32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 195900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 3 | 20230619 | 195800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20230619 | 195700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20230619 | 195600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20230619 | 195500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20230619 | 195400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20230619 | 195300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20230619 | 195200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20230619 | 195100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20230619 | 195000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20230619 | 194900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20230619 | 194800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20230619 | 194700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20230619 | 194600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20230619 | 194500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20230619 | 194400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20230619 | 194300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20230619 | 194200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20230619 | 194100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20230619 | 194000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20230619 | 193900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20230619 | 193800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20230619 | 193700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20230619 | 193600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20230619 | 193500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20230619 | 193400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20230619 | 193300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20230619 | 193200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20230619 | 193100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20230619 | 193000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20230619 | 192900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 33 | 20230619 | 192800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20230619 | 192700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20230619 | 192600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20230619 | 192500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20230619 | 192400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20230619 | 192300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20230619 | 192200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20230619 | 192100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20230619 | 192000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20230619 | 191900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20230619 | 191800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20230619 | 191700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20230619 | 191600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20230619 | 191500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20230619 | 191400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20230619 | 191300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20230619 | 191200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20230619 | 191100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20230619 | 191000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20230619 | 190900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20230619 | 190800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20230619 | 190700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20230619 | 190600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20230619 | 190500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20230619 | 190400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20230619 | 190300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20230619 | 190200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20230619 | 190100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20230619 | 190000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20230619 | 185900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 63 | 20230619 | 185800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20230619 | 185700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20230619 | 185600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20230619 | 185500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20230619 | 185400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20230619 | 185300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20230619 | 185200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20230619 | 185100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20230619 | 185000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20230619 | 184900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20230619 | 184800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20230619 | 184700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20230619 | 184600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20230619 | 184500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20230619 | 184400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20230619 | 184300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20230619 | 184200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20230619 | 184100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20230619 | 184000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20230619 | 183900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20230619 | 183800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20230619 | 183700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20230619 | 183600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20230619 | 183500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20230619 | 183400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20230619 | 183300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20230619 | 183200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20230619 | 183100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20230619 | 183000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20230619 | 182900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 93 | 20230619 | 182800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20230619 | 182700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20230619 | 182600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20230619 | 182500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20230619 | 182400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20230619 | 182300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20230619 | 182200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20230619 | 182100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20230619 | 182000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20230619 | 181900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20230619 | 181800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20230619 | 181700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20230619 | 181600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20230619 | 181500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20230619 | 181400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20230619 | 181300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20230619 | 181200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20230619 | 181100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20230619 | 181000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20230619 | 180900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20230619 | 180800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20230619 | 180700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20230619 | 180600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20230619 | 180500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20230619 | 180400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20230619 | 180300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20230619 | 180200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20230619 | 180100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20230619 | 180000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20230619 | 175900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 123 | 20230619 | 175800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20230619 | 175700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20230619 | 175600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20230619 | 175500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20230619 | 175400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20230619 | 175300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20230619 | 175200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20230619 | 175100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20230619 | 175000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20230619 | 174900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20230619 | 174800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20230619 | 174700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20230619 | 174600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20230619 | 174500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20230619 | 174400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20230619 | 174300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20230619 | 174200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20230619 | 174100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20230619 | 174000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20230619 | 173900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20230619 | 173800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20230619 | 173700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20230619 | 173600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20230619 | 173500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20230619 | 173400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20230619 | 173300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20230619 | 173200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20230619 | 173100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20230619 | 173000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20230619 | 172900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 153 | 20230619 | 172800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20230619 | 172700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20230619 | 172600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20230619 | 172500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20230619 | 172400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20230619 | 172300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20230619 | 172200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20230619 | 172100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20230619 | 172000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20230619 | 171900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20230619 | 171800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20230619 | 171700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20230619 | 171600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20230619 | 171500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20230619 | 171400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20230619 | 171300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20230619 | 171200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20230619 | 171100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20230619 | 171000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20230619 | 170900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20230619 | 170800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20230619 | 170700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20230619 | 170600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20230619 | 170500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20230619 | 170400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20230619 | 170300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20230619 | 170200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20230619 | 170100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20230619 | 170000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20230619 | 165900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 183 | 20230619 | 165800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20230619 | 165700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20230619 | 165600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20230619 | 165500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20230619 | 165400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20230619 | 165300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20230619 | 165200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20230619 | 165100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20230619 | 165000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20230619 | 164900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20230619 | 164800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20230619 | 164700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20230619 | 164600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20230619 | 164500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20230619 | 164400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20230619 | 164300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20230619 | 164200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20230619 | 164100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20230619 | 164000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20230619 | 163900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20230619 | 163800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20230619 | 163700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20230619 | 163600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20230619 | 163500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20230619 | 163400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20230619 | 163300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20230619 | 163200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20230619 | 163100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20230619 | 163000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20230619 | 162900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 213 | 20230619 | 162800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20230619 | 162700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20230619 | 162600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20230619 | 162500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20230619 | 162400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20230619 | 162300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20230619 | 162200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20230619 | 162100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20230619 | 162000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20230619 | 161900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20230619 | 161800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 224 | 20230619 | 161700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 225 | 20230619 | 161600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 226 | 20230619 | 161500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 227 | 20230619 | 161400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 228 | 20230619 | 161300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 229 | 20230619 | 161200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 230 | 20230619 | 161100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 231 | 20230619 | 161000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 232 | 20230619 | 160900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20230619 | 160800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20230619 | 160700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 235 | 20230619 | 160600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 236 | 20230619 | 160500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 237 | 20230619 | 160400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 238 | 20230619 | 160300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 239 | 20230619 | 160200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 240 | 20230619 | 160100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 241 | 20230619 | 160000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 242 | 20230619 | 155900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 243 | 20230619 | 155800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 244 | 20230619 | 155700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 245 | 20230619 | 155600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 246 | 20230619 | 155500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 247 | 20230619 | 155400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 248 | 20230619 | 155300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 249 | 20230619 | 155200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 250 | 20230619 | 155100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 251 | 20230619 | 155000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 252 | 20230619 | 154900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 253 | 20230619 | 154800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 254 | 20230619 | 154700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 255 | 20230619 | 154600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 256 | 20230619 | 154500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 257 | 20230619 | 