34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 204200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 3 | 20230619 | 204100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230619 | 204000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230619 | 203900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230619 | 203800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230619 | 203700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230619 | 203600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230619 | 203500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230619 | 203400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230619 | 203300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230619 | 203200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230619 | 203100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230619 | 203000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230619 | 202900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230619 | 202800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230619 | 202700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230619 | 202600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230619 | 202500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230619 | 202400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230619 | 202300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230619 | 202200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230619 | 202100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230619 | 202000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230619 | 201900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230619 | 201800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230619 | 201700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230619 | 201600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230619 | 201500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230619 | 201400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230619 | 201300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230619 | 201200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 33 | 20230619 | 201100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230619 | 201000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230619 | 200900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230619 | 200800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230619 | 200700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230619 | 200600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230619 | 200500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230619 | 200400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230619 | 200300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230619 | 200200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230619 | 200100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230619 | 200000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230619 | 195900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230619 | 195800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230619 | 195700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230619 | 195600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230619 | 195500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230619 | 195400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230619 | 195300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230619 | 195200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230619 | 195100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230619 | 195000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230619 | 194900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230619 | 194800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230619 | 194700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230619 | 194600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230619 | 194500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230619 | 194400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230619 | 194300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230619 | 194200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 63 | 20230619 | 194100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230619 | 194000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230619 | 193900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230619 | 193800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230619 | 193700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230619 | 193600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230619 | 193500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230619 | 193400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230619 | 193300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230619 | 193200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230619 | 193100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230619 | 193000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230619 | 192900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230619 | 192800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230619 | 192700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230619 | 192600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230619 | 192500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230619 | 192400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230619 | 192300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230619 | 192200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230619 | 192100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230619 | 192000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230619 | 191900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230619 | 191800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230619 | 191700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230619 | 191600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230619 | 191500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230619 | 191400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230619 | 191300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230619 | 191200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 93 | 20230619 | 191100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230619 | 191000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230619 | 190900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230619 | 190800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230619 | 190700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230619 | 190600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230619 | 190500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230619 | 190400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230619 | 190300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230619 | 190200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230619 | 190100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230619 | 190000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230619 | 185900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230619 | 185800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230619 | 185700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230619 | 185600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230619 | 185500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230619 | 185400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230619 | 185300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230619 | 185200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230619 | 185100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230619 | 185000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230619 | 184900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230619 | 184800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230619 | 184700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230619 | 184600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230619 | 184500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230619 | 184400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230619 | 184300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230619 | 184200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 123 | 20230619 | 184100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230619 | 184000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230619 | 183900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230619 | 183800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230619 | 183700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230619 | 183600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230619 | 183500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230619 | 183400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230619 | 183300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230619 | 183200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230619 | 183100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230619 | 183000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230619 | 182900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230619 | 182800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230619 | 182700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230619 | 182600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230619 | 182500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230619 | 182400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230619 | 182300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230619 | 182200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230619 | 182100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230619 | 182000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230619 | 181900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230619 | 181800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230619 | 181700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230619 | 181600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230619 | 181500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230619 | 181400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230619 | 181300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230619 | 181200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 153 | 20230619 | 181100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230619 | 181000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230619 | 180900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230619 | 180800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230619 | 180700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230619 | 180600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230619 | 180500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230619 | 180400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230619 | 180300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230619 | 180200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230619 | 180100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230619 | 180000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230619 | 175900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230619 | 175800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230619 | 175700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230619 | 175600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230619 | 175500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230619 | 175400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230619 | 175300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230619 | 175200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230619 | 175100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230619 | 175000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230619 | 174900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230619 | 174800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230619 | 174700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230619 | 174600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230619 | 174500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230619 | 174400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230619 | 174300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230619 | 174200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 183 | 20230619 | 174100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230619 | 174000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230619 | 173900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230619 | 173800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230619 | 173700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230619 | 173600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230619 | 173500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230619 | 173400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230619 | 173300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230619 | 173200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230619 | 173100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230619 | 173000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230619 | 172900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230619 | 172800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230619 | 172700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230619 | 172600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230619 | 172500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20230619 | 172400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230619 | 172300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20230619 | 172200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20230619 | 172100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20230619 | 172000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20230619 | 171900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20230619 | 171800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230619 | 171700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230619 | 171600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230619 | 171500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230619 | 171400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230619 | 171300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230619 | 171200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 213 | 20230619 | 171100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230619 | 171000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230619 | 170900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230619 | 170800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20230619 | 170700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20230619 | 170600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20230619 | 170500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20230619 | 170400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20230619 | 170300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20230619 | 170200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20230619 | 170100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230619 | 170000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20230619 | 165900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20230619 | 165800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20230619 | 165700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230619 | 165600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20230619 | 165500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20230619 | 165400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20230619 | 165300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20230619 | 165200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20230619 | 165100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20230619 | 165000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20230619 | 164900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20230619 | 164800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20230619 | 164700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20230619 | 164600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20230619 | 164500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20230619 | 164400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20230619 | 164300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20230619 | 164200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 243 | 20230619 | 164100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20230619 | 164000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20230619 | 163900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20230619 | 163800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20230619 | 163700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20230619 | 163600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20230619 | 163500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20230619 | 163400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20230619 | 163300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20230619 | 163200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20230619 | 163100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20230619 | 163000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20230619 | 162900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20230619 | 162800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20230619 | 162700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20230619 | 162600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20230619 | 162500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20230619 | 162400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20230619 | 162300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20230619 | 162200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20230619 | 162100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20230619 | 162000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20230619 | 161900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20230619 | 161800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20230619 | 161700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20230619 | 161600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20230619 | 161500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20230619 | 161400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20230619 | 161300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20230619 | 161200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 273 | 20230619 | 161100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 274 | 20230619 | 161000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 275 | 20230619 | 160900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 276 | 20230619 | 160800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 277 | 20230619 | 160700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 278 | 20230619 | 160600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 279 | 20230619 | 160500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 280 | 20230619 | 