114 | 20230619 | 181500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 115 | 20230619 | 181400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 116 | 20230619 | 181300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 117 | 20230619 | 181200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 118 | 20230619 | 181100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 119 | 20230619 | 181000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 120 | 20230619 | 180900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 121 | 20230619 | 180800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 122 | 20230619 | 180700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 123 | 20230619 | 180600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 124 | 20230619 | 180500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 125 | 20230619 | 180400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 126 | 20230619 | 180300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 127 | 20230619 | 180200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 128 | 20230619 | 180100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 129 | 20230619 | 180000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 130 | 20230619 | 175900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 131 | 20230619 | 175800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 132 | 20230619 | 175700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 133 | 20230619 | 175600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 134 | 20230619 | 175500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 135 | 20230619 | 175400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 136 | 20230619 | 175300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 137 | 20230619 | 175200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 138 | 20230619 | 175100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 139 | 20230619 | 175000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 140 | 20230619 | 174900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 141 | 20230619 | 174800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 142 | 20230619 | 174700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 143 | 20230619 | 174600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 144 | 20230619 | 174500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 145 | 20230619 | 174400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 146 | 20230619 | 174300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 147 | 20230619 | 174200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 148 | 20230619 | 174100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 149 | 20230619 | 174000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 150 | 20230619 | 173900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 151 | 20230619 | 173800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 152 | 20230619 | 173700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 153 | 20230619 | 173600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 154 | 20230619 | 173500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 155 | 20230619 | 173400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 156 | 20230619 | 173300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 157 | 20230619 | 173200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 158 | 20230619 | 173100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 159 | 20230619 | 173000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 160 | 20230619 | 172900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 161 | 20230619 | 172800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 162 | 20230619 | 172700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 163 | 20230619 | 172600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 164 | 20230619 | 172500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 165 | 20230619 | 172400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 166 | 20230619 | 172300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 167 | 20230619 | 172200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 168 | 20230619 | 172100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 169 | 20230619 | 172000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 170 | 20230619 | 171900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 171 | 20230619 | 171800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 172 | 20230619 | 171700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 173 | 20230619 | 171600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 174 | 20230619 | 171500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 175 | 20230619 | 171400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 176 | 20230619 | 171300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 177 | 20230619 | 171200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 178 | 20230619 | 171100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 179 | 20230619 | 171000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 180 | 20230619 | 170900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 181 | 20230619 | 170800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 182 | 20230619 | 170700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 183 | 20230619 | 170600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 184 | 20230619 | 