154400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 258 | 20230619 | 154300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 259 | 20230619 | 154200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 260 | 20230619 | 154100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 261 | 20230619 | 154000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 262 | 20230619 | 153900 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 263 | 20230619 | 153800 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 264 | 20230619 | 153700 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 265 | 20230619 | 153600 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 266 | 20230619 | 153500 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 267 | 20230619 | 153400 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 268 | 20230619 | 153300 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 269 | 20230619 | 153200 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 270 | 20230619 | 153100 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 0 |
| 271 | 20230619 | 153000 | 1335675570 | 6810 | 6810 | 6810 | 6810 | 4285 |
| 272 | 20230619 | 152900 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 273 | 20230619 | 152800 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 274 | 20230619 | 152700 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 275 | 20230619 | 152600 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 276 | 20230619 | 152500 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 277 | 20230619 | 152400 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 278 | 20230619 | 152300 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 279 | 20230619 | 152200 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 280 | 20230619 | 152100 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 281 | 20230619 | 152000 | 1306494720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 282 | 20230619 | 151900 | 1306494720 | 6830 | 6820 | 6830 | 6800 | 2575 |
| 283 | 20230619 | 151800 | 1288960880 | 6830 | 6830 | 6830 | 6820 | 802 |
| 284 | 20230619 | 151700 | 1283490220 | 6830 | 6840 | 6840 | 6830 | 2510 |
| 285 | 20230619 | 151600 | 1266345020 | 6840 | 6840 | 6840 | 6840 | 685 |
| 286 | 20230619 | 151500 | 1261659620 | 6840 | 6830 | 6840 | 6830 | 602 |
| 287 | 20230619 | 151400 | 1257544950 | 6830 | 6830 | 6830 | 6830 | 1098 |
| 288 | 20230619 | 151300 | 1250045610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 289 | 20230619 | 151200 | 1250045610 | 6830 | 6840 | 6840 | 6830 | 670 |
| 290 | 20230619 | 151100 | 1245469000 | 6840 | 6830 | 6840 | 6830 | 464 |
| 291 | 20230619 | 151000 | 1242299680 | 6850 | 6850 | 6850 | 6850 | 2 |
| 292 | 20230619 | 150900 | 1242285980 | 6850 | 6840 | 6850 | 6840 | 1313 |
| 293 | 20230619 | 150800 | 1233305050 | 6840 | 6840 | 6840 | 6840 | 404 |
| 294 | 20230619 | 150700 | 1230541690 | 6840 | 6840 | 6840 | 6840 | 446 |
| 295 | 20230619 | 150600 | 1227491050 | 6840 | 6830 | 6840 | 6830 | 553 |
| 296 | 20230619 | 150500 | 1223709040 | 6830 | 6830 | 6830 | 6830 | 2 |
| 297 | 20230619 | 150400 | 1223695380 | 6840 | 6820 | 6840 | 6820 | 275 |
| 298 | 20230619 | 150300 | 1221814420 | 6820 | 6820 | 6820 | 6820 | 455 |
| 299 | 20230619 | 150200 | 1218711320 | 6820 | 6820 | 6820 | 6820 | 327 |
| 300 | 20230619 | 150100 | 1216481180 | 6820 | 6830 | 6840 | 6820 | 2275 |
| 301 | 20230619 | 150000 | 1200955080 | 6830 | 6830 | 6830 | 6830 | 147 |
| 302 | 20230619 | 145900 | 1199951070 | 6830 | 6830 | 6830 | 6820 | 38 |
| 303 | 20230619 | 145800 | 1199691730 | 6830 | 6830 | 6830 | 6820 | 77 |
| 304 | 20230619 | 145700 | 1199165860 | 6830 | 6830 | 6830 | 6830 | 729 |
| 305 | 20230619 | 145600 | 1194186790 | 6830 | 6830 | 6830 | 6830 | 0 |
| 306 | 20230619 | 145500 | 1194186790 | 6830 | 6830 | 6830 | 6830 | 179 |
| 307 | 20230619 | 145400 | 1192964220 | 6840 | 6840 | 6850 | 6840 | 219 |
| 308 | 20230619 | 145300 | 1191466240 | 6850 | 6850 | 6850 | 6850 | 312 |
| 309 | 20230619 | 145200 | 1189329040 | 6850 | 6820 | 6860 | 6800 | 2930 |
| 310 | 20230619 | 145100 | 1169328150 | 6860 | 6870 | 6870 | 6860 | 164 |
| 311 | 20230619 | 145000 | 1168202470 | 6880 | 6830 | 6880 | 6830 | 1688 |
| 312 | 20230619 | 144900 | 1156627500 | 6840 | 6810 | 6840 | 6800 | 3460 |
| 313 | 20230619 | 144800 | 1133049910 | 6800 | 6760 | 6800 | 6760 | 4666 |
| 314 | 20230619 | 144700 | 1101376770 | 6770 | 6770 | 6770 | 6770 | 10 |
| 315 | 20230619 | 144600 | 1101309070 | 6770 | 6770 | 6770 | 6770 | 275 |
| 316 | 20230619 | 144500 | 1099447320 | 6770 | 6770 | 6770 | 6770 | 7 |
| 317 | 20230619 | 144400 | 1099399930 | 6770 | 6770 | 6770 | 6770 | 20 |
| 318 | 20230619 | 144300 | 1099264530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 319 | 20230619 | 144200 | 1099264530 | 6770 | 6770 | 6770 | 6770 | 500 |
| 320 | 20230619 | 144100 | 1095879530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 321 | 20230619 | 144000 | 1095879530 | 6770 | 6780 | 6780 | 6770 | 94 |
| 322 | 20230619 | 143900 | 1095243010 | 6780 | 6780 | 6780 | 6780 | 2 |
| 323 | 20230619 | 143800 | 1095229450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 324 | 20230619 | 143700 | 1095229450 | 6770 | 6780 | 6780 | 6770 | 141 |
| 325 | 20230619 | 143600 | 1094274870 | 6770 | 6760 | 6770 | 6760 | 924 |
| 326 | 20230619 | 143500 | 1088020900 | 6760 | 6760 | 6760 | 6760 | 5 |
| 327 | 20230619 | 143400 | 1087987100 | 6760 | 6770 | 6770 | 6760 | 128 |
| 328 | 20230619 | 143300 | 1087121580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 329 | 20230619 | 143200 | 1087121580 | 6760 | 6760 | 6760 | 6760 | 363 |
| 330 | 20230619 | 143100 | 1084667700 | 6740 | 6740 | 6740 | 6740 | 0 |
| 331 | 20230619 | 143000 | 1084667700 | 6740 | 6750 | 6750 | 6740 | 334 |
| 332 | 20230619 | 142900 | 1082415920 | 6740 | 6750 | 6750 | 6740 | 1090 |
| 333 | 20230619 | 142800 | 1075069220 | 6740 | 6750 | 6750 | 6740 | 565 |
| 334 | 20230619 | 142700 | 1071261110 | 6750 | 6750 | 6750 | 6750 | 1011 |
| 335 | 20230619 | 142600 | 1064436860 | 6750 | 6740 | 6750 | 6740 | 1520 |
