34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 203700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 3 | 20230629 | 203600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20230629 | 203500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20230629 | 203400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20230629 | 203300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20230629 | 203200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20230629 | 203100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20230629 | 203000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20230629 | 202900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20230629 | 202800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20230629 | 202700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20230629 | 202600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20230629 | 202500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20230629 | 202400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20230629 | 202300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20230629 | 202200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20230629 | 202100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20230629 | 202000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20230629 | 201900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20230629 | 201800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20230629 | 201700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20230629 | 201600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20230629 | 201500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20230629 | 201400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20230629 | 201300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20230629 | 201200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20230629 | 201100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20230629 | 201000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20230629 | 200900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20230629 | 200800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20230629 | 200700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 33 | 20230629 | 200600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20230629 | 200500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20230629 | 200400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20230629 | 200300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20230629 | 200200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20230629 | 200100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20230629 | 200000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20230629 | 195900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20230629 | 195800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20230629 | 195700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20230629 | 195600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20230629 | 195500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20230629 | 195400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20230629 | 195300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20230629 | 195200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20230629 | 195100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20230629 | 195000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20230629 | 194900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20230629 | 194800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20230629 | 194700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20230629 | 194600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20230629 | 194500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20230629 | 194400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20230629 | 194300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20230629 | 194200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20230629 | 194100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20230629 | 194000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20230629 | 193900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20230629 | 193800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20230629 | 193700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 63 | 20230629 | 193600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20230629 | 193500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20230629 | 193400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20230629 | 193300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20230629 | 193200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20230629 | 193100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20230629 | 193000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20230629 | 192900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20230629 | 192800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20230629 | 192700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20230629 | 192600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20230629 | 192500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20230629 | 192400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20230629 | 192300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20230629 | 192200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20230629 | 192100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20230629 | 192000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20230629 | 191900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20230629 | 191800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20230629 | 191700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20230629 | 191600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20230629 | 191500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20230629 | 191400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20230629 | 191300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20230629 | 191200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20230629 | 191100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20230629 | 191000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20230629 | 190900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20230629 | 190800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20230629 | 190700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 93 | 