170500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 185 | 20230619 | 170400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 186 | 20230619 | 170300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 187 | 20230619 | 170200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 188 | 20230619 | 170100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 189 | 20230619 | 170000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 190 | 20230619 | 165900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 191 | 20230619 | 165800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 192 | 20230619 | 165700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 193 | 20230619 | 165600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 194 | 20230619 | 165500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 195 | 20230619 | 165400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 196 | 20230619 | 165300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 197 | 20230619 | 165200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 198 | 20230619 | 165100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 199 | 20230619 | 165000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 200 | 20230619 | 164900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 201 | 20230619 | 164800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 202 | 20230619 | 164700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 203 | 20230619 | 164600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 204 | 20230619 | 164500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 205 | 20230619 | 164400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 206 | 20230619 | 164300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 207 | 20230619 | 164200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 208 | 20230619 | 164100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 209 | 20230619 | 164000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 210 | 20230619 | 163900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 211 | 20230619 | 163800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 212 | 20230619 | 163700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 213 | 20230619 | 163600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 214 | 20230619 | 163500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 215 | 20230619 | 163400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 216 | 20230619 | 163300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 217 | 20230619 | 163200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 218 | 20230619 | 163100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 219 | 20230619 | 163000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 220 | 20230619 | 162900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 221 | 20230619 | 162800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 222 | 20230619 | 162700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 223 | 20230619 | 162600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 224 | 20230619 | 162500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 225 | 20230619 | 162400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 226 | 20230619 | 162300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 227 | 20230619 | 162200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 228 | 20230619 | 162100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 229 | 20230619 | 162000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 230 | 20230619 | 161900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 231 | 20230619 | 161800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 232 | 20230619 | 161700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 233 | 20230619 | 161600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 234 | 20230619 | 161500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 235 | 20230619 | 161400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 236 | 20230619 | 161300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 237 | 20230619 | 161200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 238 | 20230619 | 161100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 239 | 20230619 | 161000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 240 | 20230619 | 160900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 241 | 20230619 | 160800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 242 | 20230619 | 160700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 243 | 20230619 | 160600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 244 | 20230619 | 160500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 245 | 20230619 | 160400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 246 | 20230619 | 160300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 247 | 20230619 | 160200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 248 | 20230619 | 160100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 249 | 20230619 | 160000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 250 | 20230619 | 155900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 251 | 20230619 | 155800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 252 | 20230619 | 155700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 253 | 20230619 | 155600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 254 | 20230619 | 155500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 