| 336 | 20230619 | 142500 | 1054181860 | 6750 | 6750 | 6750 | 6750 | 70 |
| 337 | 20230619 | 142400 | 1053709360 | 6740 | 6740 | 6740 | 6740 | 0 |
| 338 | 20230619 | 142300 | 1053709360 | 6740 | 6750 | 6750 | 6740 | 211 |
| 339 | 20230619 | 142200 | 1052287110 | 6740 | 6740 | 6740 | 6740 | 0 |
| 340 | 20230619 | 142100 | 1052287110 | 6740 | 6740 | 6740 | 6740 | 0 |
| 341 | 20230619 | 142000 | 1052287110 | 6740 | 6740 | 6740 | 6740 | 255 |
| 342 | 20230619 | 141900 | 1050568410 | 6740 | 6740 | 6740 | 6740 | 5 |
| 343 | 20230619 | 141800 | 1050534710 | 6740 | 6740 | 6740 | 6740 | 6 |
| 344 | 20230619 | 141700 | 1050494270 | 6750 | 6750 | 6750 | 6750 | 1020 |
| 345 | 20230619 | 141600 | 1043609270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 346 | 20230619 | 141500 | 1043609270 | 6750 | 6750 | 6750 | 6750 | 65 |
| 347 | 20230619 | 141400 | 1043170520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 348 | 20230619 | 141300 | 1043170520 | 6750 | 6750 | 6750 | 6750 | 3 |
| 349 | 20230619 | 141200 | 1043150270 | 6750 | 6750 | 6750 | 6750 | 1 |
| 350 | 20230619 | 141100 | 1043143520 | 6730 | 6730 | 6730 | 6730 | 0 |
| 351 | 20230619 | 141000 | 1043143520 | 6730 | 6760 | 6760 | 6730 | 11 |
| 352 | 20230619 | 140900 | 1043069460 | 6760 | 6760 | 6760 | 6760 | 3 |
| 353 | 20230619 | 140800 | 1043049180 | 6760 | 6760 | 6760 | 6760 | 207 |
| 354 | 20230619 | 140700 | 1041649860 | 6760 | 6760 | 6760 | 6760 | 11 |
| 355 | 20230619 | 140600 | 1041575500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 356 | 20230619 | 140500 | 1041575500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 357 | 20230619 | 140400 | 1041575500 | 6730 | 6730 | 6730 | 6730 | 5 |
| 358 | 20230619 | 140300 | 1041541850 | 6720 | 6720 | 6720 | 6720 | 0 |
| 359 | 20230619 | 140200 | 1041541850 | 6720 | 6720 | 6720 | 6720 | 300 |
| 360 | 20230619 | 140100 | 1039525850 | 6720 | 6720 | 6720 | 6720 | 0 |
| 361 | 20230619 | 140000 | 1039525850 | 6720 | 6720 | 6720 | 6720 | 988 |
| 362 | 20230619 | 135900 | 1032886490 | 6720 | 6720 | 6720 | 6720 | 60 |
| 363 | 20230619 | 135800 | 1032483290 | 6720 | 6720 | 6720 | 6720 | 0 |
| 364 | 20230619 | 135700 | 1032483290 | 6720 | 6710 | 6720 | 6710 | 15 |
| 365 | 20230619 | 135600 | 1032382610 | 6720 | 6720 | 6720 | 6720 | 857 |
| 366 | 20230619 | 135500 | 1026623570 | 6720 | 6720 | 6720 | 6720 | 92 |
| 367 | 20230619 | 135400 | 1026005330 | 6720 | 6730 | 6730 | 6720 | 58 |
| 368 | 20230619 | 135300 | 1025615070 | 6730 | 6730 | 6760 | 6730 | 481 |
| 369 | 20230619 | 135200 | 1022377910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 370 | 20230619 | 135100 | 1022377910 | 6730 | 6730 | 6740 | 6730 | 900 |
| 371 | 20230619 | 135000 | 1016320900 | 6730 | 6730 | 6730 | 6730 | 143 |
| 372 | 20230619 | 134900 | 1015358510 | 6730 | 6730 | 6730 | 6730 | 0 |
| 373 | 20230619 | 134800 | 1015358510 | 6730 | 6740 | 6740 | 6730 | 500 |
| 374 | 20230619 | 134700 | 1011993460 | 6730 | 6750 | 6750 | 6730 | 2102 |
| 375 | 20230619 | 134600 | 997833630 | 6750 | 6750 | 6750 | 6750 | 50 |
| 376 | 20230619 | 134500 | 997496130 | 6750 | 6750 | 6750 | 6750 | 0 |
| 377 | 20230619 | 134400 | 997496130 | 6750 | 6740 | 6750 | 6740 | 547 |
| 378 | 20230619 | 134300 | 993809080 | 6750 | 6750 | 6750 | 6750 | 2 |
| 379 | 20230619 | 134200 | 993795580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 380 | 20230619 | 134100 | 993795580 | 6750 | 6750 | 6750 | 6750 | 71 |
| 381 | 20230619 | 134000 | 993316330 | 6750 | 6750 | 6750 | 6750 | 41 |
| 382 | 20230619 | 133900 | 993039580 | 6760 | 6750 | 6760 | 6750 | 1021 |
| 383 | 20230619 | 133800 | 986147820 | 6750 | 6750 | 6750 | 6750 | 0 |
| 384 | 20230619 | 133700 | 986147820 | 6750 | 6750 | 6750 | 6750 | 32 |
| 385 | 20230619 | 133600 | 985931820 | 6750 | 6750 | 6750 | 6750 | 101 |
| 386 | 20230619 | 133500 | 985250070 | 6750 | 6760 | 6760 | 6750 | 202 |
| 387 | 20230619 | 133400 | 983886560 | 6770 | 6770 | 6770 | 6770 | 56 |
| 388 | 20230619 | 133300 | 983507440 | 6770 | 6770 | 6770 | 6770 | 100 |
| 389 | 20230619 | 133200 | 982830440 | 6750 | 6750 | 6750 | 6750 | 70 |
| 390 | 20230619 | 133100 | 982357940 | 6750 | 6750 | 6750 | 6750 | 1 |
| 391 | 20230619 | 133000 | 982351190 | 6770 | 6770 | 6770 | 6770 | 5 |
| 392 | 20230619 | 132900 | 982317340 | 6760 | 6770 | 6770 | 6760 | 41 |
| 393 | 20230619 | 132800 | 982039820 | 6770 | 6770 | 6770 | 6770 | 5 |
| 394 | 20230619 | 132700 | 982005970 | 6770 | 6760 | 6770 | 6760 | 201 |
| 395 | 20230619 | 132600 | 980646030 | 6760 | 6760 | 6760 | 6760 | 5 |
| 396 | 20230619 | 132500 | 980612230 | 6760 | 6760 | 6760 | 6760 | 1 |
| 397 | 20230619 | 132400 | 980605470 | 6760 | 6760 | 6760 | 6760 | 0 |
| 398 | 20230619 | 132300 | 980605470 | 6760 | 6750 | 6760 | 6750 | 909 |
| 399 | 20230619 | 132200 | 974469640 | 6750 | 6750 | 6750 | 6750 | 572 |
| 400 | 20230619 | 132100 | 970608640 | 6750 | 6760 | 6760 | 6750 | 147 |
| 401 | 20230619 | 132000 | 969616370 | 6760 | 6760 | 6760 | 6760 | 579 |
| 402 | 20230619 | 131900 | 965702330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 403 | 20230619 | 131800 | 965702330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 404 | 20230619 | 131700 | 965702330 | 6780 | 6780 | 6780 | 6780 | 1 |
| 405 | 20230619 | 131600 | 965695550 | 6780 | 6780 | 6780 | 6780 | 50 |
| 406 | 20230619 | 131500 | 965356550 | 6770 | 6770 | 6770 | 6770 | 51 |
| 407 | 20230619 | 131400 | 965011280 | 6760 | 6760 | 6760 | 6760 | 5 |
| 408 | 20230619 | 131300 | 964977480 | 6760 | 6760 | 6760 | 6760 | 167 |
| 409 | 20230619 | 131200 | 963848560 | 6770 | 6770 | 6770 | 6770 | 877 |
| 410 | 20230619 | 131100 | 957911270 | 6770 | 6770 | 6770 | 6770 | 122 |
| 411 | 20230619 | 131000 | 957085330 | 6770 | 6770 | 6770 | 6760 | 264 |
| 412 | 20230619 | 130900 | 955298150 | 6770 | 6770 | 6770 | 6770 | 1 |
| 413 | 20230619 | 130800 | 955291380 | 6770 | 6770 | 6770 | 6770 | 55 |
| 414 | 20230619 | 130700 | 954919030 | 6770 | 6770 | 6770 | 6770 | 26 |
| 415 | 20230619 | 130600 | 954743010 | 6770 | 6770 | 6770 | 6770 | 100 |
| 416 | 20230619 | 130500 | 954066010 | 6770 | 6770 | 6770 | 6770 | 0 |