20230629 | 190600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20230629 | 190500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20230629 | 190400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20230629 | 190300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20230629 | 190200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20230629 | 190100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20230629 | 190000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20230629 | 185900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20230629 | 185800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20230629 | 185700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20230629 | 185600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20230629 | 185500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20230629 | 185400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20230629 | 185300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20230629 | 185200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20230629 | 185100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20230629 | 185000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20230629 | 184900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20230629 | 184800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20230629 | 184700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20230629 | 184600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20230629 | 184500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20230629 | 184400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20230629 | 184300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20230629 | 184200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20230629 | 184100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20230629 | 184000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20230629 | 183900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20230629 | 183800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20230629 | 183700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 123 | 20230629 | 183600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20230629 | 183500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20230629 | 183400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20230629 | 183300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20230629 | 183200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20230629 | 183100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20230629 | 183000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20230629 | 182900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20230629 | 182800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20230629 | 182700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20230629 | 182600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20230629 | 182500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20230629 | 182400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20230629 | 182300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20230629 | 182200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20230629 | 182100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20230629 | 182000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20230629 | 181900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20230629 | 181800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20230629 | 181700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20230629 | 181600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20230629 | 181500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20230629 | 181400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20230629 | 181300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20230629 | 181200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20230629 | 181100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20230629 | 181000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20230629 | 180900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20230629 | 180800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20230629 | 180700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 153 | 20230629 | 180600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20230629 | 180500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20230629 | 180400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20230629 | 180300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20230629 | 180200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20230629 | 180100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20230629 | 180000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20230629 | 175900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20230629 | 175800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20230629 | 175700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20230629 | 175600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20230629 | 175500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20230629 | 175400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20230629 | 175300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20230629 | 175200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20230629 | 175100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20230629 | 175000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20230629 | 174900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20230629 | 174800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20230629 | 174700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20230629 | 174600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20230629 | 174500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20230629 | 174400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20230629 | 174300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20230629 | 174200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20230629 | 174100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20230629 | 174000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20230629 | 173900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20230629 | 173800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20230629 | 173700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 183 | 20230629 | 173600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20230629 | 173500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20230629 | 173400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20230629 | 173300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20230629 | 173200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20230629 | 173100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20230629 | 173000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20230629 | 172900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20230629 | 172800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20230629 | 172700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20230629 | 172600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20230629 | 172500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20230629 | 172400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20230629 | 172300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20230629 | 172200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20230629 | 172100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20230629 | 172000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20230629 | 171900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20230629 | 171800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20230629 | 171700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20230629 | 171600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20230629 | 171500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20230629 | 171400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20230629 | 171300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20230629 | 171200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20230629 | 171100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20230629 | 171000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20230629 | 170900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20230629 | 170800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20230629 | 170700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 213 | 20230629 | 170600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20230629 | 170500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20230629 | 170400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 216 | 20230629 | 170300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 217 | 20230629 | 170200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 218 | 20230629 | 170100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 219 | 20230629 | 170000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 220 | 20230629 | 165900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 221 | 20230629 | 165800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 222 | 20230629 | 165700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 223 | 20230629 | 165600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 224 | 20230629 | 165500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 225 | 20230629 | 165400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 226 | 20230629 | 165300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 227 | 20230629 | 165200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 228 | 20230629 | 165100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 229 | 20230629 | 165000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 230 | 20230629 | 164900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 231 | 20230629 | 164800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 232 | 20230629 | 164700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 233 | 20230629 | 164600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 234 | 20230629 | 164500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 235 | 20230629 | 164400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 236 | 20230629 | 164300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 237 | 20230629 | 164200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 238 | 20230629 | 164100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 239 | 20230629 | 164000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 240 | 20230629 | 163900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 241 | 20230629 | 163800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 242 | 20230629 | 163700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 243 | 20230629 | 163600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 244 | 20230629 | 163500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 245 | 20230629 | 163400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 246 | 20230629 | 163300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 247 | 20230629 | 163200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 248 | 20230629 | 163100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 249 | 20230629 | 163000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 250 | 20230629 | 162900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 251 | 20230629 | 162800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 252 | 20230629 | 162700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 253 | 20230629 | 162600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 254 | 20230629 | 162500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 255 | 20230629 | 162400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 256 | 20230629 | 162300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 257 | 20230629 | 162200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 258 | 20230629 | 162100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 259 | 20230629 | 162000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 260 | 20230629 | 161900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 261 | 20230629 | 161800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 262 | 20230629 | 161700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 263 | 20230629 | 161600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 264 | 20230629 | 161500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 265 | 20230629 | 161400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 266 | 20230629 | 161300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 267 | 20230629 | 161200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 268 | 20230629 | 161100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 269 | 20230629 | 161000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 270 | 20230629 | 160900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 271 | 