255 | 20230619 | 155400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 256 | 20230619 | 155300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 257 | 20230619 | 155200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 258 | 20230619 | 155100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 259 | 20230619 | 155000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 260 | 20230619 | 154900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 261 | 20230619 | 154800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 262 | 20230619 | 154700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 263 | 20230619 | 154600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 264 | 20230619 | 154500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 265 | 20230619 | 154400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 266 | 20230619 | 154300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 267 | 20230619 | 154200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 268 | 20230619 | 154100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 269 | 20230619 | 154000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 270 | 20230619 | 153900 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 271 | 20230619 | 153800 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 272 | 20230619 | 153700 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 273 | 20230619 | 153600 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 274 | 20230619 | 153500 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 275 | 20230619 | 153400 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 276 | 20230619 | 153300 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 277 | 20230619 | 153200 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 278 | 20230619 | 153100 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 279 | 20230619 | 153000 | 2606338500 | 14930 | 14930 | 14930 | 14930 | 2850 |
| 280 | 20230619 | 152900 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 281 | 20230619 | 152800 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 282 | 20230619 | 152700 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 283 | 20230619 | 152600 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 284 | 20230619 | 152500 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 285 | 20230619 | 152400 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 286 | 20230619 | 152300 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 287 | 20230619 | 152200 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 288 | 20230619 | 152100 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 289 | 20230619 | 152000 | 2563788000 | 14930 | 14930 | 14930 | 14930 | 0 |
| 290 | 20230619 | 151900 | 2563788000 | 14930 | 14910 | 14930 | 14910 | 459 |
| 291 | 20230619 | 151800 | 2556944010 | 14910 | 14940 | 14940 | 14910 | 3281 |
| 292 | 20230619 | 151700 | 2507999910 | 14940 | 14950 | 14960 | 14940 | 295 |
| 293 | 20230619 | 151600 | 2503590090 | 14940 | 14940 | 14940 | 14940 | 210 |
| 294 | 20230619 | 151500 | 2500452690 | 14940 | 14950 | 14960 | 14940 | 2051 |
| 295 | 20230619 | 151400 | 2469798770 | 14950 | 14950 | 14960 | 14950 | 186 |
| 296 | 20230619 | 151300 | 2467017860 | 14960 | 14960 | 14960 | 14950 | 61 |
| 297 | 20230619 | 151200 | 2466105340 | 14950 | 14960 | 14960 | 14950 | 393 |
| 298 | 20230619 | 151100 | 2460229420 | 14960 | 14950 | 14960 | 14950 | 732 |
| 299 | 20230619 | 151000 | 2449285730 | 14950 | 14950 | 14950 | 14940 | 715 |
| 300 | 20230619 | 150900 | 2438596510 | 14950 | 14940 | 14950 | 14930 | 2699 |
| 301 | 20230619 | 150800 | 2398256650 | 14940 | 14940 | 14940 | 14940 | 42 |
| 302 | 20230619 | 150700 | 2397629170 | 14930 | 14940 | 14940 | 14930 | 51 |
| 303 | 20230619 | 150600 | 2396867240 | 14940 | 14930 | 14940 | 14930 | 1885 |
| 304 | 20230619 | 150500 | 2368714540 | 14940 | 14950 | 14950 | 14940 | 368 |
| 305 | 20230619 | 150400 | 2363216170 | 14940 | 14950 | 14950 | 14940 | 37 |
| 306 | 20230619 | 150300 | 2362663370 | 14950 | 14950 | 14950 | 14940 | 649 |
| 307 | 20230619 | 150200 | 2352961070 | 14940 | 14950 | 14950 | 14940 | 71 |
| 308 | 20230619 | 150100 | 2351899720 | 14940 | 14940 | 14940 | 14940 | 550 |
| 309 | 20230619 | 150000 | 2343682720 | 14940 | 14940 | 14950 | 14940 | 539 |
| 310 | 20230619 | 145900 | 2335628440 | 14940 | 14940 | 14940 | 14940 | 929 |
| 311 | 20230619 | 145800 | 2321749180 | 14950 | 14940 | 14950 | 14940 | 290 |
| 312 | 20230619 | 145700 | 2317415420 | 14940 | 14950 | 14950 | 14940 | 35 |
| 313 | 20230619 | 145600 | 2316892470 | 14950 | 14940 | 14950 | 14930 | 500 |
| 314 | 20230619 | 145500 | 2309422480 | 14940 | 14940 | 14940 | 14940 | 4 |
| 315 | 20230619 | 145400 | 2309362720 | 14930 | 14930 | 14930 | 14930 | 10 |
| 316 | 20230619 | 145300 | 2309213420 | 14930 | 14940 | 14940 | 14930 | 125 |
| 317 | 20230619 | 145200 | 2307346200 | 14940 | 14940 | 14950 | 14940 | 59 |
| 318 | 20230619 | 145100 | 2306464730 | 14950 | 14940 | 14950 | 14940 | 267 |
| 319 | 20230619 | 145000 | 2302475740 | 14950 | 14940 | 14950 | 14940 | 71 |
| 320 | 20230619 | 144900 | 2301414990 | 14950 | 14950 | 14950 | 14940 | 263 |
| 321 | 20230619 | 144800 | 2297485140 | 14950 | 14960 | 14960 | 14950 | 1201 |
| 322 | 20230619 | 144700 | 2279526690 | 14960 | 14950 | 14960 | 14950 | 52 |
| 323 | 20230619 | 144600 | 2278749180 | 14950 | 14950 | 14950 | 14940 | 428 |