| 417 | 20230619 | 130400 | 954066010 | 6770 | 6770 | 6770 | 6770 | 2 |
| 418 | 20230619 | 130300 | 954052470 | 6770 | 6770 | 6770 | 6770 | 79 |
| 419 | 20230619 | 130200 | 953517640 | 6770 | 6760 | 6770 | 6760 | 7 |
| 420 | 20230619 | 130100 | 953470310 | 6760 | 6760 | 6760 | 6760 | 0 |
| 421 | 20230619 | 130000 | 953470310 | 6760 | 6760 | 6760 | 6760 | 101 |
| 422 | 20230619 | 125900 | 952787550 | 6760 | 6760 | 6760 | 6760 | 27 |
| 423 | 20230619 | 125800 | 952605030 | 6770 | 6770 | 6770 | 6770 | 200 |
| 424 | 20230619 | 125700 | 951251030 | 6770 | 6760 | 6770 | 6760 | 110 |
| 425 | 20230619 | 125600 | 950507330 | 6760 | 6760 | 6760 | 6760 | 100 |
| 426 | 20230619 | 125500 | 949831330 | 6760 | 6760 | 6760 | 6760 | 100 |
| 427 | 20230619 | 125400 | 949155330 | 6770 | 6770 | 6770 | 6770 | 8 |
| 428 | 20230619 | 125300 | 949101170 | 6770 | 6770 | 6770 | 6770 | 1 |
| 429 | 20230619 | 125200 | 949094400 | 6760 | 6760 | 6760 | 6760 | 0 |
| 430 | 20230619 | 125100 | 949094400 | 6760 | 6770 | 6770 | 6760 | 80 |
| 431 | 20230619 | 125000 | 948553300 | 6760 | 6760 | 6760 | 6760 | 100 |
| 432 | 20230619 | 124900 | 947877300 | 6760 | 6760 | 6760 | 6760 | 0 |
| 433 | 20230619 | 124800 | 947877300 | 6760 | 6760 | 6760 | 6760 | 100 |
| 434 | 20230619 | 124700 | 947201300 | 6770 | 6770 | 6780 | 6770 | 163 |
| 435 | 20230619 | 124600 | 946097780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 436 | 20230619 | 124500 | 946097780 | 6770 | 6780 | 6780 | 6770 | 35 |
| 437 | 20230619 | 124400 | 945860530 | 6780 | 6770 | 6780 | 6770 | 149 |
| 438 | 20230619 | 124300 | 944851600 | 6770 | 6770 | 6770 | 6770 | 14 |
| 439 | 20230619 | 124200 | 944756820 | 6770 | 6770 | 6770 | 6760 | 416 |
| 440 | 20230619 | 124100 | 941940600 | 6760 | 6760 | 6760 | 6760 | 0 |
| 441 | 20230619 | 124000 | 941940600 | 6760 | 6770 | 6770 | 6760 | 40 |
| 442 | 20230619 | 123900 | 941670040 | 6770 | 6770 | 6770 | 6770 | 173 |
| 443 | 20230619 | 123800 | 940498830 | 6770 | 6750 | 6770 | 6750 | 486 |
| 444 | 20230619 | 123700 | 937213470 | 6760 | 6750 | 6760 | 6750 | 254 |
| 445 | 20230619 | 123600 | 935498580 | 6750 | 6750 | 6750 | 6750 | 280 |
| 446 | 20230619 | 123500 | 933608580 | 6750 | 6760 | 6760 | 6750 | 41 |
| 447 | 20230619 | 123400 | 933331820 | 6750 | 6750 | 6750 | 6750 | 2 |
| 448 | 20230619 | 123300 | 933318320 | 6750 | 6750 | 6750 | 6750 | 60 |
| 449 | 20230619 | 123200 | 932913320 | 6750 | 6750 | 6750 | 6750 | 488 |
| 450 | 20230619 | 123100 | 929619320 | 6750 | 6760 | 6760 | 6750 | 121 |
| 451 | 20230619 | 123000 | 928801540 | 6760 | 6760 | 6760 | 6760 | 0 |
| 452 | 20230619 | 122900 | 928801540 | 6760 | 6760 | 6760 | 6760 | 0 |
| 453 | 20230619 | 122800 | 928801540 | 6760 | 6770 | 6770 | 6760 | 32 |
| 454 | 20230619 | 122700 | 928585210 | 6760 | 6760 | 6760 | 6760 | 0 |
| 455 | 20230619 | 122600 | 928585210 | 6760 | 6760 | 6760 | 6760 | 52 |
| 456 | 20230619 | 122500 | 928233690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 457 | 20230619 | 122400 | 928233690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 458 | 20230619 | 122300 | 928233690 | 6760 | 6760 | 6760 | 6760 | 182 |
| 459 | 20230619 | 122200 | 927003370 | 6760 | 6760 | 6760 | 6760 | 5 |
| 460 | 20230619 | 122100 | 926969570 | 6760 | 6760 | 6760 | 6760 | 0 |
| 461 | 20230619 | 122000 | 926969570 | 6760 | 6760 | 6760 | 6760 | 1059 |
| 462 | 20230619 | 121900 | 919810730 | 6770 | 6770 | 6770 | 6770 | 1086 |
| 463 | 20230619 | 121800 | 912458510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 464 | 20230619 | 121700 | 912458510 | 6780 | 6780 | 6780 | 6780 | 18 |
| 465 | 20230619 | 121600 | 912336470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 466 | 20230619 | 121500 | 912336470 | 6780 | 6780 | 6780 | 6780 | 1548 |
| 467 | 20230619 | 121400 | 901841030 | 6780 | 6790 | 6790 | 6780 | 729 |
| 468 | 20230619 | 121300 | 896898390 | 6800 | 6800 | 6800 | 6800 | 0 |
| 469 | 20230619 | 121200 | 896898390 | 6800 | 6800 | 6800 | 6800 | 0 |
| 470 | 20230619 | 121100 | 896898390 | 6800 | 6800 | 6800 | 6800 | 0 |
| 471 | 20230619 | 121000 | 896898390 | 6800 | 6800 | 6800 | 6800 | 0 |
| 472 | 20230619 | 120900 | 896898390 | 6800 | 6800 | 6800 | 6800 | 5 |
| 473 | 20230619 | 120800 | 896864390 | 6800 | 6780 | 6800 | 6780 | 102 |
| 474 | 20230619 | 120700 | 896172810 | 6780 | 6780 | 6780 | 6780 | 0 |
| 475 | 20230619 | 120600 | 896172810 | 6780 | 6780 | 6780 | 6780 | 1605 |
| 476 | 20230619 | 120500 | 885290910 | 6780 | 6780 | 6780 | 6780 | 0 |
| 477 | 20230619 | 120400 | 885290910 | 6780 | 6790 | 6790 | 6780 | 17 |
| 478 | 20230619 | 120300 | 885175500 | 6790 | 6790 | 6790 | 6780 | 559 |
| 479 | 20230619 | 120200 | 881379900 | 6790 | 6800 | 6800 | 6790 | 117 |
| 480 | 20230619 | 120100 | 880585430 | 6800 | 6800 | 6800 | 6800 | 19 |
| 481 | 20230619 | 120000 | 880456230 | 6800 | 6800 | 6800 | 6800 | 27 |
| 482 | 20230619 | 115900 | 880272630 | 6800 | 6800 | 6800 | 6800 | 1 |
| 483 | 20230619 | 115800 | 880265830 | 6780 | 6780 | 6780 | 6780 | 100 |
| 484 | 20230619 | 115700 | 879587830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 485 | 20230619 | 115600 | 879587830 | 6780 | 6790 | 6790 | 6780 | 68 |
| 486 | 20230619 | 115500 | 879126140 | 6780 | 6780 | 6790 | 6780 | 240 |
| 487 | 20230619 | 115400 | 877498550 | 6790 | 6790 | 6790 | 6790 | 9 |
| 488 | 20230619 | 115300 | 877437440 | 6790 | 6790 | 6790 | 6790 | 1003 |
| 489 | 20230619 | 115200 | 870627070 | 6790 | 6790 | 6790 | 6790 | 774 |
| 490 | 20230619 | 115100 | 865371610 | 6790 | 6790 | 6790 | 6790 | 36 |
| 491 | 20230619 | 115000 | 865127170 | 6790 | 6790 | 6790 | 6790 | 18 |
| 492 | 20230619 | 114900 | 865004950 | 6790 | 6790 | 6790 | 6790 | 25 |
| 493 | 20230619 | 114800 | 864835200 | 6790 | 6780 | 6790 | 6770 | 108 |
| 494 | 20230619 | 114700 | 864103450 | 6770 | 6770 | 6770 | 6770 | 5 |
| 495 | 20230619 | 114600 | 864069600 | 6760 | 6770 | 6770 | 6760 | 100 |
| 496 | 20230619 | 114500 | 863393570 | 6780 | 6770 | 6780 | 6770 | 999 |
| 497 | 20230619 | 114400 | 856627240 | 6770 | 6770 | 6770 | 6770 | 0 |