20230629 | 160800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 272 | 20230629 | 160700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 273 | 20230629 | 160600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 274 | 20230629 | 160500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 275 | 20230629 | 160400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 276 | 20230629 | 160300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 277 | 20230629 | 160200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 278 | 20230629 | 160100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 279 | 20230629 | 160000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 280 | 20230629 | 155900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 281 | 20230629 | 155800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 282 | 20230629 | 155700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 283 | 20230629 | 155600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 284 | 20230629 | 155500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 285 | 20230629 | 155400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 286 | 20230629 | 155300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 287 | 20230629 | 155200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 288 | 20230629 | 155100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 289 | 20230629 | 155000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 290 | 20230629 | 154900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 291 | 20230629 | 154800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 292 | 20230629 | 154700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 293 | 20230629 | 154600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 294 | 20230629 | 154500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 295 | 20230629 | 154400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 296 | 20230629 | 154300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 297 | 20230629 | 154200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 298 | 20230629 | 154100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 299 | 20230629 | 154000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 300 | 20230629 | 153900 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 301 | 20230629 | 153800 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 302 | 20230629 | 153700 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 303 | 20230629 | 153600 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 304 | 20230629 | 153500 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 305 | 20230629 | 153400 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 306 | 20230629 | 153300 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 307 | 20230629 | 153200 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 308 | 20230629 | 153100 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 309 | 20230629 | 153000 | 2116978345 | 3785 | 3785 | 3785 | 3785 | 11093 |
| 310 | 20230629 | 152900 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 311 | 20230629 | 152800 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 312 | 20230629 | 152700 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 313 | 20230629 | 152600 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 314 | 20230629 | 152500 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 315 | 20230629 | 152400 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 316 | 20230629 | 152300 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 317 | 20230629 | 152200 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 318 | 20230629 | 152100 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 319 | 20230629 | 152000 | 2074991340 | 3800 | 3800 | 3800 | 3800 | 0 |
| 320 | 20230629 | 151900 | 2074991340 | 3800 | 3800 | 3800 | 3785 | 5054 |
| 321 | 20230629 | 151800 | 2055853280 | 3800 | 3790 | 3800 | 3785 | 3890 |
| 322 | 20230629 | 151700 | 2041115880 | 3800 | 3800 | 3800 | 3790 | 577 |
| 323 | 20230629 | 151600 | 2038928050 | 3795 | 3790 | 3800 | 3780 | 721 |
| 324 | 20230629 | 151500 | 2036194315 | 3795 | 3795 | 3800 | 3780 | 1352 |
| 325 | 20230629 | 151400 | 2031073605 | 3800 | 3795 | 3800 | 3790 | 133 |
| 326 | 20230629 | 151300 | 2030568950 | 3800 | 3800 | 3800 | 3770 | 6489 |
| 327 | 20230629 | 151200 | 2006066360 | 3795 | 3805 | 3810 | 3795 | 2981 |
| 328 | 20230629 | 151100 | 1994740250 | 3810 | 3810 | 3810 | 3805 | 304 |
| 329 | 20230629 | 151000 | 1993583515 | 3810 | 3810 | 3810 | 3805 | 2016 |
| 330 | 20230629 | 150900 | 1985912560 | 3800 | 3800 | 3810 | 3800 | 951 |
| 331 | 20230629 | 150800 | 1982298750 | 3810 | 3800 | 3810 | 3800 | 1151 |
| 332 | 20230629 | 150700 | 1977921950 | 3805 | 3800 | 3805 | 3800 | 430 |
| 333 | 20230629 | 150600 | 1976287290 | 3805 | 3805 | 3810 | 3805 | 453 |
| 334 | 20230629 | 150500 | 1974563620 | 3810 | 3805 | 3810 | 3805 | 2 |
| 335 | 20230629 | 150400 | 1974556005 | 3810 | 3810 | 3810 | 3800 | 605 |
| 336 | 20230629 | 150300 | 1972250975 | 3810 | 3800 | 3810 | 3800 | 4 |
| 337 | 20230629 | 150200 | 1972235755 | 3810 | 3800 | 3810 | 3790 | 745 |
| 338 | 20230629 | 150100 | 1969407840 | 3800 | 3790 | 3800 | 3780 | 4878 |
| 339 | 20230629 | 150000 | 1950899775 | 3780 | 3775 | 3785 | 3775 | 2487 |
| 340 | 20230629 | 145900 | 1941509005 | 3775 | 3775 | 3775 | 3775 | 199 |
| 341 | 20230629 | 145800 | 1940757780 | 3775 | 3780 | 3780 | 3775 | 1468 |
| 342 | 20230629 | 145700 | 1935210960 | 3780 | 3785 | 3785 | 3780 | 1548 |
| 343 | 20230629 | 145600 | 1929352040 | 3785 | 3785 | 3790 | 3785 | 83 |
| 344 | 20230629 | 145500 | 1929037835 | 3785 | 3785 | 3785 | 3785 | 462 |
| 345 | 20230629 | 145400 | 1927289165 | 3780 | 3780 | 3780 | 3780 | 107 |
| 346 | 20230629 | 145300 | 1926884705 | 3780 | 3780 | 3780 | 3780 | 561 |
| 347 | 20230629 | 145200 | 1924764125 | 3790 | 3790 | 3790 | 3790 | 0 |
| 348 | 20230629 | 145100 | 1924764125 | 3790 | 3780 | 3790 | 3780 | 531 |
| 349 | 20230629 | 145000 | 1922756745 | 3780 | 3780 | 3780 | 3780 | 0 |
| 350 | 20230629 | 144900 | 1922756745 | 3780 | 3780 | 3780 | 3780 | 934 |
| 351 | 20230629 | 144800 | 1919226225 | 3780 | 3785 | 3785 | 3780 | 2721 |
| 352 | 20230629 | 144700 | 1908937755 | 3785 | 3785 | 3785 | 3785 | 253 |
| 353 | 20230629 | 144600 | 1907980150 | 3790 | 3790 | 3790 | 3790 | 0 |
| 354 | 20230629 | 144500 | 1907980150 | 3790 | 3785 | 3790 | 3785 | 14 |
| 355 | 20230629 | 144400 | 1907927150 | 3785 | 3785 | 3785 | 3785 | 20 |