160400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 281 | 20230619 | 160300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 282 | 20230619 | 160200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 283 | 20230619 | 160100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 284 | 20230619 | 160000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 285 | 20230619 | 155900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 286 | 20230619 | 155800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 287 | 20230619 | 155700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 288 | 20230619 | 155600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20230619 | 155500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 290 | 20230619 | 155400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 291 | 20230619 | 155300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 292 | 20230619 | 155200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 293 | 20230619 | 155100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 294 | 20230619 | 155000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 295 | 20230619 | 154900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 296 | 20230619 | 154800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 297 | 20230619 | 154700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 298 | 20230619 | 154600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 299 | 20230619 | 154500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20230619 | 154400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230619 | 154300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 302 | 20230619 | 154200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 303 | 20230619 | 154100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 304 | 20230619 | 154000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 305 | 20230619 | 153900 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 306 | 20230619 | 153800 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 307 | 20230619 | 153700 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 308 | 20230619 | 153600 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 309 | 20230619 | 153500 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 310 | 20230619 | 153400 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 311 | 20230619 | 153300 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 312 | 20230619 | 153200 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 313 | 20230619 | 153100 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 0 |
| 314 | 20230619 | 153000 | 2678816830 | 3855 | 3855 | 3855 | 3855 | 5382 |
| 315 | 20230619 | 152900 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 316 | 20230619 | 152800 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 317 | 20230619 | 152700 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 318 | 20230619 | 152600 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 319 | 20230619 | 152500 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 320 | 20230619 | 152400 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 321 | 20230619 | 152300 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 322 | 20230619 | 152200 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 323 | 20230619 | 152100 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 324 | 20230619 | 152000 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 0 |
| 325 | 20230619 | 151900 | 2658069220 | 3865 | 3865 | 3865 | 3865 | 116 |
| 326 | 20230619 | 151800 | 2657620880 | 3855 | 3845 | 3855 | 3835 | 1089 |
| 327 | 20230619 | 151700 | 2653435195 | 3845 | 3840 | 3845 | 3835 | 2550 |
| 328 | 20230619 | 151600 | 2643637420 | 3845 | 3845 | 3845 | 3840 | 934 |
| 329 | 20230619 | 151500 | 2640048110 | 3840 | 3840 | 3845 | 3840 | 1011 |
| 330 | 20230619 | 151400 | 2636165815 | 3840 | 3840 | 3845 | 3840 | 1592 |
| 331 | 20230619 | 151300 | 2630051185 | 3845 | 3855 | 3855 | 3840 | 369 |
| 332 | 20230619 | 151200 | 2628632265 | 3845 | 3850 | 3855 | 3845 | 779 |
| 333 | 20230619 | 151100 | 2625634460 | 3855 | 3855 | 3855 | 3850 | 662 |
| 334 | 20230619 | 151000 | 2623085505 | 3855 | 3845 | 3855 | 3845 | 1094 |
| 335 | 20230619 | 150900 | 2618876040 | 3845 | 3855 | 3855 | 3845 | 7579 |
| 336 | 20230619 | 150800 | 2589711985 | 3855 | 3855 | 3865 | 3845 | 2241 |
| 337 | 20230619 | 150700 | 2581072930 | 3855 | 3855 | 3855 | 3845 | 2680 |
| 338 | 20230619 | 150600 | 2570762085 | 3855 | 3850 | 3855 | 3850 | 603 |
| 339 | 20230619 | 150500 | 2568440230 | 3855 | 3850 | 3855 | 3850 | 306 |
| 340 | 20230619 | 150400 | 2567262125 | 3850 | 3850 | 3855 | 3840 | 3346 |
| 341 | 20230619 | 150300 | 2554380845 | 3855 | 3850 | 3855 | 3850 | 1011 |
| 342 | 20230619 | 150200 | 2550488490 | 3850 | 3835 | 3865 | 3830 | 2531 |
| 343 | 20230619 | 150100 | 2540730150 | 3835 | 3835 | 3835 | 3830 | 86 |
| 344 | 20230619 | 150000 | 2540400590 | 3835 | 3835 | 3835 | 3825 | 288 |
| 345 | 20230619 | 145900 | 2539296230 | 3835 | 3835 | 3835 | 3835 | 51 |
| 346 | 20230619 | 145800 | 2539100645 | 3835 | 3835 | 3835 | 3835 | 42 |
| 347 | 20230619 | 145700 | 2538939575 | 3835 | 3835 | 3835 | 3835 | 644 |
| 348 | 20230619 | 145600 | 2536469835 | 3835 | 3835 | 3835 | 3835 | 10 |
| 349 | 20230619 | 145500 | 2536431485 | 3835 | 3835 | 3835 | 3835 | 2 |
| 350 | 20230619 | 145400 | 2536423815 | 3835 | 3835 | 3835 | 3835 | 1010 |
| 351 | 20230619 | 145300 | 2532550465 | 3835 | 3830 | 3835 | 3830 | 3936 |
| 352 | 20230619 | 145200 | 2517461740 | 3830 | 3830 | 3830 | 3820 | 3869 |
| 353 | 20230619 | 145100 | 2502681350 | 3820 | 3825 | 3830 | 3820 | 119 |
| 354 | 20230619 | 145000 | 2502226655 | 3825 | 3825 | 3825 | 3825 | 829 |
| 355 | 20230619 | 144900 | 2499055730 | 3835 | 3835 | 3835 | 3835 | 647 |
| 356 | 20230619 | 144800 | 2496574485 | 3835 | 3830 | 3835 | 3820 | 791 |
| 357 | 20230619 | 144700 | 2493550335 | 3835 | 3830 | 3835 | 3830 | 832 |
| 358 | 20230619 | 144600 | 2490363770 | 3830 | 3820 | 3835 | 3820 | 115 |
| 359 | 20230619 | 144500 | 2489924405 | 3820 | 3820 | 3820 | 3815 | 1144 |
| 360 | 20230619 | 144400 | 2485554820 | 3820 | 3820 | 3820 | 3820 | 4 |
| 361 | 20230619 | 144300 | 2485539540 | 3815 | 3820 | 3820 | 3815 | 775 |
| 362 | 20230619 | 144200 | 2482581460 | 3820 | 3815 | 3820 | 3815 | 1400 |
| 363 | 20230619 | 144100 | 2477240325 | 3810 | 3815 | 3815 | 3810 | 985 |
