36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 210400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 3 | 20230614 | 210300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230614 | 210200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230614 | 210100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230614 | 210000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230614 | 205900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230614 | 205800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230614 | 205700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230614 | 205600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230614 | 205500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230614 | 205400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230614 | 205300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230614 | 205200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230614 | 205100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230614 | 205000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230614 | 204900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230614 | 204800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230614 | 204700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230614 | 204600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230614 | 204500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230614 | 204400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230614 | 204300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230614 | 204200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230614 | 204100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230614 | 204000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230614 | 203900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230614 | 203800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230614 | 203700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230614 | 203600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230614 | 203500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230614 | 203400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 33 | 20230614 | 203300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230614 | 203200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230614 | 203100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230614 | 203000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230614 | 202900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230614 | 202800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230614 | 202700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230614 | 202600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230614 | 202500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230614 | 202400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230614 | 202300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230614 | 202200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230614 | 202100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230614 | 202000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230614 | 201900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230614 | 201800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230614 | 201700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230614 | 201600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230614 | 201500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230614 | 201400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230614 | 201300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230614 | 201200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230614 | 201100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230614 | 201000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230614 | 200900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230614 | 200800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230614 | 200700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230614 | 200600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230614 | 200500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230614 | 200400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 63 | 20230614 | 200300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230614 | 200200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230614 | 200100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230614 | 200000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230614 | 195900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230614 | 195800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230614 | 195700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230614 | 195600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230614 | 195500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230614 | 195400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230614 | 195300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230614 | 195200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230614 | 195100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230614 | 195000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230614 | 194900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230614 | 194800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230614 | 194700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230614 | 194600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230614 | 194500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230614 | 194400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230614 | 194300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230614 | 194200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230614 | 194100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230614 | 194000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230614 | 193900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230614 | 193800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230614 | 193700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230614 | 193600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230614 | 193500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230614 | 193400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 93 | 20230614 | 193300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230614 | 193200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230614 | 193100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230614 | 193000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230614 | 192900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230614 | 192800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230614 | 192700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230614 | 192600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230614 | 192500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230614 | 192400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230614 | 192300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230614 | 192200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230614 | 192100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230614 | 192000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230614 | 191900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230614 | 191800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230614 | 191700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230614 | 191600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230614 | 191500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230614 | 191400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230614 | 191300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230614 | 191200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230614 | 191100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230614 | 191000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230614 | 190900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230614 | 190800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230614 | 190700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230614 | 190600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230614 | 190500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230614 | 190400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 123 | 20230614 | 190300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230614 | 190200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230614 | 190100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230614 | 190000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230614 | 185900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230614 | 185800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230614 | 185700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230614 | 185600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230614 | 185500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230614 | 185400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230614 | 185300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230614 | 185200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230614 | 185100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230614 | 185000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230614 | 184900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230614 | 184800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230614 | 184700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230614 | 184600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230614 | 184500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230614 | 184400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230614 | 184300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230614 | 184200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230614 | 184100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230614 | 184000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230614 | 183900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230614 | 183800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230614 | 183700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230614 | 183600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230614 | 183500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230614 | 183400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 153 | 20230614 | 183300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230614 | 183200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230614 | 183100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230614 | 183000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230614 | 182900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230614 | 182800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230614 | 182700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230614 | 182600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230614 | 182500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230614 | 182400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230614 | 182300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230614 | 182200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230614 | 182100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230614 | 182000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230614 | 181900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230614 | 181800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230614 | 181700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230614 | 181600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230614 | 181500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230614 | 181400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230614 | 181300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230614 | 181200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230614 | 181100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230614 | 181000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230614 | 180900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230614 | 180800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230614 | 180700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230614 | 180600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230614 | 180500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230614 | 180400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 183 | 20230614 | 180300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230614 | 180200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230614 | 180100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230614 | 180000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230614 | 175900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230614 | 175800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230614 | 175700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230614 | 175600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230614 | 175500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230614 | 175400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230614 | 175300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230614 | 175200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230614 | 175100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230614 | 175000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230614 | 174900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230614 | 174800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230614 | 174700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 200 | 20230614 | 174600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 201 | 20230614 | 174500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 202 | 20230614 | 174400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 203 | 20230614 | 174300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 204 | 20230614 | 174200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 205 | 20230614 | 174100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 206 | 20230614 | 174000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 207 | 20230614 | 173900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 208 | 20230614 | 173800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20230614 | 173700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20230614 | 173600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20230614 | 173500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20230614 | 173400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 213 | 20230614 | 173300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20230614 | 173200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20230614 | 173100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230614 | 173000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230614 | 172900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20230614 | 172800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 219 | 20230614 | 172700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 220 | 20230614 | 172600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 221 | 20230614 | 172500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 222 | 20230614 | 172400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 223 | 20230614 | 172300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 224 | 20230614 | 172200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 225 | 20230614 | 172100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 226 | 20230614 | 172000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20230614 | 171900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20230614 | 171800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20230614 | 171700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20230614 | 171600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20230614 | 171500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20230614 | 171400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20230614 | 171300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20230614 | 171200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20230614 | 171100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20230614 | 171000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20230614 | 170900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20230614 | 170800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20230614 | 170700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20230614 | 170600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20230614 | 170500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20230614 | 170400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 243 | 20230614 | 170300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20230614 | 170200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20230614 | 170100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 246 | 20230614 | 170000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 247 | 20230614 | 165900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 248 | 20230614 | 165800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 