| 356 | 20230629 | 144300 | 1907851450 | 3785 | 3785 | 3785 | 3785 | 508 |
| 357 | 20230629 | 144200 | 1905928670 | 3785 | 3785 | 3785 | 3785 | 22 |
| 358 | 20230629 | 144100 | 1905845400 | 3785 | 3785 | 3785 | 3785 | 411 |
| 359 | 20230629 | 144000 | 1904289765 | 3785 | 3785 | 3785 | 3785 | 800 |
| 360 | 20230629 | 143900 | 1901261765 | 3785 | 3780 | 3785 | 3780 | 355 |
| 361 | 20230629 | 143800 | 1899919590 | 3790 | 3780 | 3790 | 3780 | 201 |
| 362 | 20230629 | 143700 | 1899159800 | 3780 | 3780 | 3785 | 3760 | 9477 |
| 363 | 20230629 | 143600 | 1863453095 | 3780 | 3780 | 3780 | 3780 | 183 |
| 364 | 20230629 | 143500 | 1862761355 | 3785 | 3780 | 3790 | 3780 | 8233 |
| 365 | 20230629 | 143400 | 1831583435 | 3780 | 3780 | 3780 | 3780 | 83 |
| 366 | 20230629 | 143300 | 1831269695 | 3780 | 3780 | 3780 | 3780 | 87 |
| 367 | 20230629 | 143200 | 1830940835 | 3780 | 3775 | 3780 | 3775 | 380 |
| 368 | 20230629 | 143100 | 1829506235 | 3775 | 3775 | 3775 | 3775 | 74 |
| 369 | 20230629 | 143000 | 1829226885 | 3780 | 3780 | 3780 | 3780 | 7 |
| 370 | 20230629 | 142900 | 1829200425 | 3780 | 3785 | 3785 | 3780 | 361 |
| 371 | 20230629 | 142800 | 1827835840 | 3785 | 3780 | 3785 | 3780 | 23 |
| 372 | 20230629 | 142700 | 1827748860 | 3780 | 3780 | 3785 | 3780 | 1621 |
| 373 | 20230629 | 142600 | 1821620910 | 3780 | 3785 | 3785 | 3780 | 1562 |
| 374 | 20230629 | 142500 | 1815716500 | 3780 | 3780 | 3780 | 3780 | 694 |
| 375 | 20230629 | 142400 | 1813093180 | 3780 | 3780 | 3780 | 3780 | 169 |
| 376 | 20230629 | 142300 | 1812454360 | 3775 | 3770 | 3790 | 3770 | 3631 |
| 377 | 20230629 | 142200 | 1798757400 | 3770 | 3770 | 3770 | 3770 | 1440 |
| 378 | 20230629 | 142100 | 1793328600 | 3790 | 3790 | 3790 | 3790 | 500 |
| 379 | 20230629 | 142000 | 1791433600 | 3795 | 3790 | 3795 | 3770 | 1491 |
| 380 | 20230629 | 141900 | 1785806565 | 3795 | 3790 | 3795 | 3790 | 97 |
| 381 | 20230629 | 141800 | 1785438800 | 3790 | 3780 | 3790 | 3770 | 2926 |
| 382 | 20230629 | 141700 | 1774362735 | 3780 | 3770 | 3790 | 3760 | 7813 |
| 383 | 20230629 | 141600 | 1744937865 | 3770 | 3775 | 3790 | 3770 | 4359 |
| 384 | 20230629 | 141500 | 1728493935 | 3790 | 3790 | 3795 | 3770 | 9468 |
| 385 | 20230629 | 141400 | 1692723005 | 3795 | 3785 | 3795 | 3785 | 503 |
| 386 | 20230629 | 141300 | 1690818740 | 3790 | 3785 | 3790 | 3785 | 352 |
| 387 | 20230629 | 141200 | 1689486410 | 3785 | 3785 | 3785 | 3785 | 80 |
| 388 | 20230629 | 141100 | 1689183610 | 3785 | 3785 | 3785 | 3785 | 432 |
| 389 | 20230629 | 141000 | 1687548490 | 3785 | 3785 | 3785 | 3785 | 327 |
| 390 | 20230629 | 140900 | 1686310795 | 3785 | 3790 | 3790 | 3780 | 2309 |
| 391 | 20230629 | 140800 | 1677578090 | 3790 | 3795 | 3795 | 3790 | 76 |
| 392 | 20230629 | 140700 | 1677289725 | 3795 | 3785 | 3795 | 3785 | 4307 |
| 393 | 20230629 | 140600 | 1660977990 | 3790 | 3790 | 3790 | 3785 | 1817 |
| 394 | 20230629 | 140500 | 1654091860 | 3790 | 3790 | 3790 | 3790 | 15 |
| 395 | 20230629 | 140400 | 1654035010 | 3795 | 3795 | 3795 | 3795 | 6 |
| 396 | 20230629 | 140300 | 1654012240 | 3790 | 3790 | 3790 | 3790 | 340 |
| 397 | 20230629 | 140200 | 1652723640 | 3790 | 3795 | 3795 | 3790 | 299 |
| 398 | 20230629 | 140100 | 1651589435 | 3795 | 3800 | 3800 | 3795 | 2899 |
| 399 | 20230629 | 140000 | 1640580885 | 3800 | 3800 | 3800 | 3800 | 1356 |
| 400 | 20230629 | 135900 | 1635428085 | 3810 | 3800 | 3810 | 3795 | 1115 |
| 401 | 20230629 | 135800 | 1631191785 | 3800 | 3800 | 3800 | 3800 | 286 |
| 402 | 20230629 | 135700 | 1630104985 | 3800 | 3800 | 3800 | 3800 | 2869 |
| 403 | 20230629 | 135600 | 1619202785 | 3800 | 3800 | 3800 | 3800 | 0 |
| 404 | 20230629 | 135500 | 1619202785 | 3800 | 3805 | 3805 | 3800 | 97 |
| 405 | 20230629 | 135400 | 1618834180 | 3800 | 3800 | 3800 | 3800 | 543 |
| 406 | 20230629 | 135300 | 1616770780 | 3800 | 3800 | 3800 | 3800 | 57 |
| 407 | 20230629 | 135200 | 1616554180 | 3805 | 3805 | 3805 | 3805 | 10 |
| 408 | 20230629 | 135100 | 1616516130 | 3805 | 3815 | 3815 | 3805 | 1757 |
| 409 | 20230629 | 135000 | 1609828685 | 3815 | 3815 | 3815 | 3815 | 0 |
| 410 | 20230629 | 134900 | 1609828685 | 3815 | 3815 | 3815 | 3815 | 1 |
| 411 | 20230629 | 134800 | 1609824870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 412 | 20230629 | 134700 | 1609824870 | 3820 | 3820 | 3820 | 3820 | 26 |
| 413 | 20230629 | 134600 | 1609725550 | 3820 | 3810 | 3820 | 3810 | 2351 |
| 414 | 20230629 | 134500 | 1600764545 | 3810 | 3815 | 3815 | 3810 | 551 |
| 415 | 20230629 | 134400 | 1598665190 | 3815 | 3815 | 3815 | 3815 | 0 |
| 416 | 20230629 | 134300 | 1598665190 | 3815 | 3815 | 3815 | 3815 | 1160 |
| 417 | 20230629 | 134200 | 1594239790 | 3815 | 3815 | 3815 | 3815 | 171 |
| 418 | 20230629 | 134100 | 1593587425 | 3815 | 3815 | 3815 | 3815 | 262 |
| 419 | 20230629 | 134000 | 1592587895 | 3815 | 3815 | 3815 | 3815 | 52 |
| 420 | 20230629 | 133900 | 1592389515 | 3810 | 3815 | 3815 | 3810 | 790 |
| 421 | 20230629 | 133800 | 1589375765 | 3815 | 3815 | 3815 | 3815 | 84 |
| 422 | 20230629 | 133700 | 1589055305 | 3810 | 3810 | 3810 | 3810 | 5 |
| 423 | 20230629 | 133600 | 1589036255 | 3815 | 3815 | 3815 | 3815 | 4 |
| 424 | 20230629 | 133500 | 1589020995 | 3820 | 3820 | 3820 | 3820 | 0 |
| 425 | 20230629 | 133400 | 1589020995 | 3820 | 3815 | 3820 | 3815 | 172 |
| 426 | 20230629 | 133300 | 1588364715 | 3810 | 3810 | 3810 | 3810 | 10 |
| 427 | 20230629 | 133200 | 1588326615 | 3815 | 3815 | 3815 | 3815 | 0 |
| 428 | 20230629 | 133100 | 1588326615 | 3815 | 3815 | 3815 | 3815 | 0 |
| 429 | 20230629 | 133000 | 1588326615 | 3815 | 3815 | 3815 | 3815 | 1 |
| 430 | 20230629 | 132900 | 1588322800 | 3810 | 3810 | 3810 | 3810 | 66 |
| 431 | 20230629 | 132800 | 1588071340 | 3820 | 3815 | 3820 | 3815 | 732 |
| 432 | 20230629 | 132700 | 1585278725 | 3815 | 3815 | 3815 | 3815 | 0 |
| 433 | 20230629 | 132600 | 1585278725 | 3815 | 3825 | 3825 | 3815 | 62 |
| 434 | 20230629 | 132500 | 1585042160 | 3820 | 3820 | 3820 | 3820 | 676 |
| 435 | 20230629 | 132400 | 1582459840 | 3815 | 3820 | 3820 | 3815 | 811 |
| 436 | 20230629 | 132300 | 1579362135 | 3825 | 3825 | 3825 | 3825 | 120 |
| 437 | 20230629 | 132200 | 1578903135 | 3825 | 3825 | 3825 | 3825 | 1 |
| 438 | 20230629 | 132100 | 1578899310 | 3825 | 3825 | 3825 | 3825 | 256 |
| 439 | 20230629 | 132000 | 1577920110 | 3825 | 3825 | 3825 | 3825 | 0 |
| 440 | 20230629 | 131900 | 1577920110 | 3825 | 3825 | 3825 | 3825 | 8 |
| 441 | 20230629 | 131800 | 1577889510 | 3825 | 3825 | 3825 | 3825 | 10 |