| 324 | 20230619 | 144500 | 2272351330 | 14950 | 14950 | 14950 | 14950 | 180 |
| 325 | 20230619 | 144400 | 2269660330 | 14950 | 14950 | 14950 | 14940 | 587 |
| 326 | 20230619 | 144300 | 2260885200 | 14950 | 14950 | 14950 | 14950 | 579 |
| 327 | 20230619 | 144200 | 2252229150 | 14950 | 14940 | 14950 | 14940 | 9 |
| 328 | 20230619 | 144100 | 2252094610 | 14940 | 14950 | 14950 | 14940 | 259 |
| 329 | 20230619 | 144000 | 2248223130 | 14940 | 14940 | 14950 | 14940 | 647 |
| 330 | 20230619 | 143900 | 2238556810 | 14940 | 14930 | 14940 | 14930 | 2413 |
| 331 | 20230619 | 143800 | 2202517260 | 14930 | 14930 | 14930 | 14920 | 95 |
| 332 | 20230619 | 143700 | 2201099550 | 14930 | 14930 | 14930 | 14930 | 66 |
| 333 | 20230619 | 143600 | 2200114170 | 14930 | 14930 | 14930 | 14930 | 43 |
| 334 | 20230619 | 143500 | 2199472180 | 14930 | 14930 | 14930 | 14930 | 51 |
| 335 | 20230619 | 143400 | 2198710750 | 14930 | 14920 | 14940 | 14920 | 320 |
| 336 | 20230619 | 143300 | 2193936140 | 14940 | 14930 | 14940 | 14930 | 3867 |
| 337 | 20230619 | 143200 | 2136174820 | 14920 | 14920 | 14920 | 14910 | 687 |
| 338 | 20230619 | 143100 | 2125925480 | 14920 | 14920 | 14920 | 14920 | 0 |
| 339 | 20230619 | 143000 | 2125925480 | 14920 | 14920 | 14920 | 14920 | 3 |
| 340 | 20230619 | 142900 | 2125880720 | 14920 | 14920 | 14920 | 14920 | 0 |
| 341 | 20230619 | 142800 | 2125880720 | 14920 | 14910 | 14920 | 14910 | 187 |
| 342 | 20230619 | 142700 | 2123090910 | 14910 | 14900 | 14910 | 14900 | 3 |
| 343 | 20230619 | 142600 | 2123046190 | 14910 | 14910 | 14910 | 14910 | 8 |
| 344 | 20230619 | 142500 | 2122926910 | 14920 | 14900 | 14920 | 14900 | 79 |
| 345 | 20230619 | 142400 | 2121749110 | 14910 | 14910 | 14910 | 14910 | 268 |
| 346 | 20230619 | 142300 | 2117753230 | 14910 | 14900 | 14910 | 14900 | 7 |
| 347 | 20230619 | 142200 | 2117648920 | 14910 | 14910 | 14910 | 14900 | 251 |
| 348 | 20230619 | 142100 | 2113908010 | 14910 | 14900 | 14910 | 14900 | 317 |
| 349 | 20230619 | 142000 | 2109181710 | 14910 | 14900 | 14910 | 14900 | 1090 |
| 350 | 20230619 | 141900 | 2092940700 | 14900 | 14910 | 14920 | 14900 | 238 |
| 351 | 20230619 | 141800 | 2089392210 | 14910 | 14910 | 14920 | 14910 | 293 |
| 352 | 20230619 | 141700 | 2085023250 | 14920 | 14920 | 14920 | 14920 | 414 |
| 353 | 20230619 | 141600 | 2078846370 | 14920 | 14910 | 14920 | 14910 | 72 |
| 354 | 20230619 | 141500 | 2077772380 | 14920 | 14900 | 14920 | 14900 | 319 |
| 355 | 20230619 | 141400 | 2073015410 | 14910 | 14900 | 14910 | 14900 | 194 |
| 356 | 20230619 | 141300 | 2070123810 | 14900 | 14900 | 14900 | 14900 | 216 |
| 357 | 20230619 | 141200 | 2066905410 | 14900 | 14900 | 14900 | 14900 | 105 |
| 358 | 20230619 | 141100 | 2065340910 | 14900 | 14900 | 14900 | 14890 | 256 |
| 359 | 20230619 | 141000 | 2061527590 | 14900 | 14890 | 14900 | 14890 | 398 |
| 360 | 20230619 | 140900 | 2055601330 | 14870 | 14890 | 14890 | 14870 | 87 |
| 361 | 20230619 | 140800 | 2054306840 | 14860 | 14860 | 14860 | 14860 | 2 |
| 362 | 20230619 | 140700 | 2054277120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 363 | 20230619 | 140600 | 2054277120 | 14900 | 14870 | 14900 | 14870 | 717 |
| 364 | 20230619 | 140500 | 2043607540 | 14870 | 14860 | 14870 | 14860 | 12 |
| 365 | 20230619 | 140400 | 2043429200 | 14860 | 14840 | 14860 | 14840 | 82 |
| 366 | 20230619 | 140300 | 2042211880 | 14840 | 14870 | 14870 | 14840 | 47 |
| 367 | 20230619 | 140200 | 2041514090 | 14810 | 14860 | 14870 | 14810 | 348 |
| 368 | 20230619 | 140100 | 2036353030 | 14860 | 14850 | 14860 | 14850 | 70 |
| 369 | 20230619 | 140000 | 2035313520 | 14850 | 14810 | 14850 | 14810 | 9 |
| 370 | 20230619 | 135900 | 2035180190 | 14790 | 14780 | 14790 | 14780 | 149 |
| 371 | 20230619 | 135800 | 2032977480 | 14780 | 14780 | 14780 | 14780 | 246 |
| 372 | 20230619 | 135700 | 2029341600 | 14780 | 14730 | 14780 | 14720 | 589 |
| 373 | 20230619 | 135600 | 2020658630 | 14720 | 14730 | 14730 | 14720 | 810 |
| 374 | 20230619 | 135500 | 2008729340 | 14730 | 14740 | 14740 | 14730 | 444 |
| 375 | 20230619 | 135400 | 2002188780 | 14740 | 14740 | 14740 | 14740 | 115 |
| 376 | 20230619 | 135300 | 2000493680 | 14740 | 14780 | 14780 | 14740 | 1690 |
| 377 | 20230619 | 135200 | 1975535530 | 14790 | 14790 | 14790 | 14790 | 111 |
| 378 | 20230619 | 135100 | 1973893840 | 14790 | 14790 | 14790 | 14790 | 50 |
| 379 | 20230619 | 135000 | 1973154340 | 14790 | 14800 | 14800 | 14790 | 55 |
| 380 | 20230619 | 134900 | 1972340790 | 14790 | 14790 | 14790 | 14790 | 0 |
| 381 | 20230619 | 134800 | 1972340790 | 14790 | 14790 | 14790 | 14790 | 208 |
| 382 | 20230619 | 134700 | 1969264470 | 14790 | 14790 | 14790 | 14790 | 304 |
| 383 | 20230619 | 134600 | 1964768310 | 14780 | 14790 | 14790 | 14780 | 263 |
| 384 | 20230619 | 134500 | 1960880270 | 14790 | 14790 | 14790 | 14790 | 50 |
| 385 | 20230619 | 134400 | 1960140770 | 14790 | 14790 | 14790 | 14790 | 30 |
| 386 | 20230619 | 134300 | 1959697070 | 14780 | 14780 | 14780 | 14780 | 0 |
| 387 | 20230619 | 134200 | 1959697070 | 14780 | 14780 | 14780 | 14780 | 81 |
| 388 | 20230619 | 134100 | 1958499890 | 14780 | 14800 | 14800 | 14780 | 228 |
| 389 | 20230619 | 134000 | 1955126940 | 14800 | 14800 | 14800 | 14800 | 150 |
| 390 | 20230619 | 133900 | 1952906940 | 14810 | 14800 | 14810 | 14800 | 203 |
| 391 | 20230619 | 133800 | 1949902510 | 14800 | 14800 | 14800 | 14800 | 131 |
| 392 | 20230619 | 133700 | 1947963710 | 14800 | 14810 | 14810 | 14800 | 16 |