249 | 20230614 | 165700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 250 | 20230614 | 165600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 251 | 20230614 | 165500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 252 | 20230614 | 165400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 253 | 20230614 | 165300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 254 | 20230614 | 165200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 255 | 20230614 | 165100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 256 | 20230614 | 165000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 257 | 20230614 | 164900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 258 | 20230614 | 164800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 259 | 20230614 | 164700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 260 | 20230614 | 164600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 261 | 20230614 | 164500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 262 | 20230614 | 164400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 263 | 20230614 | 164300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 264 | 20230614 | 164200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20230614 | 164100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 266 | 20230614 | 164000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20230614 | 163900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 268 | 20230614 | 163800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20230614 | 163700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20230614 | 163600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20230614 | 163500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20230614 | 163400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 273 | 20230614 | 163300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20230614 | 163200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 275 | 20230614 | 163100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 276 | 20230614 | 163000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 277 | 20230614 | 162900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 278 | 20230614 | 162800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 279 | 20230614 | 162700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 280 | 20230614 | 162600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 281 | 20230614 | 162500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 282 | 20230614 | 162400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 283 | 20230614 | 162300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 284 | 20230614 | 162200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 285 | 20230614 | 162100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 286 | 20230614 | 162000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 287 | 20230614 | 161900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 288 | 20230614 | 161800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 289 | 20230614 | 161700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 290 | 20230614 | 161600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 291 | 20230614 | 161500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 292 | 20230614 | 161400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 293 | 20230614 | 161300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 294 | 20230614 | 161200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 295 | 20230614 | 161100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 296 | 20230614 | 161000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 297 | 20230614 | 160900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 298 | 20230614 | 160800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 299 | 20230614 | 160700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 300 | 20230614 | 160600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 301 | 20230614 | 160500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 302 | 20230614 | 160400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 303 | 20230614 | 160300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 304 | 20230614 | 160200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 305 | 20230614 | 160100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 306 | 20230614 | 160000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 307 | 20230614 | 155900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20230614 | 155800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 309 | 20230614 | 155700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 310 | 20230614 | 155600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 311 | 20230614 | 155500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 312 | 20230614 | 155400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 313 | 20230614 | 155300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 314 | 20230614 | 155200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 315 | 20230614 | 155100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 316 | 20230614 | 155000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 317 | 20230614 | 154900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 318 | 20230614 | 154800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 319 | 20230614 | 154700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 320 | 20230614 | 154600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 321 | 20230614 | 154500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 322 | 20230614 | 154400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 323 | 20230614 | 154300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 