| 364 | 20230619 | 144000 | 2473487360 | 3810 | 3815 | 3815 | 3810 | 237 |
| 365 | 20230619 | 143900 | 2472584250 | 3815 | 3815 | 3815 | 3815 | 196 |
| 366 | 20230619 | 143800 | 2471836510 | 3815 | 3810 | 3815 | 3810 | 947 |
| 367 | 20230619 | 143700 | 2468223725 | 3815 | 3805 | 3820 | 3805 | 940 |
| 368 | 20230619 | 143600 | 2464644670 | 3805 | 3805 | 3820 | 3805 | 372 |
| 369 | 20230619 | 143500 | 2463229110 | 3805 | 3810 | 3810 | 3805 | 333 |
| 370 | 20230619 | 143400 | 2461962040 | 3810 | 3810 | 3810 | 3810 | 39 |
| 371 | 20230619 | 143300 | 2461813450 | 3810 | 3815 | 3815 | 3810 | 24 |
| 372 | 20230619 | 143200 | 2461721985 | 3810 | 3815 | 3815 | 3810 | 1563 |
| 373 | 20230619 | 143100 | 2455766910 | 3815 | 3815 | 3815 | 3810 | 640 |
| 374 | 20230619 | 143000 | 2453328410 | 3815 | 3810 | 3815 | 3810 | 40 |
| 375 | 20230619 | 142900 | 2453175910 | 3815 | 3815 | 3815 | 3815 | 198 |
| 376 | 20230619 | 142800 | 2452420540 | 3815 | 3810 | 3820 | 3810 | 467 |
| 377 | 20230619 | 142700 | 2450638420 | 3820 | 3815 | 3820 | 3810 | 6 |
| 378 | 20230619 | 142600 | 2450615530 | 3805 | 3805 | 3805 | 3805 | 300 |
| 379 | 20230619 | 142500 | 2449474030 | 3805 | 3805 | 3805 | 3805 | 0 |
| 380 | 20230619 | 142400 | 2449474030 | 3805 | 3805 | 3805 | 3805 | 2850 |
| 381 | 20230619 | 142300 | 2438629780 | 3810 | 3820 | 3820 | 3805 | 3871 |
| 382 | 20230619 | 142200 | 2423878750 | 3820 | 3825 | 3825 | 3820 | 3470 |
| 383 | 20230619 | 142100 | 2410622775 | 3825 | 3825 | 3825 | 3825 | 0 |
| 384 | 20230619 | 142000 | 2410622775 | 3825 | 3825 | 3825 | 3825 | 136 |
| 385 | 20230619 | 141900 | 2410102575 | 3825 | 3820 | 3825 | 3820 | 272 |
| 386 | 20230619 | 141800 | 2409063205 | 3810 | 3810 | 3810 | 3810 | 1424 |
| 387 | 20230619 | 141700 | 2403637765 | 3810 | 3820 | 3820 | 3810 | 401 |
| 388 | 20230619 | 141600 | 2402109945 | 3820 | 3820 | 3820 | 3820 | 9 |
| 389 | 20230619 | 141500 | 2402075565 | 3820 | 3810 | 3820 | 3805 | 240 |
| 390 | 20230619 | 141400 | 2401159840 | 3805 | 3805 | 3810 | 3805 | 3249 |
| 391 | 20230619 | 141300 | 2388787655 | 3805 | 3805 | 3805 | 3800 | 2021 |
| 392 | 20230619 | 141200 | 2381103355 | 3805 | 3815 | 3820 | 3805 | 709 |
| 393 | 20230619 | 141100 | 2378404975 | 3820 | 3810 | 3820 | 3810 | 3033 |
| 394 | 20230619 | 141000 | 2366848960 | 3815 | 3815 | 3825 | 3815 | 520 |
| 395 | 20230619 | 140900 | 2364864990 | 3825 | 3825 | 3825 | 3815 | 224 |
| 396 | 20230619 | 140800 | 2364009160 | 3825 | 3825 | 3825 | 3820 | 642 |
| 397 | 20230619 | 140700 | 2361556660 | 3830 | 3820 | 3830 | 3820 | 847 |
| 398 | 20230619 | 140600 | 2358317880 | 3815 | 3815 | 3815 | 3810 | 900 |
| 399 | 20230619 | 140500 | 2354884570 | 3815 | 3810 | 3815 | 3810 | 1172 |
| 400 | 20230619 | 140400 | 2350414020 | 3815 | 3805 | 3815 | 3805 | 1358 |
| 401 | 20230619 | 140300 | 2345240145 | 3805 | 3800 | 3805 | 3800 | 44 |
| 402 | 20230619 | 140200 | 2345072845 | 3800 | 3790 | 3800 | 3790 | 1619 |
| 403 | 20230619 | 140100 | 2338920985 | 3790 | 3800 | 3800 | 3790 | 1319 |
| 404 | 20230619 | 140000 | 2333919675 | 3800 | 3810 | 3810 | 3800 | 4456 |
| 405 | 20230619 | 135900 | 2316972710 | 3810 | 3805 | 3810 | 3805 | 1661 |
| 406 | 20230619 | 135800 | 2310646295 | 3800 | 3805 | 3805 | 3800 | 660 |
| 407 | 20230619 | 135700 | 2308137020 | 3800 | 3805 | 3805 | 3785 | 1879 |
| 408 | 20230619 | 135600 | 2301011705 | 3810 | 3805 | 3810 | 3785 | 36293 |
| 409 | 20230619 | 135500 | 2163489720 | 3805 | 3800 | 3810 | 3800 | 404 |
| 410 | 20230619 | 135400 | 2161952350 | 3800 | 3800 | 3800 | 3785 | 2065 |
| 411 | 20230619 | 135300 | 2154108920 | 3800 | 3785 | 3800 | 3785 | 2061 |
| 412 | 20230619 | 135200 | 2146300825 | 3785 | 3790 | 3790 | 3785 | 2214 |
| 413 | 20230619 | 135100 | 2137919235 | 3790 | 3790 | 3800 | 3780 | 13741 |
| 414 | 20230619 | 135000 | 2085829630 | 3790 | 3815 | 3825 | 3790 | 31570 |
| 415 | 20230619 | 134900 | 1965775595 | 3815 | 3830 | 3830 | 3815 | 21026 |
| 416 | 20230619 | 134800 | 1885399330 | 3830 | 3830 | 3835 | 3830 | 11767 |
| 417 | 20230619 | 134700 | 1840316670 | 3830 | 3865 | 3870 | 3830 | 21392 |
| 418 | 20230619 | 134600 | 1757946360 | 3865 | 3865 | 3865 | 3865 | 46 |
| 419 | 20230619 | 134500 | 1757768570 | 3870 | 3870 | 3870 | 3865 | 1239 |
| 420 | 20230619 | 134400 | 1752973835 | 3865 | 3865 | 3865 | 3865 | 21 |
| 421 | 20230619 | 134300 | 1752892670 | 3865 | 3865 | 3865 | 3865 | 31 |
| 422 | 20230619 | 134200 | 1752772855 | 3870 | 3870 | 3870 | 3860 | 530 |
| 423 | 20230619 | 134100 | 1750722690 | 3870 | 3870 | 3870 | 3870 | 313 |
| 424 | 20230619 | 134000 | 1749511380 | 3870 | 3870 | 3870 | 3870 | 30 |
| 425 | 20230619 | 133900 | 1749395280 | 3870 | 3870 | 3870 | 3870 | 1008 |
| 426 | 20230619 | 133800 | 1745494320 | 3865 | 3865 | 3870 | 3865 | 1057 |
| 427 | 20230619 | 133700 | 1741408740 | 3870 | 3870 | 3870 | 3870 | 1 |
| 428 | 20230619 | 133600 | 1741404870 | 3860 | 3860 | 3860 | 3860 | 582 |
| 429 | 20230619 | 133500 | 1739158350 | 3860 | 3865 | 3865 | 3860 | 290 |
| 430 | 20230619 | 133400 | 1738037700 | 3870 | 3870 | 3870 | 3870 | 2560 |
| 431 | 20230619 | 133300 | 1728130500 | 3875 | 3880 | 3880 | 3875 | 608 |
| 432 | 20230619 | 133200 | 1725771985 | 3880 | 3880 | 3880 | 3880 | 117 |
| 433 | 20230619 | 133100 | 1725318025 | 3880 | 3870 | 3880 | 3870 | 1000 |
| 434 | 20230619 | 133000 | 1721443025 | 3870 | 3870 | 3870 | 3870 | 458 |
| 435 | 20230619 | 132900 | 1719670565 | 3880 | 3880 | 3880 | 3880 | 0 |
| 436 | 20230619 | 132800 | 1719670565 | 3880 | 3880 | 3880 | 3880 | 1 |
| 437 | 20230619 | 132700 | 1719666685 | 3870 | 3870 | 3870 | 3870 | 0 |
| 438 | 20230619 | 132600 | 1719666685 | 3870 | 3870 | 3870 | 3870 | 0 |
| 439 | 20230619 | 132500 | 1719666685 | 3870 | 3870 | 3870 | 3870 | 0 |
| 440 | 20230619 | 132400 | 1719666685 | 3870 | 3870 | 3870 | 3870 | 10 |
| 441 | 20230619 | 132300 | 1719627985 | 3880 | 3865 | 3880 | 3865 | 51 |
| 442 | 20230619 | 132200 | 1719430855 | 3860 | 3860 | 3860 | 3860 | 50 |
| 443 | 20230619 | 132100 | 1719237855 | 3860 | 3860 | 3860 | 3860 | 0 |
| 444 | 20230619 | 132000 | 1719237855 | 3860 | 3865 | 3865 | 3860 | 3772 |
| 445 | 20230619 | 131900 | 1704677720 | 3865 | 3865 | 3865 | 3865 | 1632 |
| 446 | 20230619 | 131800 | 1698370040 | 3860 | 3865 | 3865 | 3860 | 524 |
| 447 | 20230619 | 131700 | 1696346755 | 3865 | 3870 | 3870 | 3865 | 3495 |
| 448 | 20230619 | 131600 | 1682837905 | 3870 | 3870 | 3870 | 3870 | 500 |
| 449 | 20230619 | 131500 | 1680902905 | 3875 | 3875 | 3875 | 3875 | 0 |