| 393 | 20230619 | 133600 | 1947726800 | 14800 | 14800 | 14800 | 14800 | 200 |
| 394 | 20230619 | 133500 | 1944766800 | 14790 | 14790 | 14790 | 14790 | 2 |
| 395 | 20230619 | 133400 | 1944737220 | 14790 | 14780 | 14790 | 14780 | 119 |
| 396 | 20230619 | 133300 | 1942977310 | 14780 | 14780 | 14780 | 14780 | 3 |
| 397 | 20230619 | 133200 | 1942932970 | 14780 | 14780 | 14780 | 14780 | 100 |
| 398 | 20230619 | 133100 | 1941454970 | 14780 | 14810 | 14810 | 14780 | 302 |
| 399 | 20230619 | 133000 | 1936989060 | 14810 | 14800 | 14810 | 14790 | 213 |
| 400 | 20230619 | 132900 | 1933837350 | 14800 | 14800 | 14800 | 14800 | 227 |
| 401 | 20230619 | 132800 | 1930477750 | 14800 | 14790 | 14800 | 14790 | 13 |
| 402 | 20230619 | 132700 | 1930285450 | 14790 | 14790 | 14790 | 14790 | 510 |
| 403 | 20230619 | 132600 | 1922742550 | 14790 | 14790 | 14790 | 14790 | 3 |
| 404 | 20230619 | 132500 | 1922698180 | 14790 | 14800 | 14800 | 14790 | 1300 |
| 405 | 20230619 | 132400 | 1903467950 | 14810 | 14810 | 14810 | 14810 | 5 |
| 406 | 20230619 | 132300 | 1903393900 | 14810 | 14810 | 14810 | 14810 | 0 |
| 407 | 20230619 | 132200 | 1903393900 | 14810 | 14810 | 14810 | 14810 | 2 |
| 408 | 20230619 | 132100 | 1903364280 | 14790 | 14800 | 14800 | 14790 | 120 |
| 409 | 20230619 | 132000 | 1901588990 | 14800 | 14800 | 14800 | 14800 | 92 |
| 410 | 20230619 | 131900 | 1900227390 | 14800 | 14800 | 14800 | 14800 | 40 |
| 411 | 20230619 | 131800 | 1899635390 | 14800 | 14800 | 14800 | 14790 | 97 |
| 412 | 20230619 | 131700 | 1898200520 | 14800 | 14800 | 14800 | 14800 | 530 |
| 413 | 20230619 | 131600 | 1890356520 | 14800 | 14830 | 14830 | 14800 | 800 |
| 414 | 20230619 | 131500 | 1878502580 | 14830 | 14830 | 14830 | 14830 | 140 |
| 415 | 20230619 | 131400 | 1876426380 | 14830 | 14840 | 14840 | 14830 | 100 |
| 416 | 20230619 | 131300 | 1874943060 | 14830 | 14830 | 14830 | 14830 | 6 |
| 417 | 20230619 | 131200 | 1874854080 | 14830 | 14830 | 14830 | 14830 | 567 |
| 418 | 20230619 | 131100 | 1866445470 | 14830 | 14840 | 14850 | 14830 | 1701 |
| 419 | 20230619 | 131000 | 1841215880 | 14840 | 14840 | 14840 | 14840 | 1040 |
| 420 | 20230619 | 130900 | 1825782280 | 14850 | 14850 | 14850 | 14850 | 3 |
| 421 | 20230619 | 130800 | 1825737730 | 14860 | 14860 | 14860 | 14860 | 0 |
| 422 | 20230619 | 130700 | 1825737730 | 14860 | 14860 | 14860 | 14860 | 11 |
| 423 | 20230619 | 130600 | 1825574270 | 14860 | 14860 | 14860 | 14860 | 7 |
| 424 | 20230619 | 130500 | 1825470250 | 14860 | 14860 | 14860 | 14860 | 10 |
| 425 | 20230619 | 130400 | 1825321650 | 14840 | 14870 | 14870 | 14840 | 945 |
| 426 | 20230619 | 130300 | 1811294050 | 14850 | 14870 | 14890 | 14850 | 1101 |
| 427 | 20230619 | 130200 | 1794938950 | 14860 | 14870 | 14880 | 14860 | 272 |
| 428 | 20230619 | 130100 | 1790896990 | 14860 | 14870 | 14870 | 14860 | 105 |
| 429 | 20230619 | 130000 | 1789336650 | 14860 | 14860 | 14860 | 14860 | 20 |
| 430 | 20230619 | 125900 | 1789039450 | 14860 | 14870 | 14870 | 14860 | 270 |
| 431 | 20230619 | 125800 | 1785027240 | 14860 | 14870 | 14870 | 14860 | 250 |
| 432 | 20230619 | 125700 | 1781312210 | 14860 | 14870 | 14870 | 14860 | 175 |
| 433 | 20230619 | 125600 | 1778711230 | 14880 | 14870 | 14880 | 14870 | 308 |
| 434 | 20230619 | 125500 | 1774131230 | 14880 | 14890 | 14890 | 14880 | 6 |
| 435 | 20230619 | 125400 | 1774041920 | 14900 | 14900 | 14900 | 14900 | 0 |
| 436 | 20230619 | 125300 | 1774041920 | 14900 | 14900 | 14900 | 14900 | 0 |
| 437 | 20230619 | 125200 | 1774041920 | 14900 | 14900 | 14900 | 14860 | 207 |
| 438 | 20230619 | 125100 | 1770963600 | 14900 | 14900 | 14900 | 14900 | 422 |
| 439 | 20230619 | 125000 | 1764675800 | 14900 | 14880 | 14900 | 14880 | 57 |
| 440 | 20230619 | 124900 | 1763827620 | 14880 | 14890 | 14890 | 14880 | 764 |
| 441 | 20230619 | 124800 | 1752452920 | 14890 | 14890 | 14890 | 14890 | 0 |
| 442 | 20230619 | 124700 | 1752452920 | 14890 | 14890 | 14890 | 14890 | 31 |
| 443 | 20230619 | 124600 | 1751991330 | 14900 | 14900 | 14900 | 14900 | 0 |
| 444 | 20230619 | 124500 | 1751991330 | 14900 | 14900 | 14900 | 14900 | 0 |
| 445 | 20230619 | 124400 | 1751991330 | 14900 | 14900 | 14900 | 14900 | 155 |
| 446 | 20230619 | 124300 | 1749681830 | 14890 | 14890 | 14890 | 14890 | 40 |
| 447 | 20230619 | 124200 | 1749086230 | 14900 | 14890 | 14900 | 14890 | 9 |
| 448 | 20230619 | 124100 | 1748952210 | 14890 | 14890 | 14890 | 14890 | 5 |
| 449 | 20230619 | 124000 | 1748877760 | 14890 | 14890 | 14890 | 14890 | 10 |
| 450 | 20230619 | 123900 | 1748728860 | 14890 | 14890 | 14890 | 14890 | 2 |
| 451 | 20230619 | 123800 | 1748699080 | 14890 | 14890 | 14890 | 14890 | 240 |
| 452 | 20230619 | 123700 | 1745125480 | 14890 | 14890 | 14890 | 14890 | 280 |
| 453 | 20230619 | 123600 | 1740956280 | 14890 | 14890 | 14890 | 14890 | 43 |
| 454 | 20230619 | 123500 | 1740316010 | 14900 | 14890 | 14900 | 14890 | 17 |
| 455 | 20230619 | 123400 | 1740062780 | 14900 | 14900 | 14900 | 14900 | 1 |
| 456 | 20230619 | 123300 | 1740047880 | 14900 | 14900 | 14900 | 14900 | 0 |
| 457 | 20230619 | 123200 | 1740047880 | 14900 | 14900 | 14900 | 14900 | 194 |
| 458 | 20230619 | 123100 | 1737157280 | 14910 | 14910 | 14910 | 14910 | 0 |
| 459 | 20230619 | 123000 | 1737157280 | 14910 | 14910 | 14910 | 14910 | 1 |
| 460 | 20230619 | 122900 | 1737142370 | 14900 | 14910 | 14910 | 14900 | 101 |
| 461 | 20230619 | 122800 | 1735637460 | 14900 | 14900 | 14900 | 14900 | 14 |
| 462 | 20230619 | 122700 | 1735428860 | 14890 | 14890 | 14890 | 14890 | 111 |