324 | 20230614 | 154200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 325 | 20230614 | 154100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 326 | 20230614 | 154000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 327 | 20230614 | 153900 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 328 | 20230614 | 153800 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 329 | 20230614 | 153700 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 330 | 20230614 | 153600 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 331 | 20230614 | 153500 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 332 | 20230614 | 153400 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 333 | 20230614 | 153300 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 334 | 20230614 | 153200 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 335 | 20230614 | 153100 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 0 |
| 336 | 20230614 | 153000 | 2971563065 | 3625 | 3625 | 3625 | 3625 | 3524 |
| 337 | 20230614 | 152900 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 338 | 20230614 | 152800 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 339 | 20230614 | 152700 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 340 | 20230614 | 152600 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 341 | 20230614 | 152500 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 342 | 20230614 | 152400 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 343 | 20230614 | 152300 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 344 | 20230614 | 152200 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 345 | 20230614 | 152100 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 346 | 20230614 | 152000 | 2958788565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 347 | 20230614 | 151900 | 2958788565 | 3645 | 3625 | 3645 | 3620 | 3731 |
| 348 | 20230614 | 151800 | 2945261440 | 3640 | 3640 | 3640 | 3625 | 491 |
| 349 | 20230614 | 151700 | 2943479180 | 3645 | 3635 | 3645 | 3635 | 669 |
| 350 | 20230614 | 151600 | 2941045010 | 3635 | 3640 | 3640 | 3635 | 379 |
| 351 | 20230614 | 151500 | 2939666265 | 3655 | 3665 | 3665 | 3645 | 1045 |
| 352 | 20230614 | 151400 | 2935852770 | 3665 | 3645 | 3665 | 3645 | 11825 |
| 353 | 20230614 | 151300 | 2892617900 | 3650 | 3630 | 3650 | 3625 | 5959 |
| 354 | 20230614 | 151200 | 2870921560 | 3630 | 3625 | 3630 | 3625 | 204 |
| 355 | 20230614 | 151100 | 2870181540 | 3625 | 3630 | 3630 | 3625 | 995 |
| 356 | 20230614 | 151000 | 2866572690 | 3630 | 3630 | 3630 | 3625 | 1260 |
| 357 | 20230614 | 150900 | 2861998940 | 3625 | 3620 | 3625 | 3620 | 585 |
| 358 | 20230614 | 150800 | 2859879215 | 3620 | 3625 | 3625 | 3620 | 835 |
| 359 | 20230614 | 150700 | 2856853840 | 3620 | 3620 | 3620 | 3620 | 52 |
| 360 | 20230614 | 150600 | 2856665600 | 3620 | 3615 | 3620 | 3615 | 1713 |
| 361 | 20230614 | 150500 | 2850473020 | 3615 | 3615 | 3615 | 3615 | 1068 |
| 362 | 20230614 | 150400 | 2846612200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 363 | 20230614 | 150300 | 2846612200 | 3615 | 3615 | 3615 | 3615 | 824 |
| 364 | 20230614 | 150200 | 2843633440 | 3615 | 3615 | 3615 | 3615 | 302 |
| 365 | 20230614 | 150100 | 2842541710 | 3625 | 3615 | 3625 | 3610 | 1355 |
| 366 | 20230614 | 150000 | 2837646265 | 3615 | 3615 | 3615 | 3615 | 280 |
| 367 | 20230614 | 145900 | 2836634065 | 3615 | 3615 | 3615 | 3615 | 1022 |
| 368 | 20230614 | 145800 | 2832939535 | 3615 | 3625 | 3625 | 3615 | 2213 |
| 369 | 20230614 | 145700 | 2824933005 | 3620 | 3620 | 3620 | 3620 | 516 |
| 370 | 20230614 | 145600 | 2823065085 | 3625 | 3625 | 3625 | 3625 | 1558 |
| 371 | 20230614 | 145500 | 2817417335 | 3625 | 3625 | 3625 | 3625 | 107 |
| 372 | 20230614 | 145400 | 2817029460 | 3620 | 3620 | 3620 | 3620 | 297 |
| 373 | 20230614 | 145300 | 2815954320 | 3620 | 3620 | 3620 | 3620 | 19 |
| 374 | 20230614 | 145200 | 2815885540 | 3615 | 3615 | 3615 | 3615 | 17 |
| 375 | 20230614 | 145100 | 2815824085 | 3615 | 3615 | 3615 | 3615 | 0 |
| 376 | 20230614 | 145000 | 2815824085 | 3615 | 3625 | 3625 | 3615 | 898 |
| 377 | 20230614 | 144900 | 2812575530 | 3625 | 3625 | 3625 | 3625 | 0 |
| 378 | 20230614 | 144800 | 2812575530 | 3625 | 3625 | 3625 | 3625 | 47 |
| 379 | 20230614 | 144700 | 2812405155 | 3630 | 3625 | 3630 | 3625 | 36 |
| 380 | 20230614 | 144600 | 2812274505 | 3630 | 3625 | 3630 | 3625 | 2246 |
| 381 | 20230614 | 144500 | 2804122815 | 3625 | 3625 | 3625 | 3625 | 20 |
| 382 | 20230614 | 144400 | 2804050315 | 3615 | 3615 | 3615 | 3615 | 1 |
| 383 | 20230614 | 144300 | 2804046700 | 3615 | 3620 | 3620 | 3615 | 534 |
| 384 | 20230614 | 144200 | 2802114495 | 3625 | 3625 | 3625 | 3625 | 430 |
| 385 | 20230614 | 144100 | 2800555745 | 3630 | 3630 | 3630 | 3630 | 636 |
| 386 | 20230614 | 144000 | 2798247065 | 3630 | 3625 | 3630 | 3625 | 21 |
| 387 | 20230614 | 143900 | 2798170845 | 3620 | 3620 | 3620 | 3620 | 0 |
| 388 | 20230614 | 143800 | 2798170845 | 3620 | 3620 | 3620 | 3620 | 0 |
| 389 | 20230614 | 143700 | 2798170845 | 3620 | 3625 | 3625 | 3620 | 315 |
| 390 | 20230614 | 143600 | 2797030040 | 3620 | 3620 | 3620 | 3620 | 700 |
| 391 | 20230614 | 143500 | 2794496040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 392 | 20230614 | 143400 | 2794496040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 393 | 20230614 | 143300 | 2794496040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 394 | 20230614 | 143200 | 2794496040 | 3610 | 3625 | 3630 | 3610 | 381 |
| 395 | 20230614 | 143100 | 2793117565 | 3630 | 3625 | 3630 | 3625 | 836 |
| 396 | 20230614 | 143000 | 2790082890 | 3625 | 3625 | 3625 | 3625 | 100 |
| 397 | 20230614 | 142900 | 2789720390 | 3630 | 3630 | 3630 | 3630 | 25 |