| 442 | 20230629 | 131700 | 1577851260 | 3825 | 3825 | 3825 | 3825 | 0 |
| 443 | 20230629 | 131600 | 1577851260 | 3825 | 3825 | 3825 | 3825 | 0 |
| 444 | 20230629 | 131500 | 1577851260 | 3825 | 3820 | 3825 | 3820 | 40 |
| 445 | 20230629 | 131400 | 1577698360 | 3825 | 3825 | 3825 | 3825 | 100 |
| 446 | 20230629 | 131300 | 1577315860 | 3805 | 3800 | 3805 | 3800 | 2393 |
| 447 | 20230629 | 131200 | 1568210995 | 3800 | 3800 | 3800 | 3800 | 408 |
| 448 | 20230629 | 131100 | 1566660595 | 3800 | 3815 | 3815 | 3800 | 2518 |
| 449 | 20230629 | 131000 | 1557089330 | 3805 | 3810 | 3810 | 3805 | 2246 |
| 450 | 20230629 | 130900 | 1548539175 | 3810 | 3810 | 3810 | 3810 | 0 |
| 451 | 20230629 | 130800 | 1548539175 | 3810 | 3810 | 3810 | 3810 | 460 |
| 452 | 20230629 | 130700 | 1546786575 | 3825 | 3825 | 3825 | 3825 | 1 |
| 453 | 20230629 | 130600 | 1546782750 | 3810 | 3820 | 3820 | 3810 | 468 |
| 454 | 20230629 | 130500 | 1544997905 | 3820 | 3820 | 3820 | 3820 | 145 |
| 455 | 20230629 | 130400 | 1544444005 | 3820 | 3820 | 3820 | 3820 | 30 |
| 456 | 20230629 | 130300 | 1544329405 | 3820 | 3820 | 3820 | 3815 | 221 |
| 457 | 20230629 | 130200 | 1543486185 | 3820 | 3820 | 3820 | 3820 | 4 |
| 458 | 20230629 | 130100 | 1543470905 | 3820 | 3820 | 3825 | 3820 | 17 |
| 459 | 20230629 | 130000 | 1543405940 | 3825 | 3825 | 3825 | 3825 | 0 |
| 460 | 20230629 | 125900 | 1543405940 | 3825 | 3825 | 3825 | 3825 | 4 |
| 461 | 20230629 | 125800 | 1543390640 | 3825 | 3825 | 3825 | 3825 | 26 |
| 462 | 20230629 | 125700 | 1543291190 | 3825 | 3825 | 3825 | 3825 | 10 |
| 463 | 20230629 | 125600 | 1543252940 | 3825 | 3825 | 3825 | 3825 | 353 |
| 464 | 20230629 | 125500 | 1541902715 | 3825 | 3830 | 3830 | 3825 | 11 |
| 465 | 20230629 | 125400 | 1541860590 | 3830 | 3825 | 3830 | 3825 | 204 |
| 466 | 20230629 | 125300 | 1541080270 | 3830 | 3815 | 3830 | 3815 | 41 |
| 467 | 20230629 | 125200 | 1540923840 | 3815 | 3830 | 3830 | 3815 | 1566 |
| 468 | 20230629 | 125100 | 1534949170 | 3820 | 3815 | 3820 | 3815 | 618 |
| 469 | 20230629 | 125000 | 1532591420 | 3815 | 3815 | 3815 | 3815 | 93 |
| 470 | 20230629 | 124900 | 1532236625 | 3820 | 3820 | 3820 | 3820 | 20 |
| 471 | 20230629 | 124800 | 1532160225 | 3820 | 3820 | 3820 | 3820 | 285 |
| 472 | 20230629 | 124700 | 1531071525 | 3820 | 3820 | 3820 | 3820 | 50 |
| 473 | 20230629 | 124600 | 1530880525 | 3820 | 3820 | 3820 | 3820 | 4 |
| 474 | 20230629 | 124500 | 1530865245 | 3820 | 3820 | 3820 | 3820 | 50 |
| 475 | 20230629 | 124400 | 1530674245 | 3820 | 3820 | 3820 | 3820 | 2 |
| 476 | 20230629 | 124300 | 1530666605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 477 | 20230629 | 124200 | 1530666605 | 3820 | 3820 | 3820 | 3820 | 0 |
| 478 | 20230629 | 124100 | 1530666605 | 3820 | 3820 | 3820 | 3820 | 30 |
| 479 | 20230629 | 124000 | 1530552005 | 3820 | 3820 | 3820 | 3820 | 131 |
| 480 | 20230629 | 123900 | 1530051585 | 3815 | 3815 | 3815 | 3815 | 1 |
| 481 | 20230629 | 123800 | 1530047770 | 3815 | 3815 | 3815 | 3815 | 1 |
| 482 | 20230629 | 123700 | 1530043955 | 3820 | 3820 | 3820 | 3820 | 1605 |
| 483 | 20230629 | 123600 | 1523912855 | 3820 | 3820 | 3820 | 3815 | 580 |
| 484 | 20230629 | 123500 | 1521699755 | 3825 | 3825 | 3825 | 3825 | 0 |
| 485 | 20230629 | 123400 | 1521699755 | 3825 | 3820 | 3825 | 3820 | 634 |
| 486 | 20230629 | 123300 | 1519277625 | 3820 | 3820 | 3825 | 3820 | 550 |
| 487 | 20230629 | 123200 | 1517176620 | 3830 | 3830 | 3830 | 3830 | 1 |
| 488 | 20230629 | 123100 | 1517172790 | 3830 | 3820 | 3830 | 3820 | 7 |
| 489 | 20230629 | 123000 | 1517146000 | 3820 | 3830 | 3830 | 3820 | 253 |
| 490 | 20230629 | 122900 | 1516178030 | 3830 | 3820 | 3830 | 3820 | 2732 |
| 491 | 20230629 | 122800 | 1505739565 | 3820 | 3820 | 3820 | 3820 | 163 |
| 492 | 20230629 | 122700 | 1505116905 | 3825 | 3820 | 3825 | 3820 | 655 |
| 493 | 20230629 | 122600 | 1502611730 | 3820 | 3820 | 3825 | 3820 | 1022 |
| 494 | 20230629 | 122500 | 1498702680 | 3820 | 3820 | 3820 | 3820 | 58 |
| 495 | 20230629 | 122400 | 1498481120 | 3825 | 3820 | 3825 | 3820 | 2 |
| 496 | 20230629 | 122300 | 1498473475 | 3820 | 3820 | 3820 | 3820 | 4 |
| 497 | 20230629 | 122200 | 1498458195 | 3820 | 3820 | 3820 | 3820 | 0 |
| 498 | 20230629 | 122100 | 1498458195 | 3820 | 3825 | 3825 | 3820 | 3 |
| 499 | 20230629 | 122000 | 1498446725 | 3825 | 3825 | 3825 | 3825 | 1 |
| 500 | 20230629 | 121900 | 1498442900 | 3820 | 3815 | 3820 | 3815 | 1104 |
| 501 | 20230629 | 121800 | 1494226070 | 3815 | 3815 | 3815 | 3815 | 148 |
| 502 | 20230629 | 121700 | 1493661450 | 3815 | 3815 | 3815 | 3815 | 60 |
| 503 | 20230629 | 121600 | 1493432550 | 3815 | 3815 | 3815 | 3810 | 641 |
| 504 | 20230629 | 121500 | 1490988580 | 3810 | 3810 | 3810 | 3810 | 670 |
| 505 | 20230629 | 121400 | 1488435880 | 3810 | 3810 | 3810 | 3810 | 1000 |
| 506 | 20230629 | 121300 | 1484625880 | 3815 | 3815 | 3815 | 3815 | 1 |
| 507 | 20230629 | 121200 | 1484622065 | 3815 | 3810 | 3815 | 3810 | 65 |
| 508 | 20230629 | 121100 | 1484374410 | 3815 | 3815 | 3815 | 3815 | 100 |
| 509 | 20230629 | 121000 | 1483992910 | 3815 | 3820 | 3820 | 3815 | 692 |
| 510 | 20230629 | 120900 | 1481352680 | 3820 | 3815 | 3820 | 3815 | 51 |
| 511 | 20230629 | 120800 | 1481158110 | 3815 | 3815 | 3815 | 3815 | 1032 |
| 512 | 20230629 | 120700 | 1477221030 | 3820 | 3820 | 3820 | 3820 | 101 |
| 513 | 20230629 | 120600 | 1476835210 | 3820 | 3815 | 3820 | 3815 | 332 |
| 514 | 20230629 | 120500 | 1475568625 | 3815 | 3815 | 3815 | 3815 | 10 |
| 515 | 20230629 | 120400 | 1475530475 | 3815 | 3805 | 3815 | 3800 | 82 |
| 516 | 20230629 | 120300 | 1475218810 | 3805 | 3815 | 3815 | 3805 | 41 |
| 517 | 20230629 | 120200 | 1475062695 | 3820 | 3805 | 3820 | 3805 | 1411 |
| 518 | 20230629 | 120100 | 1469693825 | 3790 | 3805 | 3805 | 3790 | 2 |
| 519 | 20230629 | 120000 | 1469686230 | 3790 | 3790 | 3790 | 3790 | 124 |
| 520 | 20230629 | 115900 | 1469216270 | 3790 | 3790 | 3790 | 3790 | 12 |
| 521 | 20230629 | 115800 | 1469170790 | 3805 | 3805 | 3805 | 3790 | 1516 |
| 522 | 20230629 | 115700 | 1463418390 | 3795 | 3795 | 3795 | 3795 | 0 |
| 523 | 20230629 | 115600 | 1463418390 | 3795 | 3795 | 3795 | 3795 | 0 |
| 524 | 20230629 | 115500 | 1463418390 | 3795 | 3795 | 3795 | 3795 | 412 |
| 525 | 20230629 | 115400 | 1461854850 | 3795 | 3805 | 3805 | 3795 | 302 |
| 526 | 20230629 | 115300 | 1460707760 | 3795 | 3800 | 3800 | 3795 | 674 |
| 527 | 20230629 | 115200 | 1458148780 | 3800 | 3815 | 3815 | 3800 | 117 |