| 463 | 20230619 | 122600 | 1733776070 | 14890 | 14890 | 14890 | 14890 | 69 |
| 464 | 20230619 | 122500 | 1732748660 | 14860 | 14860 | 14860 | 14860 | 0 |
| 465 | 20230619 | 122400 | 1732748660 | 14860 | 14860 | 14860 | 14860 | 117 |
| 466 | 20230619 | 122300 | 1731010040 | 14860 | 14870 | 14870 | 14860 | 428 |
| 467 | 20230619 | 122200 | 1724646960 | 14870 | 14870 | 14870 | 14870 | 2 |
| 468 | 20230619 | 122100 | 1724617220 | 14870 | 14870 | 14870 | 14870 | 596 |
| 469 | 20230619 | 122000 | 1715754700 | 14870 | 14880 | 14880 | 14870 | 1689 |
| 470 | 20230619 | 121900 | 1690638770 | 14890 | 14890 | 14890 | 14890 | 0 |
| 471 | 20230619 | 121800 | 1690638770 | 14890 | 14890 | 14890 | 14890 | 14 |
| 472 | 20230619 | 121700 | 1690430310 | 14870 | 14880 | 14880 | 14870 | 500 |
| 473 | 20230619 | 121600 | 1682991500 | 14890 | 14890 | 14890 | 14890 | 162 |
| 474 | 20230619 | 121500 | 1680579320 | 14890 | 14890 | 14890 | 14890 | 0 |
| 475 | 20230619 | 121400 | 1680579320 | 14890 | 14890 | 14890 | 14890 | 289 |
| 476 | 20230619 | 121300 | 1676276110 | 14900 | 14900 | 14900 | 14900 | 4 |
| 477 | 20230619 | 121200 | 1676216510 | 14880 | 14880 | 14880 | 14880 | 0 |
| 478 | 20230619 | 121100 | 1676216510 | 14880 | 14880 | 14880 | 14880 | 69 |
| 479 | 20230619 | 121000 | 1675189790 | 14900 | 14900 | 14900 | 14900 | 5 |
| 480 | 20230619 | 120900 | 1675115290 | 14880 | 14900 | 14900 | 14880 | 315 |
| 481 | 20230619 | 120800 | 1670426090 | 14900 | 14900 | 14900 | 14900 | 50 |
| 482 | 20230619 | 120700 | 1669681090 | 14900 | 14900 | 14900 | 14900 | 1 |
| 483 | 20230619 | 120600 | 1669666190 | 14880 | 14890 | 14890 | 14880 | 246 |
| 484 | 20230619 | 120500 | 1666003470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 485 | 20230619 | 120400 | 1666003470 | 14890 | 14880 | 14890 | 14870 | 490 |
| 486 | 20230619 | 120300 | 1658713560 | 14890 | 14890 | 14890 | 14890 | 1 |
| 487 | 20230619 | 120200 | 1658698670 | 14890 | 14880 | 14890 | 14880 | 3 |
| 488 | 20230619 | 120100 | 1658654010 | 14880 | 14880 | 14880 | 14880 | 0 |
| 489 | 20230619 | 120000 | 1658654010 | 14880 | 14880 | 14880 | 14880 | 0 |
| 490 | 20230619 | 115900 | 1658654010 | 14880 | 14880 | 14880 | 14880 | 1005 |
| 491 | 20230619 | 115800 | 1643699610 | 14890 | 14890 | 14890 | 14890 | 247 |
| 492 | 20230619 | 115700 | 1640021780 | 14890 | 14890 | 14890 | 14890 | 134 |
| 493 | 20230619 | 115600 | 1638026520 | 14890 | 14890 | 14890 | 14890 | 0 |
| 494 | 20230619 | 115500 | 1638026520 | 14890 | 14890 | 14890 | 14890 | 65 |
| 495 | 20230619 | 115400 | 1637058670 | 14890 | 14890 | 14890 | 14890 | 5 |
| 496 | 20230619 | 115300 | 1636984220 | 14890 | 14890 | 14890 | 14890 | 0 |
| 497 | 20230619 | 115200 | 1636984220 | 14890 | 14890 | 14890 | 14890 | 334 |
| 498 | 20230619 | 115100 | 1632010960 | 14880 | 14880 | 14880 | 14880 | 0 |
| 499 | 20230619 | 115000 | 1632010960 | 14880 | 14890 | 14900 | 14880 | 141 |
| 500 | 20230619 | 114900 | 1629912460 | 14900 | 14900 | 14900 | 14900 | 470 |
| 501 | 20230619 | 114800 | 1622909460 | 14890 | 14890 | 14890 | 14890 | 103 |
| 502 | 20230619 | 114700 | 1621375790 | 14890 | 14890 | 14890 | 14890 | 0 |
| 503 | 20230619 | 114600 | 1621375790 | 14890 | 14900 | 14900 | 14890 | 25 |
| 504 | 20230619 | 114500 | 1621003490 | 14900 | 14900 | 14900 | 14900 | 32 |
| 505 | 20230619 | 114400 | 1620526690 | 14920 | 14890 | 14920 | 14890 | 118 |
| 506 | 20230619 | 114300 | 1618766870 | 14900 | 14890 | 14910 | 14880 | 353 |
| 507 | 20230619 | 114200 | 1613513480 | 14910 | 14910 | 14910 | 14910 | 51 |
| 508 | 20230619 | 114100 | 1612753070 | 14930 | 14930 | 14930 | 14930 | 76 |
| 509 | 20230619 | 114000 | 1611618390 | 14940 | 14930 | 14940 | 14930 | 27 |
| 510 | 20230619 | 113900 | 1611215270 | 14940 | 14930 | 14940 | 14930 | 210 |
| 511 | 20230619 | 113800 | 1608079870 | 14940 | 14940 | 14940 | 14940 | 1 |
| 512 | 20230619 | 113700 | 1608064930 | 14930 | 14940 | 14940 | 14930 | 861 |
| 513 | 20230619 | 113600 | 1595201610 | 14940 | 14930 | 14940 | 14930 | 206 |
| 514 | 20230619 | 113500 | 1592126020 | 14930 | 14890 | 14930 | 14890 | 337 |
| 515 | 20230619 | 113400 | 1587101350 | 14880 | 14910 | 14910 | 14880 | 205 |
| 516 | 20230619 | 113300 | 1584045750 | 14920 | 14920 | 14920 | 14920 | 6 |
| 517 | 20230619 | 113200 | 1583956230 | 14910 | 14920 | 14920 | 14910 | 47 |
| 518 | 20230619 | 113100 | 1583255040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 519 | 20230619 | 113000 | 1583255040 | 14920 | 14920 | 14920 | 14920 | 3 |
| 520 | 20230619 | 112900 | 1583210280 | 14920 | 14920 | 14920 | 14920 | 94 |
| 521 | 20230619 | 112800 | 1581807800 | 14920 | 14920 | 14920 | 14910 | 531 |
| 522 | 20230619 | 112700 | 1573890280 | 14930 | 14930 | 14930 | 14920 | 53 |
| 523 | 20230619 | 112600 | 1573099490 | 14940 | 14930 | 14940 | 14930 | 321 |
| 524 | 20230619 | 112500 | 1568304950 | 14940 | 14930 | 14940 | 14930 | 302 |
| 525 | 20230619 | 112400 | 1563794070 | 14930 | 14940 | 14940 | 14930 | 22 |
| 526 | 20230619 | 112300 | 1563465400 | 14940 | 14910 | 14940 | 14910 | 719 |
| 527 | 20230619 | 112200 | 1552737630 | 14910 | 14880 | 14910 | 14870 | 32 |
| 528 | 20230619 | 112100 | 1552261670 | 14880 | 14880 | 14900 | 14880 | 235 |
| 529 | 20230619 | 112000 | 1548763930 | 14890 | 14890 | 14890 | 14890 | 0 |
| 530 | 20230619 | 111900 | 1548763930 | 14890 | 14890 | 14890 | 14890 | 0 |
| 531 | 20230619 | 111800 | 1548763930 | 14890 | 14890 | 14890 | 14890 | 30 |