| 450 | 20230619 | 131400 | 1680902905 | 3875 | 3875 | 3880 | 3875 | 666 |
| 451 | 20230619 | 131300 | 1678320330 | 3880 | 3875 | 3880 | 3870 | 481 |
| 452 | 20230619 | 131200 | 1676457310 | 3870 | 3870 | 3870 | 3870 | 111 |
| 453 | 20230619 | 131100 | 1676027740 | 3870 | 3875 | 3875 | 3870 | 1075 |
| 454 | 20230619 | 131000 | 1671864865 | 3870 | 3875 | 3875 | 3870 | 1311 |
| 455 | 20230619 | 130900 | 1666788420 | 3880 | 3880 | 3880 | 3880 | 5013 |
| 456 | 20230619 | 130800 | 1647337980 | 3880 | 3880 | 3880 | 3880 | 252 |
| 457 | 20230619 | 130700 | 1646360220 | 3880 | 3880 | 3890 | 3880 | 2011 |
| 458 | 20230619 | 130600 | 1638557530 | 3880 | 3890 | 3890 | 3880 | 4 |
| 459 | 20230619 | 130500 | 1638542000 | 3880 | 3880 | 3880 | 3880 | 1200 |
| 460 | 20230619 | 130400 | 1633886000 | 3880 | 3880 | 3880 | 3880 | 2009 |
| 461 | 20230619 | 130300 | 1626091080 | 3880 | 3880 | 3880 | 3880 | 149 |
| 462 | 20230619 | 130200 | 1625512960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 463 | 20230619 | 130100 | 1625512960 | 3880 | 3880 | 3880 | 3880 | 1 |
| 464 | 20230619 | 130000 | 1625509080 | 3870 | 3880 | 3880 | 3870 | 3117 |
| 465 | 20230619 | 125900 | 1613443910 | 3880 | 3880 | 3880 | 3880 | 122 |
| 466 | 20230619 | 125800 | 1612970550 | 3870 | 3870 | 3870 | 3870 | 130 |
| 467 | 20230619 | 125700 | 1612467450 | 3870 | 3870 | 3870 | 3870 | 0 |
| 468 | 20230619 | 125600 | 1612467450 | 3870 | 3870 | 3870 | 3870 | 619 |
| 469 | 20230619 | 125500 | 1610071920 | 3870 | 3870 | 3870 | 3865 | 887 |
| 470 | 20230619 | 125400 | 1606641730 | 3870 | 3875 | 3875 | 3870 | 2694 |
| 471 | 20230619 | 125300 | 1596210320 | 3875 | 3875 | 3875 | 3875 | 1215 |
| 472 | 20230619 | 125200 | 1591502195 | 3875 | 3875 | 3875 | 3875 | 340 |
| 473 | 20230619 | 125100 | 1590184695 | 3875 | 3875 | 3875 | 3875 | 1517 |
| 474 | 20230619 | 125000 | 1584306320 | 3875 | 3875 | 3875 | 3875 | 325 |
| 475 | 20230619 | 124900 | 1583046945 | 3870 | 3875 | 3875 | 3870 | 1903 |
| 476 | 20230619 | 124800 | 1575681775 | 3875 | 3875 | 3875 | 3875 | 1182 |
| 477 | 20230619 | 124700 | 1571101525 | 3875 | 3875 | 3875 | 3875 | 84 |
| 478 | 20230619 | 124600 | 1570776025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 479 | 20230619 | 124500 | 1570776025 | 3875 | 3875 | 3875 | 3875 | 138 |
| 480 | 20230619 | 124400 | 1570241275 | 3875 | 3875 | 3875 | 3875 | 114 |
| 481 | 20230619 | 124300 | 1569799525 | 3875 | 3875 | 3875 | 3875 | 791 |
| 482 | 20230619 | 124200 | 1566734400 | 3875 | 3875 | 3875 | 3875 | 100 |
| 483 | 20230619 | 124100 | 1566346900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 484 | 20230619 | 124000 | 1566346900 | 3875 | 3875 | 3875 | 3875 | 0 |
| 485 | 20230619 | 123900 | 1566346900 | 3875 | 3875 | 3880 | 3875 | 378 |
| 486 | 20230619 | 123800 | 1564882010 | 3880 | 3880 | 3880 | 3880 | 583 |
| 487 | 20230619 | 123700 | 1562619970 | 3880 | 3880 | 3880 | 3880 | 2113 |
| 488 | 20230619 | 123600 | 1554421530 | 3880 | 3880 | 3880 | 3880 | 10 |
| 489 | 20230619 | 123500 | 1554382730 | 3905 | 3890 | 3905 | 3890 | 1150 |
| 490 | 20230619 | 123400 | 1549893405 | 3880 | 3885 | 3885 | 3880 | 1870 |
| 491 | 20230619 | 123300 | 1542636560 | 3885 | 3885 | 3885 | 3885 | 1394 |
| 492 | 20230619 | 123200 | 1537220870 | 3885 | 3885 | 3885 | 3885 | 10 |
| 493 | 20230619 | 123100 | 1537182020 | 3885 | 3885 | 3885 | 3885 | 1180 |
| 494 | 20230619 | 123000 | 1532597720 | 3890 | 3900 | 3900 | 3890 | 1130 |
| 495 | 20230619 | 122900 | 1528192020 | 3900 | 3895 | 3900 | 3895 | 60 |
| 496 | 20230619 | 122800 | 1527958050 | 3895 | 3890 | 3895 | 3885 | 2172 |
| 497 | 20230619 | 122700 | 1519518230 | 3885 | 3885 | 3885 | 3885 | 64 |
| 498 | 20230619 | 122600 | 1519269590 | 3885 | 3890 | 3890 | 3885 | 271 |
| 499 | 20230619 | 122500 | 1518216685 | 3890 | 3890 | 3890 | 3890 | 63 |
| 500 | 20230619 | 122400 | 1517971615 | 3885 | 3885 | 3885 | 3885 | 128 |
| 501 | 20230619 | 122300 | 1517474335 | 3885 | 3885 | 3885 | 3885 | 231 |
| 502 | 20230619 | 122200 | 1516576900 | 3885 | 3885 | 3885 | 3885 | 112 |
| 503 | 20230619 | 122100 | 1516141780 | 3885 | 3885 | 3885 | 3885 | 150 |
| 504 | 20230619 | 122000 | 1515559030 | 3885 | 3885 | 3885 | 3885 | 1050 |
| 505 | 20230619 | 121900 | 1511479780 | 3885 | 3885 | 3890 | 3885 | 522 |
| 506 | 20230619 | 121800 | 1509451365 | 3885 | 3885 | 3885 | 3885 | 0 |
| 507 | 20230619 | 121700 | 1509451365 | 3885 | 3890 | 3890 | 3885 | 205 |
| 508 | 20230619 | 121600 | 1508654935 | 3890 | 3890 | 3890 | 3890 | 11 |
| 509 | 20230619 | 121500 | 1508612145 | 3890 | 3890 | 3890 | 3890 | 1 |
| 510 | 20230619 | 121400 | 1508608255 | 3890 | 3890 | 3890 | 3890 | 1884 |
| 511 | 20230619 | 121300 | 1501279495 | 3890 | 3895 | 3895 | 3890 | 676 |
| 512 | 20230619 | 121200 | 1498649175 | 3895 | 3890 | 3895 | 3890 | 443 |
| 513 | 20230619 | 121100 | 1496925515 | 3895 | 3890 | 3895 | 3890 | 1406 |
| 514 | 20230619 | 121000 | 1491453650 | 3890 | 3890 | 3890 | 3890 | 2 |
| 515 | 20230619 | 120900 | 1491445870 | 3890 | 3890 | 3890 | 3885 | 1010 |
| 516 | 20230619 | 120800 | 1487521970 | 3885 | 3885 | 3885 | 3885 | 163 |
| 517 | 20230619 | 120700 | 1486888715 | 3885 | 3885 | 3885 | 3885 | 0 |
| 518 | 20230619 | 120600 | 1486888715 | 3885 | 3885 | 3885 | 3885 | 100 |
| 519 | 20230619 | 120500 | 1486500215 | 3895 | 3895 | 3895 | 3895 | 101 |
| 520 | 20230619 | 120400 | 1486106820 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 521 | 20230619 | 120300 | 1482211820 | 3895 | 3895 | 3895 | 3895 | 0 |
| 522 | 20230619 | 120200 | 1482211820 | 3895 | 3895 | 3895 | 3895 | 2 |
| 523 | 20230619 | 120100 | 1482204030 | 3885 | 3885 | 3885 | 3885 | 107 |
| 524 | 20230619 | 120000 | 1481788335 | 3885 | 3885 | 3885 | 3885 | 0 |
| 525 | 20230619 | 115900 | 1481788335 | 3885 | 3885 | 3885 | 3885 | 1131 |
| 526 | 20230619 | 115800 | 1477394400 | 3890 | 3890 | 3890 | 3890 | 451 |
| 527 | 20230619 | 115700 | 1475640010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 528 | 20230619 | 115600 | 1475640010 | 3890 | 3890 | 3890 | 3890 | 0 |
| 529 | 20230619 | 115500 | 1475640010 | 3890 | 3890 | 3890 | 3890 | 2006 |
| 530 | 20230619 | 115400 | 1467836670 | 3890 | 3900 | 3900 | 3890 | 1303 |
| 531 | 20230619 | 115300 | 1462765300 | 3900 | 3895 | 3900 | 3890 | 1516 |
| 532 | 20230619 | 115200 | 1456867400 | 3900 | 3900 | 3900 | 3900 | 1036 |
| 533 | 20230619 | 115100 | 1452827000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 534 | 20230619 | 115000 | 1452827000 | 3885 | 3890 | 3900 | 3885 | 2821 |