| 528 | 20230629 | 115100 | 1457703280 | 3810 | 3800 | 3810 | 3800 | 3518 |
| 529 | 20230629 | 115000 | 1444307015 | 3800 | 3800 | 3800 | 3800 | 0 |
| 530 | 20230629 | 114900 | 1444307015 | 3800 | 3800 | 3800 | 3780 | 5069 |
| 531 | 20230629 | 114800 | 1425113140 | 3785 | 3790 | 3805 | 3780 | 12902 |
| 532 | 20230629 | 114700 | 1376289585 | 3790 | 3815 | 3815 | 3790 | 9980 |
| 533 | 20230629 | 114600 | 1338386545 | 3815 | 3815 | 3815 | 3815 | 0 |
| 534 | 20230629 | 114500 | 1338386545 | 3815 | 3825 | 3825 | 3815 | 182 |
| 535 | 20230629 | 114400 | 1337692165 | 3825 | 3825 | 3825 | 3825 | 1 |
| 536 | 20230629 | 114300 | 1337688340 | 3810 | 3825 | 3825 | 3810 | 1005 |
| 537 | 20230629 | 114200 | 1333854120 | 3820 | 3820 | 3820 | 3820 | 568 |
| 538 | 20230629 | 114100 | 1331684360 | 3820 | 3825 | 3825 | 3820 | 40 |
| 539 | 20230629 | 114000 | 1331531520 | 3820 | 3825 | 3825 | 3820 | 1194 |
| 540 | 20230629 | 113900 | 1326970435 | 3820 | 3820 | 3825 | 3820 | 274 |
| 541 | 20230629 | 113800 | 1325922445 | 3820 | 3825 | 3825 | 3820 | 3 |
| 542 | 20230629 | 113700 | 1325910975 | 3820 | 3820 | 3820 | 3815 | 102 |
| 543 | 20230629 | 113600 | 1325521350 | 3820 | 3825 | 3825 | 3820 | 11 |
| 544 | 20230629 | 113500 | 1325479280 | 3825 | 3820 | 3825 | 3820 | 654 |
| 545 | 20230629 | 113400 | 1322980995 | 3820 | 3820 | 3820 | 3815 | 1135 |
| 546 | 20230629 | 113300 | 1318645325 | 3825 | 3830 | 3830 | 3825 | 561 |
| 547 | 20230629 | 113200 | 1316499495 | 3830 | 3830 | 3830 | 3825 | 1820 |
| 548 | 20230629 | 113100 | 1309530855 | 3825 | 3825 | 3825 | 3825 | 70 |
| 549 | 20230629 | 113000 | 1309263105 | 3835 | 3835 | 3835 | 3835 | 100 |
| 550 | 20230629 | 112900 | 1308879605 | 3835 | 3835 | 3835 | 3830 | 410 |
| 551 | 20230629 | 112800 | 1307307500 | 3830 | 3830 | 3830 | 3830 | 61 |
| 552 | 20230629 | 112700 | 1307073870 | 3825 | 3835 | 3835 | 3825 | 209 |
| 553 | 20230629 | 112600 | 1306273755 | 3835 | 3830 | 3835 | 3830 | 47 |
| 554 | 20230629 | 112500 | 1306093595 | 3830 | 3825 | 3830 | 3825 | 426 |
| 555 | 20230629 | 112400 | 1304463560 | 3825 | 3830 | 3830 | 3825 | 43 |
| 556 | 20230629 | 112300 | 1304298885 | 3830 | 3830 | 3830 | 3830 | 50 |
| 557 | 20230629 | 112200 | 1304107385 | 3825 | 3825 | 3825 | 3825 | 10 |
| 558 | 20230629 | 112100 | 1304069135 | 3825 | 3825 | 3825 | 3825 | 487 |
| 559 | 20230629 | 112000 | 1302206360 | 3825 | 3825 | 3825 | 3825 | 0 |
| 560 | 20230629 | 111900 | 1302206360 | 3825 | 3820 | 3825 | 3820 | 73 |
| 561 | 20230629 | 111800 | 1301927140 | 3820 | 3825 | 3825 | 3820 | 19 |
| 562 | 20230629 | 111700 | 1301854510 | 3830 | 3820 | 3830 | 3820 | 2988 |
| 563 | 20230629 | 111600 | 1290435580 | 3820 | 3810 | 3820 | 3810 | 501 |
| 564 | 20230629 | 111500 | 1288526760 | 3815 | 3810 | 3815 | 3810 | 302 |
| 565 | 20230629 | 111400 | 1287375615 | 3810 | 3815 | 3815 | 3805 | 924 |
| 566 | 20230629 | 111300 | 1283856440 | 3815 | 3810 | 3815 | 3810 | 115 |
| 567 | 20230629 | 111200 | 1283417870 | 3805 | 3805 | 3810 | 3805 | 148 |
| 568 | 20230629 | 111100 | 1282854495 | 3805 | 3805 | 3810 | 3805 | 724 |
| 569 | 20230629 | 111000 | 1280096325 | 3805 | 3810 | 3810 | 3805 | 582 |
| 570 | 20230629 | 110900 | 1277881670 | 3810 | 3805 | 3810 | 3795 | 202 |
| 571 | 20230629 | 110800 | 1277113065 | 3805 | 3800 | 3805 | 3800 | 4908 |
| 572 | 20230629 | 110700 | 1258447525 | 3805 | 3815 | 3815 | 3805 | 2 |
| 573 | 20230629 | 110600 | 1258439905 | 3800 | 3800 | 3800 | 3800 | 1562 |
| 574 | 20230629 | 110500 | 1252504305 | 3800 | 3800 | 3800 | 3800 | 21 |
| 575 | 20230629 | 110400 | 1252424505 | 3820 | 3815 | 3820 | 3800 | 705 |
| 576 | 20230629 | 110300 | 1249745425 | 3815 | 3815 | 3815 | 3800 | 794 |
| 577 | 20230629 | 110200 | 1246727200 | 3820 | 3820 | 3820 | 3820 | 2 |
| 578 | 20230629 | 110100 | 1246719560 | 3820 | 3820 | 3820 | 3820 | 130 |
| 579 | 20230629 | 110000 | 1246222960 | 3820 | 3800 | 3820 | 3800 | 2093 |
| 580 | 20230629 | 105900 | 1238261195 | 3800 | 3800 | 3820 | 3800 | 493 |
| 581 | 20230629 | 105800 | 1236387755 | 3795 | 3805 | 3820 | 3795 | 2027 |
| 582 | 20230629 | 105700 | 1228674420 | 3805 | 3805 | 3820 | 3805 | 96 |
| 583 | 20230629 | 105600 | 1228309020 | 3800 | 3795 | 3825 | 3795 | 1329 |
| 584 | 20230629 | 105500 | 1223260455 | 3825 | 3815 | 3825 | 3790 | 17453 |
| 585 | 20230629 | 105400 | 1156877155 | 3815 | 3820 | 3820 | 3815 | 1886 |
| 586 | 20230629 | 105300 | 1149678675 | 3820 | 3820 | 3825 | 3820 | 220 |
| 587 | 20230629 | 105200 | 1148838265 | 3825 | 3820 | 3825 | 3820 | 893 |
| 588 | 20230629 | 105100 | 1145426990 | 3820 | 3820 | 3825 | 3820 | 3522 |
| 589 | 20230629 | 105000 | 1131962040 | 3815 | 3820 | 3825 | 3815 | 7520 |
| 590 | 20230629 | 104900 | 1103243005 | 3820 | 3825 | 3825 | 3820 | 1827 |
| 591 | 20230629 | 104800 | 1096263600 | 3820 | 3830 | 3830 | 3820 | 4360 |
| 592 | 20230629 | 104700 | 1079585440 | 3830 | 3835 | 3835 | 3830 | 518 |
| 593 | 20230629 | 104600 | 1077599790 | 3835 | 3835 | 3835 | 3830 | 1157 |
| 594 | 20230629 | 104500 | 1073164930 | 3830 | 3835 | 3835 | 3830 | 1400 |
| 595 | 20230629 | 104400 | 1067796075 | 3835 | 3850 | 3850 | 3835 | 504 |
| 596 | 20230629 | 104300 | 1065858045 | 3850 | 3840 | 3850 | 3835 | 1281 |
| 597 | 20230629 | 104200 | 1060944810 | 3840 | 3860 | 3860 | 3840 | 343 |
| 598 | 20230629 | 104100 | 1059626290 | 3860 | 3840 | 3860 | 3835 | 946 |
| 599 | 20230629 | 104000 | 1055993095 | 3840 | 3835 | 3840 | 3835 | 2026 |
| 600 | 20230629 | 103900 | 1048223255 | 3835 | 3840 | 3840 | 3835 | 280 |
| 601 | 20230629 | 103800 | 1047148270 | 3840 | 3835 | 3840 | 3835 | 1520 |
| 602 | 20230629 | 103700 | 1041318970 | 3835 | 3845 | 3845 | 3830 | 2414 |
| 603 | 20230629 | 103600 | 1032056120 | 3845 | 3845 | 3865 | 3845 | 37 |
| 604 | 20230629 | 103500 | 1031913655 | 3870 | 3870 | 3870 | 3870 | 0 |
| 605 | 20230629 | 103400 | 1031913655 | 3870 | 3870 | 3870 | 3835 | 623 |
| 606 | 20230629 | 103300 | 1029516640 | 3870 | 3840 | 3870 | 3835 | 2427 |
| 607 | 20230629 | 103200 | 1020177605 | 3840 | 3840 | 3840 | 3840 | 1323 |
| 608 | 20230629 | 103100 | 1015097285 | 3840 | 3840 | 3870 | 3840 | 3616 |
| 609 | 20230629 | 103000 | 1001211815 | 3840 | 3845 | 3845 | 3840 | 2030 |
| 610 | 20230629 | 102900 | 993415515 | 3840 | 3850 | 3850 | 3840 | 5360 |
| 611 | 20230629 | 102800 | 972816835 | 3845 | 3850 | 3850 | 3845 | 2396 |
| 612 | 20230629 | 102700 | 963597435 | 3845 | 3855 | 3855 | 3845 | 4749 |
| 613 | 20230629 | 102600 | 945337520 | 3855 | 3870 | 3875 | 3845 | 29415 |