| 532 | 20230619 | 111700 | 1548317230 | 14860 | 14860 | 14860 | 14860 | 67 |
| 533 | 20230619 | 111600 | 1547321610 | 14860 | 14860 | 14860 | 14860 | 136 |
| 534 | 20230619 | 111500 | 1545300650 | 14860 | 14860 | 14860 | 14850 | 229 |
| 535 | 20230619 | 111400 | 1541898710 | 14850 | 14870 | 14870 | 14850 | 19 |
| 536 | 20230619 | 111300 | 1541616480 | 14890 | 14890 | 14890 | 14890 | 5 |
| 537 | 20230619 | 111200 | 1541542030 | 14900 | 14900 | 14900 | 14900 | 0 |
| 538 | 20230619 | 111100 | 1541542030 | 14900 | 14900 | 14900 | 14900 | 0 |
| 539 | 20230619 | 111000 | 1541542030 | 14900 | 14900 | 14900 | 14900 | 0 |
| 540 | 20230619 | 110900 | 1541542030 | 14900 | 14900 | 14900 | 14900 | 9 |
| 541 | 20230619 | 110800 | 1541407930 | 14900 | 14900 | 14900 | 14900 | 226 |
| 542 | 20230619 | 110700 | 1538040530 | 14870 | 14870 | 14870 | 14870 | 100 |
| 543 | 20230619 | 110600 | 1536553530 | 14850 | 14850 | 14850 | 14850 | 66 |
| 544 | 20230619 | 110500 | 1535573430 | 14850 | 14850 | 14850 | 14850 | 572 |
| 545 | 20230619 | 110400 | 1527079230 | 14850 | 14860 | 14860 | 14850 | 696 |
| 546 | 20230619 | 110300 | 1516737800 | 14860 | 14870 | 14870 | 14860 | 467 |
| 547 | 20230619 | 110200 | 1509795730 | 14880 | 14890 | 14890 | 14880 | 358 |
| 548 | 20230619 | 110100 | 1504468240 | 14890 | 14900 | 14900 | 14890 | 102 |
| 549 | 20230619 | 110000 | 1502949440 | 14890 | 14890 | 14890 | 14890 | 81 |
| 550 | 20230619 | 105900 | 1501743350 | 14900 | 14900 | 14900 | 14900 | 251 |
| 551 | 20230619 | 105800 | 1498003450 | 14900 | 14910 | 14910 | 14900 | 75 |
| 552 | 20230619 | 105700 | 1496885450 | 14910 | 14910 | 14910 | 14910 | 90 |
| 553 | 20230619 | 105600 | 1495543550 | 14920 | 14900 | 14920 | 14900 | 187 |
| 554 | 20230619 | 105500 | 1492756030 | 14900 | 14890 | 14900 | 14880 | 382 |
| 555 | 20230619 | 105400 | 1487067370 | 14890 | 14890 | 14900 | 14890 | 99 |
| 556 | 20230619 | 105300 | 1485593230 | 14890 | 14890 | 14900 | 14890 | 117 |
| 557 | 20230619 | 105200 | 1483851070 | 14890 | 14880 | 14900 | 14880 | 127 |
| 558 | 20230619 | 105100 | 1481958910 | 14910 | 14910 | 14910 | 14910 | 0 |
| 559 | 20230619 | 105000 | 1481958910 | 14910 | 14910 | 14910 | 14910 | 0 |
| 560 | 20230619 | 104900 | 1481958910 | 14910 | 14910 | 14910 | 14900 | 29 |
| 561 | 20230619 | 104800 | 1481526790 | 14910 | 14910 | 14910 | 14910 | 0 |
| 562 | 20230619 | 104700 | 1481526790 | 14910 | 14900 | 14910 | 14900 | 147 |
| 563 | 20230619 | 104600 | 1479336480 | 14900 | 14920 | 14920 | 14900 | 398 |
| 564 | 20230619 | 104500 | 1473404250 | 14920 | 14920 | 14920 | 14910 | 29 |
| 565 | 20230619 | 104400 | 1472971620 | 14920 | 14910 | 14920 | 14910 | 140 |
| 566 | 20230619 | 104300 | 1470883540 | 14910 | 14910 | 14910 | 14910 | 0 |
| 567 | 20230619 | 104200 | 1470883540 | 14910 | 14900 | 14910 | 14900 | 550 |
| 568 | 20230619 | 104100 | 1462683540 | 14900 | 14900 | 14900 | 14900 | 88 |
| 569 | 20230619 | 104000 | 1461372340 | 14910 | 14910 | 14910 | 14910 | 3 |
| 570 | 20230619 | 103900 | 1461327610 | 14910 | 14910 | 14910 | 14910 | 200 |
| 571 | 20230619 | 103800 | 1458345610 | 14910 | 14910 | 14910 | 14910 | 1 |
| 572 | 20230619 | 103700 | 1458330700 | 14900 | 14890 | 14900 | 14890 | 1211 |
| 573 | 20230619 | 103600 | 1440288850 | 14880 | 14880 | 14880 | 14880 | 50 |
| 574 | 20230619 | 103500 | 1439544850 | 14890 | 14860 | 14890 | 14850 | 307 |
| 575 | 20230619 | 103400 | 1434983540 | 14850 | 14850 | 14850 | 14850 | 100 |
| 576 | 20230619 | 103300 | 1433498540 | 14850 | 14860 | 14860 | 14840 | 207 |
| 577 | 20230619 | 103200 | 1430424600 | 14840 | 14850 | 14850 | 14840 | 420 |
| 578 | 20230619 | 103100 | 1424188720 | 14850 | 14860 | 14860 | 14850 | 569 |
| 579 | 20230619 | 103000 | 1415736410 | 14860 | 14850 | 14860 | 14850 | 290 |
| 580 | 20230619 | 102900 | 1411428910 | 14850 | 14930 | 14930 | 14850 | 1044 |
| 581 | 20230619 | 102800 | 1395904830 | 14890 | 14890 | 14890 | 14890 | 494 |
| 582 | 20230619 | 102700 | 1388549170 | 14890 | 14890 | 14890 | 14890 | 10 |
| 583 | 20230619 | 102600 | 1388400270 | 14890 | 14900 | 14930 | 14890 | 418 |
| 584 | 20230619 | 102500 | 1382169770 | 14930 | 14910 | 14930 | 14890 | 1932 |
| 585 | 20230619 | 102400 | 1353363690 | 14920 | 14930 | 14930 | 14920 | 51 |
| 586 | 20230619 | 102300 | 1352602760 | 14930 | 14940 | 14940 | 14930 | 390 |
| 587 | 20230619 | 102200 | 1346779260 | 14940 | 14930 | 14940 | 14930 | 2 |
| 588 | 20230619 | 102100 | 1346749390 | 14910 | 14900 | 14930 | 14900 | 105 |
| 589 | 20230619 | 102000 | 1345184330 | 14940 | 14950 | 14950 | 14900 | 3196 |
| 590 | 20230619 | 101900 | 1297538320 | 14930 | 14910 | 14930 | 14910 | 108 |
| 591 | 20230619 | 101800 | 1295926140 | 14930 | 14930 | 14930 | 14930 | 14 |
| 592 | 20230619 | 101700 | 1295717120 | 14930 | 14910 | 14940 | 14910 | 28 |
| 593 | 20230619 | 101600 | 1295299470 | 14940 | 14950 | 14950 | 14910 | 2667 |
| 594 | 20230619 | 101500 | 1255502420 | 14970 | 14950 | 14970 | 14940 | 477 |
| 595 | 20230619 | 101400 | 1248373110 | 14970 | 14950 | 14970 | 14950 | 202 |
| 596 | 20230619 | 101300 | 1245351270 | 14970 | 14970 | 14970 | 14950 | 251 |
| 597 | 20230619 | 101200 | 1241597800 | 14970 | 14960 | 14980 | 14950 | 1108 |
| 598 | 20230619 | 101100 | 1225012380 | 14960 | 14960 | 14960 | 14940 | 338 |
| 599 | 20230619 | 101000 | 1219959720 | 14950 | 14950 | 14950 | 14930 | 603 |
| 600 | 20230619 | 100900 | 1210947880 | 14960 | 14970 | 14970 | 14930 | 112 |