| 535 | 20230619 | 114900 | 1441837010 | 3890 | 3890 | 3890 | 3890 | 2341 |
| 536 | 20230619 | 114800 | 1432730520 | 3890 | 3890 | 3890 | 3890 | 938 |
| 537 | 20230619 | 114700 | 1429081700 | 3900 | 3890 | 3900 | 3890 | 54 |
| 538 | 20230619 | 114600 | 1428871160 | 3890 | 3890 | 3890 | 3890 | 572 |
| 539 | 20230619 | 114500 | 1426646080 | 3890 | 3885 | 3890 | 3885 | 1834 |
| 540 | 20230619 | 114400 | 1419515985 | 3885 | 3885 | 3885 | 3885 | 0 |
| 541 | 20230619 | 114300 | 1419515985 | 3885 | 3890 | 3890 | 3885 | 150 |
| 542 | 20230619 | 114200 | 1418932735 | 3890 | 3890 | 3890 | 3885 | 1147 |
| 543 | 20230619 | 114100 | 1414475905 | 3885 | 3885 | 3885 | 3885 | 30 |
| 544 | 20230619 | 114000 | 1414359355 | 3885 | 3885 | 3890 | 3885 | 1099 |
| 545 | 20230619 | 113900 | 1410089735 | 3885 | 3885 | 3885 | 3885 | 4000 |
| 546 | 20230619 | 113800 | 1394549735 | 3890 | 3890 | 3890 | 3890 | 752 |
| 547 | 20230619 | 113700 | 1391624455 | 3890 | 3890 | 3890 | 3890 | 58 |
| 548 | 20230619 | 113600 | 1391398835 | 3890 | 3890 | 3890 | 3890 | 62 |
| 549 | 20230619 | 113500 | 1391157655 | 3890 | 3890 | 3890 | 3890 | 80 |
| 550 | 20230619 | 113400 | 1390846455 | 3890 | 3885 | 3895 | 3885 | 117 |
| 551 | 20230619 | 113300 | 1390391310 | 3895 | 3895 | 3895 | 3895 | 500 |
| 552 | 20230619 | 113200 | 1388443810 | 3895 | 3885 | 3895 | 3880 | 5797 |
| 553 | 20230619 | 113100 | 1365921460 | 3880 | 3885 | 3885 | 3880 | 2201 |
| 554 | 20230619 | 113000 | 1357380575 | 3885 | 3880 | 3885 | 3880 | 710 |
| 555 | 20230619 | 112900 | 1354625275 | 3880 | 3880 | 3880 | 3880 | 100 |
| 556 | 20230619 | 112800 | 1354237275 | 3875 | 3875 | 3875 | 3875 | 67 |
| 557 | 20230619 | 112700 | 1353977650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 558 | 20230619 | 112600 | 1353977650 | 3870 | 3870 | 3870 | 3870 | 1 |
| 559 | 20230619 | 112500 | 1353973780 | 3870 | 3870 | 3870 | 3870 | 0 |
| 560 | 20230619 | 112400 | 1353973780 | 3870 | 3870 | 3870 | 3870 | 0 |
| 561 | 20230619 | 112300 | 1353973780 | 3870 | 3870 | 3870 | 3870 | 4000 |
| 562 | 20230619 | 112200 | 1338493780 | 3870 | 3870 | 3870 | 3870 | 50 |
| 563 | 20230619 | 112100 | 1338300280 | 3870 | 3870 | 3870 | 3870 | 0 |
| 564 | 20230619 | 112000 | 1338300280 | 3870 | 3870 | 3870 | 3870 | 2255 |
| 565 | 20230619 | 111900 | 1329573430 | 3870 | 3870 | 3870 | 3870 | 279 |
| 566 | 20230619 | 111800 | 1328493700 | 3865 | 3865 | 3865 | 3865 | 0 |
| 567 | 20230619 | 111700 | 1328493700 | 3865 | 3865 | 3865 | 3865 | 2430 |
| 568 | 20230619 | 111600 | 1319101750 | 3865 | 3865 | 3865 | 3865 | 776 |
| 569 | 20230619 | 111500 | 1316102510 | 3865 | 3865 | 3865 | 3865 | 0 |
| 570 | 20230619 | 111400 | 1316102510 | 3865 | 3865 | 3865 | 3865 | 3908 |
| 571 | 20230619 | 111300 | 1300998090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 572 | 20230619 | 111200 | 1300998090 | 3865 | 3860 | 3865 | 3860 | 10 |
| 573 | 20230619 | 111100 | 1300959485 | 3860 | 3860 | 3860 | 3860 | 2 |
| 574 | 20230619 | 111000 | 1300951765 | 3885 | 3860 | 3885 | 3860 | 2652 |
| 575 | 20230619 | 110900 | 1290707545 | 3860 | 3860 | 3860 | 3860 | 3 |
| 576 | 20230619 | 110800 | 1290695965 | 3890 | 3860 | 3890 | 3860 | 926 |
| 577 | 20230619 | 110700 | 1287121455 | 3855 | 3855 | 3855 | 3855 | 260 |
| 578 | 20230619 | 110600 | 1286119155 | 3885 | 3885 | 3890 | 3885 | 380 |
| 579 | 20230619 | 110500 | 1284642850 | 3855 | 3885 | 3885 | 3855 | 333 |
| 580 | 20230619 | 110400 | 1283354635 | 3885 | 3885 | 3885 | 3885 | 31 |
| 581 | 20230619 | 110300 | 1283234200 | 3890 | 3890 | 3890 | 3890 | 0 |
| 582 | 20230619 | 110200 | 1283234200 | 3890 | 3890 | 3890 | 3890 | 1 |
| 583 | 20230619 | 110100 | 1283230310 | 3890 | 3890 | 3890 | 3830 | 11943 |
| 584 | 20230619 | 110000 | 1237336230 | 3895 | 3890 | 3895 | 3890 | 601 |
| 585 | 20230619 | 105900 | 1234998335 | 3890 | 3890 | 3890 | 3890 | 200 |
| 586 | 20230619 | 105800 | 1234220335 | 3890 | 3870 | 3890 | 3870 | 30 |
| 587 | 20230619 | 105700 | 1234104215 | 3870 | 3870 | 3870 | 3870 | 149 |
| 588 | 20230619 | 105600 | 1233527585 | 3890 | 3890 | 3890 | 3890 | 1 |
| 589 | 20230619 | 105500 | 1233523695 | 3870 | 3890 | 3890 | 3870 | 102 |
| 590 | 20230619 | 105400 | 1233126955 | 3890 | 3880 | 3890 | 3880 | 121 |
| 591 | 20230619 | 105300 | 1232656870 | 3890 | 3890 | 3890 | 3890 | 0 |
| 592 | 20230619 | 105200 | 1232656870 | 3890 | 3890 | 3890 | 3890 | 0 |
| 593 | 20230619 | 105100 | 1232656870 | 3890 | 3890 | 3890 | 3890 | 0 |
| 594 | 20230619 | 105000 | 1232656870 | 3890 | 3890 | 3890 | 3890 | 1 |
| 595 | 20230619 | 104900 | 1232652980 | 3850 | 3860 | 3895 | 3850 | 2963 |
| 596 | 20230619 | 104800 | 1221129640 | 3885 | 3870 | 3885 | 3870 | 114 |
| 597 | 20230619 | 104700 | 1220688430 | 3870 | 3870 | 3870 | 3865 | 364 |
| 598 | 20230619 | 104600 | 1219281000 | 3865 | 3850 | 3865 | 3850 | 439 |
| 599 | 20230619 | 104500 | 1217588765 | 3855 | 3850 | 3855 | 3850 | 1078 |
| 600 | 20230619 | 104400 | 1213433965 | 3850 | 3855 | 3855 | 3850 | 483 |
| 601 | 20230619 | 104300 | 1211573915 | 3860 | 3860 | 3860 | 3860 | 208 |
| 602 | 20230619 | 104200 | 1210771035 | 3865 | 3865 | 3865 | 3865 | 261 |
| 603 | 20230619 | 104100 | 1209762270 | 3870 | 3870 | 3870 | 3840 | 3077 |
| 604 | 20230619 | 104000 | 1197938215 | 3860 | 3850 | 3870 | 3850 | 636 |
| 605 | 20230619 | 103900 | 1195477190 | 3850 | 3850 | 3850 | 3850 | 2231 |
| 606 | 20230619 | 103800 | 1186887840 | 3850 | 3870 | 3870 | 3850 | 889 |
| 607 | 20230619 | 103700 | 1183455565 | 3870 | 3885 | 3885 | 3870 | 1201 |
| 608 | 20230619 | 103600 | 1178804170 | 3885 | 3885 | 3885 | 3885 | 133 |
| 609 | 20230619 | 103500 | 1178287465 | 3885 | 3880 | 3885 | 3880 | 5 |
| 610 | 20230619 | 103400 | 1178268055 | 3885 | 3885 | 3885 | 3885 | 61 |
| 611 | 20230619 | 103300 | 1178031070 | 3885 | 3885 | 3885 | 3885 | 101 |
| 612 | 20230619 | 103200 | 1177638685 | 3895 | 3890 | 3895 | 3890 | 145 |
| 613 | 20230619 | 103100 | 1177074570 | 3895 | 3885 | 3895 | 3870 | 60 |
| 614 | 20230619 | 103000 | 1176842060 | 3895 | 3885 | 3900 | 3870 | 1415 |
| 615 | 20230619 | 102900 | 1171341255 | 3880 | 3870 | 3880 | 3870 | 2042 |
| 616 | 20230619 | 102800 | 1163433075 | 3870 | 3855 | 3870 | 3855 | 3199 |
| 617 | 20230619 | 102700 | 1151083035 | 3845 | 3850 | 3850 | 3845 | 2866 |
| 618 | 20230619 | 102600 | 1140054185 | 3850 | 3840 | 3850 | 3840 | 4001 |