| 614 | 20230629 | 102500 | 832034275 | 3875 | 3880 | 3880 | 3875 | 1362 |
| 615 | 20230629 | 102400 | 826756385 | 3880 | 3885 | 3885 | 3880 | 501 |
| 616 | 20230629 | 102300 | 824810005 | 3885 | 3885 | 3885 | 3885 | 0 |
| 617 | 20230629 | 102200 | 824810005 | 3885 | 3870 | 3885 | 3870 | 854 |
| 618 | 20230629 | 102100 | 821505010 | 3875 | 3890 | 3890 | 3875 | 327 |
| 619 | 20230629 | 102000 | 820237870 | 3875 | 3875 | 3890 | 3870 | 1011 |
| 620 | 20230629 | 101900 | 816324790 | 3890 | 3875 | 3890 | 3870 | 1704 |
| 621 | 20230629 | 101800 | 809726810 | 3875 | 3895 | 3895 | 3875 | 2018 |
| 622 | 20230629 | 101700 | 801895395 | 3900 | 3895 | 3900 | 3895 | 26 |
| 623 | 20230629 | 101600 | 801794045 | 3900 | 3885 | 3900 | 3880 | 152 |
| 624 | 20230629 | 101500 | 801203635 | 3900 | 3900 | 3900 | 3900 | 26 |
| 625 | 20230629 | 101400 | 801102235 | 3880 | 3885 | 3900 | 3880 | 8244 |
| 626 | 20230629 | 101300 | 769100770 | 3885 | 3910 | 3910 | 3885 | 96 |
| 627 | 20230629 | 101200 | 768726145 | 3910 | 3910 | 3910 | 3910 | 841 |
| 628 | 20230629 | 101100 | 765437835 | 3880 | 3885 | 3885 | 3880 | 2194 |
| 629 | 20230629 | 101000 | 756915385 | 3920 | 3885 | 3920 | 3885 | 2259 |
| 630 | 20230629 | 100900 | 748118335 | 3890 | 3905 | 3905 | 3890 | 2769 |
| 631 | 20230629 | 100800 | 737332510 | 3900 | 3900 | 3900 | 3900 | 50 |
| 632 | 20230629 | 100700 | 737137510 | 3900 | 3905 | 3925 | 3900 | 2016 |
| 633 | 20230629 | 100600 | 729273925 | 3905 | 3900 | 3905 | 3900 | 239 |
| 634 | 20230629 | 100500 | 728340635 | 3900 | 3920 | 3920 | 3900 | 836 |
| 635 | 20230629 | 100400 | 725079925 | 3900 | 3930 | 3930 | 3900 | 3300 |
| 636 | 20230629 | 100300 | 712190075 | 3930 | 3930 | 3930 | 3930 | 24 |
| 637 | 20230629 | 100200 | 712095755 | 3940 | 3945 | 3945 | 3940 | 575 |
| 638 | 20230629 | 100100 | 709830005 | 3945 | 3940 | 3945 | 3940 | 102 |
| 639 | 20230629 | 100000 | 709428115 | 3940 | 3940 | 3940 | 3940 | 39 |
| 640 | 20230629 | 095900 | 709274455 | 3915 | 3920 | 3920 | 3915 | 254 |
| 641 | 20230629 | 095800 | 708279045 | 3910 | 3910 | 3910 | 3910 | 0 |
| 642 | 20230629 | 095700 | 708279045 | 3910 | 3920 | 3920 | 3910 | 300 |
| 643 | 20230629 | 095600 | 707103225 | 3920 | 3920 | 3920 | 3920 | 306 |
| 644 | 20230629 | 095500 | 705903705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 645 | 20230629 | 095400 | 705903705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 646 | 20230629 | 095300 | 705903705 | 3950 | 3940 | 3950 | 3920 | 651 |
| 647 | 20230629 | 095200 | 703336385 | 3945 | 3945 | 3945 | 3945 | 2255 |
| 648 | 20230629 | 095100 | 694440410 | 3945 | 3940 | 3945 | 3940 | 439 |
| 649 | 20230629 | 095000 | 692708825 | 3900 | 3945 | 3945 | 3900 | 5058 |
| 650 | 20230629 | 094900 | 672918245 | 3945 | 3950 | 3950 | 3945 | 294 |
| 651 | 20230629 | 094800 | 671757780 | 3950 | 3950 | 3950 | 3945 | 83 |
| 652 | 20230629 | 094700 | 671430180 | 3945 | 3960 | 3960 | 3945 | 1003 |
| 653 | 20230629 | 094600 | 667473300 | 3960 | 3960 | 3960 | 3950 | 1291 |
| 654 | 20230629 | 094500 | 662367475 | 3960 | 3960 | 3965 | 3960 | 359 |
| 655 | 20230629 | 094400 | 660944075 | 3965 | 3950 | 3965 | 3950 | 452 |
| 656 | 20230629 | 094300 | 659154735 | 3950 | 3950 | 3960 | 3940 | 955 |
| 657 | 20230629 | 094200 | 655384785 | 3950 | 3950 | 3950 | 3945 | 1167 |
| 658 | 20230629 | 094100 | 650777655 | 3950 | 3945 | 3955 | 3945 | 2130 |
| 659 | 20230629 | 094000 | 642368605 | 3945 | 3945 | 3945 | 3940 | 523 |
| 660 | 20230629 | 093900 | 640306370 | 3945 | 3935 | 3945 | 3935 | 1010 |
| 661 | 20230629 | 093800 | 636327930 | 3930 | 3920 | 3930 | 3920 | 2847 |
| 662 | 20230629 | 093700 | 625145685 | 3920 | 3895 | 3920 | 3880 | 8531 |
| 663 | 20230629 | 093600 | 591837360 | 3895 | 3905 | 3905 | 3895 | 1018 |
| 664 | 20230629 | 093500 | 587870380 | 3905 | 3905 | 3905 | 3905 | 9 |
| 665 | 20230629 | 093400 | 587835235 | 3905 | 3905 | 3905 | 3900 | 285 |
| 666 | 20230629 | 093300 | 586722815 | 3910 | 3900 | 3910 | 3900 | 524 |
| 667 | 20230629 | 093200 | 584679100 | 3900 | 3865 | 3900 | 3865 | 1723 |
| 668 | 20230629 | 093100 | 577963135 | 3865 | 3880 | 3890 | 3865 | 8162 |
| 669 | 20230629 | 093000 | 546278080 | 3880 | 3900 | 3900 | 3880 | 4429 |
| 670 | 20230629 | 092900 | 529052660 | 3895 | 3905 | 3905 | 3895 | 5150 |
| 671 | 20230629 | 092800 | 508965545 | 3905 | 3925 | 3925 | 3905 | 565 |
| 672 | 20230629 | 092700 | 506759020 | 3930 | 3930 | 3930 | 3905 | 724 |
| 673 | 20230629 | 092600 | 503930495 | 3905 | 3910 | 3910 | 3905 | 2250 |
| 674 | 20230629 | 092500 | 495135670 | 3910 | 3920 | 3920 | 3910 | 3506 |
| 675 | 20230629 | 092400 | 481419550 | 3930 | 3925 | 3935 | 3920 | 1010 |
| 676 | 20230629 | 092300 | 477453315 | 3930 | 3935 | 3935 | 3930 | 684 |
| 677 | 20230629 | 092200 | 474764980 | 3940 | 3925 | 3940 | 3925 | 114 |
| 678 | 20230629 | 092100 | 474317500 | 3925 | 3930 | 3930 | 3920 | 2944 |
| 679 | 20230629 | 092000 | 462765450 | 3940 | 3935 | 3940 | 3925 | 2090 |
| 680 | 20230629 | 091900 | 454533245 | 3940 | 3925 | 3940 | 3920 | 109 |
| 681 | 20230629 | 091800 | 454105395 | 3925 | 3925 | 3925 | 3925 | 701 |
| 682 | 20230629 | 091700 | 451353970 | 3925 | 3910 | 3925 | 3910 | 476 |
| 683 | 20230629 | 091600 | 449491620 | 3920 | 3925 | 3925 | 3910 | 2923 |
| 684 | 20230629 | 091500 | 438047295 | 3925 | 3925 | 3925 | 3920 | 1928 |
| 685 | 20230629 | 091400 | 430485955 | 3925 | 3940 | 3940 | 3925 | 451 |
| 686 | 20230629 | 091300 | 428714265 | 3920 | 3945 | 3945 | 3920 | 2132 |
| 687 | 20230629 | 091200 | 420354695 | 3945 | 3945 | 3945 | 3945 | 128 |
| 688 | 20230629 | 091100 | 419849735 | 3945 | 3945 | 3945 | 3910 | 4980 |
| 689 | 20230629 | 091000 | 400362285 | 3945 | 3920 | 3945 | 3910 | 6300 |
| 690 | 20230629 | 090900 | 375679635 | 3920 | 3940 | 3940 | 3920 | 2360 |
| 691 | 20230629 | 090800 | 366403605 | 3940 | 3915 | 3950 | 3915 | 9677 |
| 692 | 20230629 | 090700 | 328264055 | 3905 | 3890 | 3910 | 3890 | 8072 |
| 693 | 20230629 | 090600 | 296760135 | 3890 | 3850 | 3890 | 3845 | 9716 |
| 694 | 20230629 | 090500 | 259222190 | 3850 | 3860 | 3875 | 3850 | 7374 |
| 695 | 20230629 | 090400 | 230798730 | 3855 | 3860 | 3880 | 3850 | 8126 |
| 696 | 20230629 | 090300 | 199438820 | 3855 | 3855 | 3880 | 3850 | 14886 |
| 697 | 20230629 | 090200 | 142002465 | 3850 | 3870 | 3870 | 3850 | 6399 |
| 698 | 20230629 | 090100 | 117288320 | 3900 | 3910 | 3915 | 3850 | 14395 |
| 699 | 20230629 | 090000 | 61450585 | 3910 | 3960 | 3960 | 3910 | 15226 |