| 601 | 20230619 | 100800 | 1209275540 | 14930 | 14970 | 14970 | 14930 | 120 |
| 602 | 20230619 | 100700 | 1207479830 | 14930 | 14930 | 14940 | 14930 | 1025 |
| 603 | 20230619 | 100600 | 1192176460 | 14970 | 14970 | 14980 | 14950 | 2939 |
| 604 | 20230619 | 100500 | 1148171660 | 14970 | 14950 | 14970 | 14950 | 1822 |
| 605 | 20230619 | 100400 | 1120918000 | 14950 | 14880 | 14950 | 14880 | 2856 |
| 606 | 20230619 | 100300 | 1078296660 | 14910 | 14870 | 14910 | 14870 | 1456 |
| 607 | 20230619 | 100200 | 1056596060 | 14900 | 14900 | 14900 | 14900 | 72 |
| 608 | 20230619 | 100100 | 1055523260 | 14900 | 14900 | 14910 | 14890 | 967 |
| 609 | 20230619 | 100000 | 1041115990 | 14890 | 14890 | 14900 | 14890 | 1166 |
| 610 | 20230619 | 095900 | 1023754010 | 14890 | 14900 | 14900 | 14890 | 285 |
| 611 | 20230619 | 095800 | 1019507850 | 14890 | 14890 | 14910 | 14890 | 2111 |
| 612 | 20230619 | 095700 | 988053670 | 14890 | 14850 | 14890 | 14850 | 1551 |
| 613 | 20230619 | 095600 | 964980860 | 14850 | 14850 | 14850 | 14850 | 716 |
| 614 | 20230619 | 095500 | 954348260 | 14850 | 14850 | 14850 | 14850 | 320 |
| 615 | 20230619 | 095400 | 949596260 | 14850 | 14830 | 14850 | 14830 | 354 |
| 616 | 20230619 | 095300 | 944345360 | 14830 | 14830 | 14850 | 14830 | 77 |
| 617 | 20230619 | 095200 | 943203370 | 14830 | 14860 | 14860 | 14830 | 220 |
| 618 | 20230619 | 095100 | 939940740 | 14860 | 14850 | 14860 | 14820 | 231 |
| 619 | 20230619 | 095000 | 936516790 | 14860 | 14850 | 14860 | 14850 | 137 |
| 620 | 20230619 | 094900 | 934482320 | 14850 | 14820 | 14850 | 14820 | 35 |
| 621 | 20230619 | 094800 | 933963150 | 14820 | 14850 | 14850 | 14820 | 1020 |
| 622 | 20230619 | 094700 | 918843970 | 14860 | 14860 | 14860 | 14860 | 33 |
| 623 | 20230619 | 094600 | 918353590 | 14860 | 14850 | 14860 | 14810 | 1616 |
| 624 | 20230619 | 094500 | 894404440 | 14860 | 14830 | 14860 | 14820 | 822 |
| 625 | 20230619 | 094400 | 882216350 | 14820 | 14820 | 14820 | 14820 | 124 |
| 626 | 20230619 | 094300 | 880378670 | 14820 | 14850 | 14860 | 14820 | 420 |
| 627 | 20230619 | 094200 | 874150730 | 14820 | 14820 | 14850 | 14820 | 76 |
| 628 | 20230619 | 094100 | 873024320 | 14820 | 14820 | 14820 | 14820 | 180 |
| 629 | 20230619 | 094000 | 870356720 | 14820 | 14830 | 14840 | 14820 | 717 |
| 630 | 20230619 | 093900 | 859723790 | 14830 | 14870 | 14870 | 14830 | 319 |
| 631 | 20230619 | 093800 | 854988780 | 14880 | 14870 | 14880 | 14870 | 201 |
| 632 | 20230619 | 093700 | 851999550 | 14890 | 14910 | 14910 | 14840 | 694 |
| 633 | 20230619 | 093600 | 841686450 | 14900 | 14870 | 14900 | 14820 | 5281 |
| 634 | 20230619 | 093500 | 763093930 | 14870 | 14870 | 14890 | 14870 | 2135 |
| 635 | 20230619 | 093400 | 731329390 | 14870 | 14880 | 14880 | 14830 | 2384 |
| 636 | 20230619 | 093300 | 695945970 | 14870 | 14870 | 14870 | 14870 | 983 |
| 637 | 20230619 | 093200 | 681328760 | 14860 | 14860 | 14860 | 14860 | 412 |
| 638 | 20230619 | 093100 | 675206440 | 14860 | 14860 | 14880 | 14860 | 1367 |
| 639 | 20230619 | 093000 | 654880430 | 14870 | 14850 | 14870 | 14850 | 2761 |
| 640 | 20230619 | 092900 | 613863910 | 14850 | 14860 | 14860 | 14840 | 471 |
| 641 | 20230619 | 092800 | 606868860 | 14860 | 14860 | 14860 | 14860 | 78 |
| 642 | 20230619 | 092700 | 605709780 | 14860 | 14870 | 14870 | 14860 | 771 |
| 643 | 20230619 | 092600 | 594245370 | 14870 | 14840 | 14870 | 14840 | 1013 |
| 644 | 20230619 | 092500 | 579198280 | 14840 | 14830 | 14840 | 14830 | 994 |
| 645 | 20230619 | 092400 | 564452720 | 14840 | 14860 | 14860 | 14840 | 568 |
| 646 | 20230619 | 092300 | 556016000 | 14860 | 14870 | 14870 | 14860 | 1271 |
| 647 | 20230619 | 092200 | 537117230 | 14880 | 14820 | 14880 | 14730 | 2079 |
| 648 | 20230619 | 092100 | 506262290 | 14820 | 14790 | 14830 | 14710 | 2954 |
| 649 | 20230619 | 092000 | 462611170 | 14800 | 14690 | 14800 | 14690 | 33 |
| 650 | 20230619 | 091900 | 462122990 | 14670 | 14790 | 14790 | 14670 | 1054 |
| 651 | 20230619 | 091800 | 446614200 | 14800 | 14800 | 14800 | 14770 | 648 |
| 652 | 20230619 | 091700 | 437033060 | 14800 | 14800 | 14800 | 14800 | 433 |
| 653 | 20230619 | 091600 | 430624660 | 14800 | 14820 | 14830 | 14800 | 1168 |
| 654 | 20230619 | 091500 | 413320520 | 14820 | 14800 | 14820 | 14800 | 260 |
| 655 | 20230619 | 091400 | 409472500 | 14800 | 14820 | 14820 | 14800 | 683 |
| 656 | 20230619 | 091300 | 399357960 | 14830 | 14840 | 14840 | 14830 | 1361 |
| 657 | 20230619 | 091200 | 379167460 | 14840 | 14860 | 14860 | 14840 | 671 |
| 658 | 20230619 | 091100 | 369200410 | 14860 | 14870 | 14870 | 14860 | 267 |
| 659 | 20230619 | 091000 | 365232190 | 14870 | 14870 | 14880 | 14830 | 1500 |
| 660 | 20230619 | 090900 | 342935450 | 14870 | 14880 | 14880 | 14870 | 1097 |
| 661 | 20230619 | 090800 | 326617580 | 14880 | 14860 | 14900 | 14860 | 2329 |
| 662 | 20230619 | 090700 | 291960470 | 14870 | 14750 | 14890 | 14750 | 6536 |
| 663 | 20230619 | 090600 | 195333290 | 14750 | 14670 | 14750 | 14670 | 366 |
| 664 | 20230619 | 090500 | 189946340 | 14670 | 14730 | 14730 | 14660 | 590 |
| 665 | 20230619 | 090400 | 181286740 | 14730 | 14610 | 14750 | 14600 | 1795 |
| 666 | 20230619 | 090300 | 154996390 | 14610 | 14640 | 14640 | 14610 | 883 |
| 667 | 20230619 | 090200 | 142083730 | 14640 | 14650 | 14650 | 14640 | 146 |
| 668 | 20230619 | 090100 | 139945490 | 14650 | 14750 | 14750 | 14650 | 1268 |
| 669 | 20230619 | 090000 | 121313470 | 14750 | 14750 | 14750 | 14700 | 8231 |