| 498 | 20230619 | 114300 | 856627240 | 6770 | 6770 | 6770 | 6770 | 12 |
| 499 | 20230619 | 114200 | 856546000 | 6770 | 6770 | 6770 | 6770 | 1 |
| 500 | 20230619 | 114100 | 856539230 | 6770 | 6760 | 6770 | 6760 | 174 |
| 501 | 20230619 | 114000 | 855361510 | 6760 | 6740 | 6760 | 6740 | 63 |
| 502 | 20230619 | 113900 | 854935890 | 6740 | 6750 | 6750 | 6740 | 549 |
| 503 | 20230619 | 113800 | 851235420 | 6750 | 6750 | 6750 | 6750 | 500 |
| 504 | 20230619 | 113700 | 847860420 | 6750 | 6760 | 6760 | 6750 | 316 |
| 505 | 20230619 | 113600 | 845725420 | 6760 | 6760 | 6760 | 6760 | 0 |
| 506 | 20230619 | 113500 | 845725420 | 6760 | 6780 | 6780 | 6760 | 318 |
| 507 | 20230619 | 113400 | 843575640 | 6780 | 6780 | 6780 | 6780 | 0 |
| 508 | 20230619 | 113300 | 843575640 | 6780 | 6780 | 6780 | 6780 | 3 |
| 509 | 20230619 | 113200 | 843555300 | 6780 | 6780 | 6780 | 6780 | 3 |
| 510 | 20230619 | 113100 | 843534960 | 6780 | 6780 | 6780 | 6780 | 1 |
| 511 | 20230619 | 113000 | 843528180 | 6780 | 6780 | 6780 | 6780 | 0 |
| 512 | 20230619 | 112900 | 843528180 | 6780 | 6780 | 6780 | 6780 | 4 |
| 513 | 20230619 | 112800 | 843501060 | 6780 | 6780 | 6780 | 6780 | 200 |
| 514 | 20230619 | 112700 | 842145060 | 6760 | 6760 | 6760 | 6760 | 50 |
| 515 | 20230619 | 112600 | 841807060 | 6760 | 6760 | 6760 | 6760 | 15 |
| 516 | 20230619 | 112500 | 841705660 | 6760 | 6750 | 6760 | 6740 | 1758 |
| 517 | 20230619 | 112400 | 829843460 | 6750 | 6750 | 6750 | 6750 | 379 |
| 518 | 20230619 | 112300 | 827285210 | 6750 | 6750 | 6750 | 6750 | 33 |
| 519 | 20230619 | 112200 | 827062460 | 6750 | 6760 | 6760 | 6750 | 26 |
| 520 | 20230619 | 112100 | 826886760 | 6760 | 6760 | 6760 | 6760 | 0 |
| 521 | 20230619 | 112000 | 826886760 | 6760 | 6750 | 6760 | 6730 | 1394 |
| 522 | 20230619 | 111900 | 817493860 | 6760 | 6760 | 6760 | 6760 | 512 |
| 523 | 20230619 | 111800 | 814032740 | 6760 | 6760 | 6760 | 6760 | 0 |
| 524 | 20230619 | 111700 | 814032740 | 6760 | 6760 | 6760 | 6760 | 224 |
| 525 | 20230619 | 111600 | 812518500 | 6780 | 6780 | 6780 | 6780 | 200 |
| 526 | 20230619 | 111500 | 811162500 | 6780 | 6780 | 6780 | 6780 | 85 |
| 527 | 20230619 | 111400 | 810586200 | 6780 | 6760 | 6780 | 6760 | 124 |
| 528 | 20230619 | 111300 | 809746810 | 6780 | 6780 | 6780 | 6780 | 10 |
| 529 | 20230619 | 111200 | 809679010 | 6780 | 6760 | 6780 | 6760 | 644 |
| 530 | 20230619 | 111100 | 805324570 | 6780 | 6780 | 6780 | 6780 | 65 |
| 531 | 20230619 | 111000 | 804883870 | 6780 | 6770 | 6780 | 6760 | 301 |
| 532 | 20230619 | 110900 | 802849080 | 6760 | 6760 | 6760 | 6760 | 508 |
| 533 | 20230619 | 110800 | 799415000 | 6760 | 6770 | 6770 | 6760 | 409 |
| 534 | 20230619 | 110700 | 796650030 | 6770 | 6760 | 6770 | 6760 | 160 |
| 535 | 20230619 | 110600 | 795567430 | 6760 | 6770 | 6770 | 6760 | 2530 |
| 536 | 20230619 | 110500 | 778441140 | 6770 | 6770 | 6770 | 6770 | 10 |
| 537 | 20230619 | 110400 | 778373440 | 6770 | 6780 | 6780 | 6770 | 121 |
| 538 | 20230619 | 110300 | 777553760 | 6770 | 6770 | 6770 | 6770 | 58 |
| 539 | 20230619 | 110200 | 777161100 | 6780 | 6780 | 6780 | 6780 | 10 |
| 540 | 20230619 | 110100 | 777093300 | 6770 | 6770 | 6770 | 6770 | 109 |
| 541 | 20230619 | 110000 | 776355370 | 6770 | 6790 | 6790 | 6770 | 1102 |
| 542 | 20230619 | 105900 | 768887610 | 6790 | 6790 | 6790 | 6790 | 2 |
| 543 | 20230619 | 105800 | 768874030 | 6790 | 6790 | 6790 | 6790 | 10 |
| 544 | 20230619 | 105700 | 768806130 | 6790 | 6790 | 6790 | 6790 | 0 |
| 545 | 20230619 | 105600 | 768806130 | 6790 | 6790 | 6790 | 6790 | 0 |
| 546 | 20230619 | 105500 | 768806130 | 6790 | 6790 | 6790 | 6790 | 10 |
| 547 | 20230619 | 105400 | 768738230 | 6790 | 6820 | 6820 | 6790 | 457 |
| 548 | 20230619 | 105300 | 765635040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 549 | 20230619 | 105200 | 765635040 | 6790 | 6780 | 6800 | 6780 | 487 |
| 550 | 20230619 | 105100 | 762328990 | 6780 | 6780 | 6780 | 6780 | 151 |
| 551 | 20230619 | 105000 | 761305210 | 6780 | 6810 | 6810 | 6780 | 209 |
| 552 | 20230619 | 104900 | 759887920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 553 | 20230619 | 104800 | 759887920 | 6820 | 6820 | 6820 | 6820 | 20 |
| 554 | 20230619 | 104700 | 759751520 | 6820 | 6800 | 6820 | 6800 | 30 |
| 555 | 20230619 | 104600 | 759547120 | 6780 | 6780 | 6780 | 6780 | 1061 |
| 556 | 20230619 | 104500 | 752353540 | 6780 | 6780 | 6780 | 6780 | 336 |
| 557 | 20230619 | 104400 | 750075460 | 6780 | 6790 | 6790 | 6780 | 430 |
| 558 | 20230619 | 104300 | 747158440 | 6790 | 6810 | 6810 | 6790 | 83 |
| 559 | 20230619 | 104200 | 746593850 | 6800 | 6800 | 6800 | 6800 | 619 |
| 560 | 20230619 | 104100 | 742384650 | 6800 | 6800 | 6800 | 6800 | 0 |
| 561 | 20230619 | 104000 | 742384650 | 6800 | 6790 | 6800 | 6790 | 6 |
| 562 | 20230619 | 103900 | 742343860 | 6780 | 6780 | 6780 | 6780 | 11 |
| 563 | 20230619 | 103800 | 742269280 | 6780 | 6780 | 6780 | 6780 | 0 |
| 564 | 20230619 | 103700 | 742269280 | 6780 | 6780 | 6780 | 6780 | 81 |
| 565 | 20230619 | 103600 | 741720100 | 6780 | 6780 | 6780 | 6780 | 4 |
| 566 | 20230619 | 103500 | 741692980 | 6780 | 6780 | 6780 | 6780 | 1001 |
| 567 | 20230619 | 103400 | 734906200 | 6790 | 6790 | 6790 | 6790 | 1112 |
| 568 | 20230619 | 103300 | 727355720 | 6790 | 6790 | 6790 | 6790 | 0 |
| 569 | 20230619 | 103200 | 727355720 | 6790 | 6790 | 6790 | 6790 | 311 |
| 570 | 20230619 | 103100 | 725244030 | 6790 | 6790 | 6790 | 6790 | 0 |
| 571 | 20230619 | 103000 | 725244030 | 6790 | 6790 | 6790 | 6790 | 676 |
| 572 | 20230619 | 102900 | 720653990 | 6820 | 6820 | 6820 | 6820 | 1 |
| 573 | 20230619 | 102800 | 720647170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 574 | 20230619 | 102700 | 720647170 | 6790 | 6800 | 6800 | 6790 | 2000 |
| 575 | 20230619 | 102600 | 707051640 | 6800 | 6800 | 6800 | 6800 | 251 |
| 576 | 20230619 | 102500 | 705344840 | 6800 | 6810 | 6820 | 6800 | 269 |
| 577 | 20230619 | 102400 | 703513550 | 6810 | 6810 | 6810 | 6810 | 2 |
| 578 | 20230619 | 102300 | 703499930 | 6810 | 6810 | 6810 | 6810 | 0 |
| 579 | 20230619 | 102200 | 703499930 | 6810 | 6810 | 6810 | 6810 | 55 |
| 580 | 20230619 | 102100 | 703125380 | 6810 | 6820 | 6820 | 6810 | 203 |