| 619 | 20230619 | 102500 | 1124690335 | 3840 | 3845 | 3845 | 3840 | 632 |
| 620 | 20230619 | 102400 | 1122263445 | 3840 | 3850 | 3850 | 3840 | 1854 |
| 621 | 20230619 | 102300 | 1115137425 | 3850 | 3845 | 3850 | 3845 | 204 |
| 622 | 20230619 | 102200 | 1114353030 | 3845 | 3850 | 3850 | 3845 | 347 |
| 623 | 20230619 | 102100 | 1113018080 | 3850 | 3835 | 3850 | 3830 | 10083 |
| 624 | 20230619 | 102000 | 1074312815 | 3840 | 3855 | 3855 | 3840 | 8010 |
| 625 | 20230619 | 101900 | 1043513430 | 3860 | 3860 | 3860 | 3860 | 259 |
| 626 | 20230619 | 101800 | 1042513690 | 3860 | 3865 | 3865 | 3855 | 3930 |
| 627 | 20230619 | 101700 | 1027336680 | 3865 | 3850 | 3865 | 3850 | 1144 |
| 628 | 20230619 | 101600 | 1022916895 | 3860 | 3850 | 3870 | 3850 | 825 |
| 629 | 20230619 | 101500 | 1019733655 | 3870 | 3855 | 3870 | 3850 | 5885 |
| 630 | 20230619 | 101400 | 997043705 | 3870 | 3870 | 3870 | 3870 | 150 |
| 631 | 20230619 | 101300 | 996463205 | 3870 | 3870 | 3870 | 3870 | 2 |
| 632 | 20230619 | 101200 | 996455465 | 3855 | 3870 | 3870 | 3855 | 447 |
| 633 | 20230619 | 101100 | 994732235 | 3850 | 3865 | 3865 | 3850 | 372 |
| 634 | 20230619 | 101000 | 993295865 | 3870 | 3870 | 3870 | 3865 | 71 |
| 635 | 20230619 | 100900 | 993021435 | 3870 | 3855 | 3870 | 3845 | 8203 |
| 636 | 20230619 | 100800 | 961421060 | 3865 | 3850 | 3870 | 3850 | 280 |
| 637 | 20230619 | 100700 | 960337485 | 3850 | 3850 | 3865 | 3850 | 4227 |
| 638 | 20230619 | 100600 | 944062330 | 3865 | 3870 | 3870 | 3850 | 402 |
| 639 | 20230619 | 100500 | 942514595 | 3850 | 3860 | 3860 | 3850 | 9855 |
| 640 | 20230619 | 100400 | 904514295 | 3860 | 3855 | 3860 | 3850 | 571 |
| 641 | 20230619 | 100300 | 902310795 | 3860 | 3850 | 3860 | 3850 | 3620 |
| 642 | 20230619 | 100200 | 888370775 | 3850 | 3860 | 3860 | 3850 | 3334 |
| 643 | 20230619 | 100100 | 875525585 | 3855 | 3855 | 3855 | 3855 | 578 |
| 644 | 20230619 | 100000 | 873297395 | 3855 | 3865 | 3865 | 3855 | 2136 |
| 645 | 20230619 | 095900 | 865050010 | 3865 | 3865 | 3865 | 3865 | 1100 |
| 646 | 20230619 | 095800 | 860798510 | 3870 | 3865 | 3870 | 3865 | 1811 |
| 647 | 20230619 | 095700 | 853798980 | 3865 | 3870 | 3870 | 3860 | 2959 |
| 648 | 20230619 | 095600 | 842362910 | 3850 | 3845 | 3860 | 3840 | 7775 |
| 649 | 20230619 | 095500 | 812452755 | 3845 | 3845 | 3850 | 3845 | 3007 |
| 650 | 20230619 | 095400 | 800890590 | 3845 | 3860 | 3860 | 3845 | 5717 |
| 651 | 20230619 | 095300 | 778853780 | 3865 | 3870 | 3870 | 3865 | 1726 |
| 652 | 20230619 | 095200 | 772180690 | 3870 | 3870 | 3870 | 3870 | 2717 |
| 653 | 20230619 | 095100 | 761665900 | 3870 | 3865 | 3880 | 3865 | 2168 |
| 654 | 20230619 | 095000 | 753277270 | 3865 | 3875 | 3875 | 3860 | 2496 |
| 655 | 20230619 | 094900 | 743625580 | 3875 | 3860 | 3875 | 3860 | 1086 |
| 656 | 20230619 | 094800 | 739432090 | 3860 | 3880 | 3880 | 3860 | 31 |
| 657 | 20230619 | 094700 | 739311830 | 3885 | 3855 | 3885 | 3850 | 1492 |
| 658 | 20230619 | 094600 | 733565945 | 3885 | 3885 | 3885 | 3850 | 5024 |
| 659 | 20230619 | 094500 | 714208285 | 3880 | 3885 | 3890 | 3840 | 14082 |
| 660 | 20230619 | 094400 | 659812430 | 3890 | 3890 | 3890 | 3885 | 579 |
| 661 | 20230619 | 094300 | 657561120 | 3895 | 3885 | 3895 | 3885 | 651 |
| 662 | 20230619 | 094200 | 655031975 | 3885 | 3895 | 3900 | 3885 | 4114 |
| 663 | 20230619 | 094100 | 639013440 | 3895 | 3875 | 3900 | 3875 | 2982 |
| 664 | 20230619 | 094000 | 627426295 | 3875 | 3880 | 3880 | 3875 | 1327 |
| 665 | 20230619 | 093900 | 622283670 | 3880 | 3880 | 3880 | 3875 | 734 |
| 666 | 20230619 | 093800 | 619439385 | 3875 | 3900 | 3900 | 3875 | 12052 |
| 667 | 20230619 | 093700 | 572646280 | 3905 | 3900 | 3905 | 3885 | 80 |
| 668 | 20230619 | 093600 | 572335025 | 3905 | 3885 | 3905 | 3880 | 1740 |
| 669 | 20230619 | 093500 | 565582625 | 3905 | 3905 | 3905 | 3880 | 200 |
| 670 | 20230619 | 093400 | 564803600 | 3875 | 3875 | 3905 | 3875 | 1346 |
| 671 | 20230619 | 093300 | 559584790 | 3885 | 3880 | 3885 | 3875 | 4758 |
| 672 | 20230619 | 093200 | 541112650 | 3885 | 3885 | 3905 | 3885 | 1813 |
| 673 | 20230619 | 093100 | 534068675 | 3885 | 3885 | 3885 | 3880 | 2453 |
| 674 | 20230619 | 093000 | 524546590 | 3905 | 3895 | 3905 | 3895 | 2669 |
| 675 | 20230619 | 092900 | 514148845 | 3895 | 3895 | 3895 | 3880 | 142 |
| 676 | 20230619 | 092800 | 513597555 | 3895 | 3870 | 3895 | 3870 | 3104 |
| 677 | 20230619 | 092700 | 501560775 | 3870 | 3865 | 3875 | 3865 | 1465 |
| 678 | 20230619 | 092600 | 495897080 | 3865 | 3870 | 3870 | 3865 | 1740 |
| 679 | 20230619 | 092500 | 489164925 | 3870 | 3870 | 3870 | 3865 | 1882 |
| 680 | 20230619 | 092400 | 481882655 | 3850 | 3860 | 3870 | 3845 | 1892 |
| 681 | 20230619 | 092300 | 474583515 | 3845 | 3855 | 3860 | 3845 | 5711 |
| 682 | 20230619 | 092200 | 452596100 | 3850 | 3850 | 3855 | 3850 | 2311 |
| 683 | 20230619 | 092100 | 443694015 | 3850 | 3850 | 3860 | 3850 | 1793 |
| 684 | 20230619 | 092000 | 436786180 | 3855 | 3840 | 3860 | 3840 | 1114 |
| 685 | 20230619 | 091900 | 432507185 | 3840 | 3845 | 3860 | 3840 | 12240 |
| 686 | 20230619 | 091800 | 385457425 | 3845 | 3845 | 3860 | 3845 | 2056 |
| 687 | 20230619 | 091700 | 377543900 | 3850 | 3870 | 3870 | 3845 | 5002 |
| 688 | 20230619 | 091600 | 358267745 | 3865 | 3865 | 3865 | 3850 | 4127 |
| 689 | 20230619 | 091500 | 342360095 | 3865 | 3870 | 3870 | 3855 | 425 |
| 690 | 20230619 | 091400 | 340718490 | 3850 | 3840 | 3875 | 3840 | 4577 |
| 691 | 20230619 | 091300 | 323092800 | 3840 | 3835 | 3850 | 3825 | 9085 |
| 692 | 20230619 | 091200 | 288258060 | 3845 | 3875 | 3895 | 3830 | 19681 |
| 693 | 20230619 | 091100 | 212566230 | 3895 | 3920 | 3920 | 3850 | 14425 |
| 694 | 20230619 | 091000 | 156370210 | 3925 | 3930 | 3930 | 3920 | 4872 |
| 695 | 20230619 | 090900 | 137245445 | 3930 | 3930 | 3930 | 3930 | 2172 |
| 696 | 20230619 | 090800 | 128709485 | 3930 | 3935 | 3935 | 3930 | 650 |
| 697 | 20230619 | 090700 | 126154875 | 3930 | 3940 | 3940 | 3930 | 3435 |
| 698 | 20230619 | 090600 | 112639875 | 3940 | 3965 | 3965 | 3940 | 1574 |
| 699 | 20230619 | 090500 | 106433250 | 3965 | 3935 | 3965 | 3935 | 3212 |
| 700 | 20230619 | 090400 | 93701170 | 3965 | 3950 | 3965 | 3930 | 3244 |
| 701 | 20230619 | 090300 | 80922915 | 3930 | 3950 | 3950 | 3920 | 7112 |
| 702 | 20230619 | 090200 | 52977945 | 3930 | 3935 | 3945 | 3930 | 3882 |
| 703 | 20230619 | 090100 | 37698030 | 3935 | 3930 | 3945 | 3925 | 697 |
| 704 | 20230619 | 090000 | 34958885 | 3925 | 3955 | 3955 | 3910 | 8854 |