| 581 | 20230619 | 102000 | 701741540 | 6820 | 6820 | 6820 | 6820 | 165 |
| 582 | 20230619 | 101900 | 700616240 | 6820 | 6820 | 6820 | 6820 | 79 |
| 583 | 20230619 | 101800 | 700077460 | 6820 | 6820 | 6820 | 6820 | 4 |
| 584 | 20230619 | 101700 | 700050180 | 6820 | 6820 | 6820 | 6820 | 27 |
| 585 | 20230619 | 101600 | 699866040 | 6820 | 6810 | 6820 | 6810 | 1277 |
| 586 | 20230619 | 101500 | 691169660 | 6820 | 6820 | 6820 | 6820 | 50 |
| 587 | 20230619 | 101400 | 690828660 | 6820 | 6820 | 6820 | 6820 | 72 |
| 588 | 20230619 | 101300 | 690337620 | 6820 | 6820 | 6820 | 6820 | 89 |
| 589 | 20230619 | 101200 | 689730640 | 6820 | 6820 | 6820 | 6820 | 201 |
| 590 | 20230619 | 101100 | 688359820 | 6820 | 6810 | 6820 | 6810 | 306 |
| 591 | 20230619 | 101000 | 686275340 | 6800 | 6800 | 6800 | 6800 | 70 |
| 592 | 20230619 | 100900 | 685799340 | 6800 | 6800 | 6800 | 6800 | 750 |
| 593 | 20230619 | 100800 | 680699340 | 6800 | 6800 | 6800 | 6800 | 300 |
| 594 | 20230619 | 100700 | 678659340 | 6810 | 6810 | 6810 | 6810 | 283 |
| 595 | 20230619 | 100600 | 676732110 | 6820 | 6820 | 6820 | 6820 | 18 |
| 596 | 20230619 | 100500 | 676609350 | 6810 | 6810 | 6810 | 6810 | 231 |
| 597 | 20230619 | 100400 | 675036240 | 6790 | 6800 | 6800 | 6790 | 463 |
| 598 | 20230619 | 100300 | 671887850 | 6800 | 6800 | 6800 | 6800 | 1202 |
| 599 | 20230619 | 100200 | 663714250 | 6800 | 6800 | 6800 | 6790 | 61 |
| 600 | 20230619 | 100100 | 663299750 | 6800 | 6800 | 6800 | 6800 | 556 |
| 601 | 20230619 | 100000 | 659518950 | 6800 | 6790 | 6800 | 6790 | 601 |
| 602 | 20230619 | 095900 | 655438150 | 6790 | 6800 | 6800 | 6790 | 12 |
| 603 | 20230619 | 095800 | 655356590 | 6790 | 6790 | 6800 | 6790 | 39 |
| 604 | 20230619 | 095700 | 655091420 | 6790 | 6790 | 6790 | 6790 | 2 |
| 605 | 20230619 | 095600 | 655077840 | 6780 | 6780 | 6780 | 6780 | 1 |
| 606 | 20230619 | 095500 | 655071060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 607 | 20230619 | 095400 | 655071060 | 6770 | 6770 | 6770 | 6770 | 300 |
| 608 | 20230619 | 095300 | 653040060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 609 | 20230619 | 095200 | 653040060 | 6770 | 6820 | 6820 | 6770 | 224 |
| 610 | 20230619 | 095100 | 651518410 | 6790 | 6770 | 6810 | 6760 | 6069 |
| 611 | 20230619 | 095000 | 610209530 | 6770 | 6770 | 6780 | 6770 | 112 |
| 612 | 20230619 | 094900 | 609450380 | 6770 | 6770 | 6770 | 6770 | 0 |
| 613 | 20230619 | 094800 | 609450380 | 6770 | 6780 | 6780 | 6770 | 240 |
| 614 | 20230619 | 094700 | 607825560 | 6780 | 6780 | 6790 | 6780 | 1150 |
| 615 | 20230619 | 094600 | 600028200 | 6780 | 6790 | 6790 | 6780 | 215 |
| 616 | 20230619 | 094500 | 598570360 | 6790 | 6780 | 6790 | 6770 | 69 |
| 617 | 20230619 | 094400 | 598102310 | 6790 | 6790 | 6790 | 6790 | 7 |
| 618 | 20230619 | 094300 | 598054780 | 6800 | 6800 | 6800 | 6800 | 255 |
| 619 | 20230619 | 094200 | 596320780 | 6800 | 6800 | 6810 | 6800 | 2372 |
| 620 | 20230619 | 094100 | 580190790 | 6800 | 6770 | 6800 | 6730 | 3857 |
| 621 | 20230619 | 094000 | 553987020 | 6770 | 6770 | 6770 | 6730 | 552 |
| 622 | 20230619 | 093900 | 550261980 | 6770 | 6710 | 6770 | 6710 | 8864 |
| 623 | 20230619 | 093800 | 490450930 | 6720 | 6700 | 6720 | 6700 | 2069 |
| 624 | 20230619 | 093700 | 476585810 | 6700 | 6700 | 6710 | 6700 | 409 |
| 625 | 20230619 | 093600 | 473845290 | 6700 | 6700 | 6700 | 6670 | 399 |
| 626 | 20230619 | 093500 | 471180420 | 6670 | 6700 | 6710 | 6660 | 1194 |
| 627 | 20230619 | 093400 | 463186100 | 6680 | 6680 | 6690 | 6660 | 1906 |
| 628 | 20230619 | 093300 | 450470540 | 6690 | 6680 | 6690 | 6670 | 1050 |
| 629 | 20230619 | 093200 | 443456550 | 6670 | 6670 | 6700 | 6670 | 3125 |
| 630 | 20230619 | 093100 | 422611510 | 6670 | 6700 | 6700 | 6670 | 2245 |
| 631 | 20230619 | 093000 | 407614020 | 6700 | 6720 | 6720 | 6680 | 1904 |
| 632 | 20230619 | 092900 | 394877880 | 6720 | 6730 | 6740 | 6720 | 315 |
| 633 | 20230619 | 092800 | 392757920 | 6730 | 6730 | 6740 | 6730 | 302 |
| 634 | 20230619 | 092700 | 390725220 | 6740 | 6690 | 6740 | 6690 | 1425 |
| 635 | 20230619 | 092600 | 381180150 | 6690 | 6750 | 6750 | 6690 | 362 |
| 636 | 20230619 | 092500 | 378754650 | 6750 | 6710 | 6750 | 6690 | 4186 |
| 637 | 20230619 | 092400 | 350606470 | 6710 | 6720 | 6730 | 6690 | 2042 |
| 638 | 20230619 | 092300 | 336913410 | 6720 | 6720 | 6720 | 6720 | 470 |
| 639 | 20230619 | 092200 | 333755010 | 6730 | 6730 | 6730 | 6730 | 155 |
| 640 | 20230619 | 092100 | 332711860 | 6730 | 6720 | 6730 | 6720 | 1304 |
| 641 | 20230619 | 092000 | 323944480 | 6730 | 6740 | 6740 | 6730 | 524 |
| 642 | 20230619 | 091900 | 320416460 | 6740 | 6740 | 6740 | 6720 | 466 |
| 643 | 20230619 | 091800 | 317278960 | 6740 | 6750 | 6760 | 6740 | 3973 |
| 644 | 20230619 | 091700 | 290494290 | 6760 | 6760 | 6760 | 6750 | 332 |
| 645 | 20230619 | 091600 | 288251560 | 6760 | 6750 | 6760 | 6740 | 838 |
| 646 | 20230619 | 091500 | 282595620 | 6750 | 6760 | 6760 | 6750 | 6022 |
| 647 | 20230619 | 091400 | 241936030 | 6750 | 6770 | 6770 | 6750 | 2883 |
| 648 | 20230619 | 091300 | 222441650 | 6770 | 6790 | 6790 | 6770 | 741 |
| 649 | 20230619 | 091200 | 217413960 | 6790 | 6800 | 6800 | 6790 | 352 |
| 650 | 20230619 | 091100 | 215022870 | 6800 | 6780 | 6800 | 6760 | 6284 |
| 651 | 20230619 | 091000 | 172497370 | 6770 | 6770 | 6770 | 6770 | 427 |
| 652 | 20230619 | 090900 | 169606580 | 6770 | 6810 | 6810 | 6770 | 4674 |
| 653 | 20230619 | 090800 | 137908140 | 6820 | 6820 | 6820 | 6820 | 955 |
| 654 | 20230619 | 090700 | 131395040 | 6820 | 6810 | 6820 | 6800 | 315 |
| 655 | 20230619 | 090600 | 129251820 | 6800 | 6790 | 6800 | 6790 | 1592 |
| 656 | 20230619 | 090500 | 118433140 | 6770 | 6790 | 6790 | 6770 | 2083 |
| 657 | 20230619 | 090400 | 104312690 | 6790 | 6800 | 6830 | 6790 | 3939 |
| 658 | 20230619 | 090300 | 77555560 | 6790 | 6800 | 6800 | 6790 | 3016 |
| 659 | 20230619 | 090200 | 57046870 | 6800 | 6850 | 6850 | 6800 | 2717 |
| 660 | 20230619 | 090100 | 38522170 | 6850 | 6840 | 6860 | 6840 | 203 |
| 661 | 20230619 | 090000 | 37131910 | 6850 | 6860 | 6890 | 6810 | 5418 |