| 398 | 20230614 | 142800 | 2789629640 | 3625 | 3625 | 3625 | 3625 | 7280 |
| 399 | 20230614 | 142700 | 2763239640 | 3625 | 3625 | 3625 | 3620 | 3555 |
| 400 | 20230614 | 142600 | 2750359895 | 3625 | 3625 | 3630 | 3625 | 1260 |
| 401 | 20230614 | 142500 | 2745790895 | 3620 | 3615 | 3620 | 3615 | 231 |
| 402 | 20230614 | 142400 | 2744954815 | 3615 | 3600 | 3615 | 3600 | 223 |
| 403 | 20230614 | 142300 | 2744148865 | 3605 | 3605 | 3605 | 3605 | 153 |
| 404 | 20230614 | 142200 | 2743597300 | 3610 | 3595 | 3610 | 3595 | 1429 |
| 405 | 20230614 | 142100 | 2738449530 | 3610 | 3610 | 3610 | 3595 | 730 |
| 406 | 20230614 | 142000 | 2735823605 | 3595 | 3600 | 3610 | 3595 | 1131 |
| 407 | 20230614 | 141900 | 2731743720 | 3600 | 3600 | 3605 | 3595 | 1771 |
| 408 | 20230614 | 141800 | 2725370670 | 3605 | 3605 | 3605 | 3605 | 58 |
| 409 | 20230614 | 141700 | 2725161580 | 3600 | 3600 | 3600 | 3600 | 324 |
| 410 | 20230614 | 141600 | 2723995180 | 3600 | 3600 | 3600 | 3600 | 84 |
| 411 | 20230614 | 141500 | 2723692780 | 3605 | 3600 | 3610 | 3600 | 1372 |
| 412 | 20230614 | 141400 | 2718747300 | 3600 | 3605 | 3605 | 3595 | 963 |
| 413 | 20230614 | 141300 | 2715276325 | 3600 | 3605 | 3605 | 3600 | 624 |
| 414 | 20230614 | 141200 | 2713027425 | 3600 | 3600 | 3600 | 3600 | 300 |
| 415 | 20230614 | 141100 | 2711947425 | 3600 | 3590 | 3600 | 3585 | 1263 |
| 416 | 20230614 | 141000 | 2707418605 | 3590 | 3600 | 3600 | 3590 | 9060 |
| 417 | 20230614 | 140900 | 2674893145 | 3600 | 3590 | 3600 | 3590 | 311 |
| 418 | 20230614 | 140800 | 2673775055 | 3585 | 3585 | 3590 | 3580 | 8186 |
| 419 | 20230614 | 140700 | 2644461835 | 3590 | 3585 | 3590 | 3575 | 7497 |
| 420 | 20230614 | 140600 | 2617596765 | 3590 | 3600 | 3600 | 3585 | 2629 |
| 421 | 20230614 | 140500 | 2608158695 | 3600 | 3595 | 3600 | 3590 | 1477 |
| 422 | 20230614 | 140400 | 2602849435 | 3605 | 3595 | 3605 | 3595 | 233 |
| 423 | 20230614 | 140300 | 2602011685 | 3595 | 3605 | 3605 | 3595 | 1112 |
| 424 | 20230614 | 140200 | 2598011060 | 3600 | 3600 | 3600 | 3600 | 600 |
| 425 | 20230614 | 140100 | 2595851060 | 3600 | 3605 | 3605 | 3600 | 5118 |
| 426 | 20230614 | 140000 | 2577411670 | 3605 | 3610 | 3610 | 3605 | 1421 |
| 427 | 20230614 | 135900 | 2572282715 | 3615 | 3615 | 3615 | 3615 | 0 |
| 428 | 20230614 | 135800 | 2572282715 | 3615 | 3615 | 3615 | 3615 | 1985 |
| 429 | 20230614 | 135700 | 2565106940 | 3615 | 3605 | 3615 | 3605 | 2649 |
| 430 | 20230614 | 135600 | 2555536805 | 3600 | 3600 | 3610 | 3600 | 774 |
| 431 | 20230614 | 135500 | 2552748005 | 3600 | 3595 | 3600 | 3595 | 901 |
| 432 | 20230614 | 135400 | 2549504410 | 3600 | 3585 | 3605 | 3585 | 2073 |
| 433 | 20230614 | 135300 | 2542053320 | 3585 | 3600 | 3600 | 3585 | 809 |
| 434 | 20230614 | 135200 | 2539145405 | 3600 | 3600 | 3600 | 3600 | 356 |
| 435 | 20230614 | 135100 | 2537863805 | 3600 | 3575 | 3600 | 3575 | 6268 |
| 436 | 20230614 | 135000 | 2515430455 | 3570 | 3590 | 3590 | 3570 | 6454 |
| 437 | 20230614 | 134900 | 2492329525 | 3615 | 3610 | 3620 | 3595 | 9483 |
| 438 | 20230614 | 134800 | 2458175920 | 3610 | 3640 | 3640 | 3605 | 22399 |
| 439 | 20230614 | 134700 | 2377197605 | 3625 | 3630 | 3630 | 3625 | 6500 |
| 440 | 20230614 | 134600 | 2353617020 | 3630 | 3630 | 3630 | 3630 | 1233 |
| 441 | 20230614 | 134500 | 2349141230 | 3630 | 3630 | 3630 | 3630 | 1 |
| 442 | 20230614 | 134400 | 2349137600 | 3630 | 3640 | 3640 | 3630 | 1691 |
| 443 | 20230614 | 134300 | 2342991675 | 3640 | 3640 | 3640 | 3635 | 1318 |
| 444 | 20230614 | 134200 | 2338199155 | 3650 | 3640 | 3650 | 3640 | 631 |
| 445 | 20230614 | 134100 | 2335899205 | 3645 | 3650 | 3650 | 3640 | 3376 |
| 446 | 20230614 | 134000 | 2323610385 | 3650 | 3645 | 3650 | 3645 | 51 |
| 447 | 20230614 | 133900 | 2323424485 | 3650 | 3650 | 3650 | 3650 | 0 |
| 448 | 20230614 | 133800 | 2323424485 | 3650 | 3650 | 3650 | 3650 | 2 |
| 449 | 20230614 | 133700 | 2323417185 | 3640 | 3635 | 3650 | 3635 | 161 |
| 450 | 20230614 | 133600 | 2322831330 | 3650 | 3635 | 3650 | 3635 | 11 |
| 451 | 20230614 | 133500 | 2322791255 | 3635 | 3650 | 3650 | 3635 | 1123 |
| 452 | 20230614 | 133400 | 2318703425 | 3645 | 3650 | 3650 | 3645 | 135 |
| 453 | 20230614 | 133300 | 2318211275 | 3650 | 3650 | 3650 | 3650 | 4 |
| 454 | 20230614 | 133200 | 2318196675 | 3640 | 3650 | 3650 | 3640 | 1504 |
| 455 | 20230614 | 133100 | 2312722085 | 3650 | 3640 | 3650 | 3640 | 2 |
| 456 | 20230614 | 133000 | 2312714795 | 3640 | 3645 | 3645 | 3640 | 191 |
| 457 | 20230614 | 132900 | 2312019465 | 3655 | 3655 | 3655 | 3655 | 0 |
| 458 | 20230614 | 132800 | 2312019465 | 3655 | 3650 | 3660 | 3650 | 1155 |
| 459 | 20230614 | 132700 | 2307797455 | 3660 | 3655 | 3660 | 3655 | 73 |
| 460 | 20230614 | 132600 | 2307530445 | 3650 | 3645 | 3650 | 3645 | 5474 |
| 461 | 20230614 | 132500 | 2287577700 | 3640 | 3640 | 3645 | 3640 | 856 |
| 462 | 20230614 | 132400 | 2284461855 | 3640 | 3640 | 3640 | 3640 | 2835 |
| 463 | 20230614 | 132300 | 2274142455 | 3640 | 3625 | 3640 | 3620 | 3598 |
| 464 | 20230614 | 132200 | 2261109070 | 3625 | 3625 | 3625 | 3620 | 1754 |
| 465 | 20230614 | 132100 | 2254752195 | 3625 | 3620 | 3625 | 3620 | 6355 |
| 466 | 20230614 | 132000 | 2231737935 | 3625 | 3635 | 3635 | 3625 | 20727 |
| 467 | 20230614 | 131900 | 2156533495 | 3635 | 3635 | 3640 | 3630 | 2767 |
| 468 | 20230614 | 131800 | 2146475450 | 3640 | 3645 | 3645 | 3640 | 3030 |
| 469 | 20230614 | 131700 | 2135446100 | 3645 | 3640 | 3645 | 3640 | 274 |
| 470 | 20230614 | 131600 | 2134448685 | 3640 | 3640 | 3640 | 3640 | 1717 |
| 471 | 20230614 | 131500 | 2128198805 | 3640 | 3640 | 3640 | 3640 | 133 |
| 472 | 20230614 | 131400 | 2127714685 | 3640 | 3640 | 3640 | 3640 | 1016 |
| 473 | 20230614 | 131300 | 2124016445 | 3645 | 3645 | 3645 | 3640 | 1031 |
| 474 | 20230614 | 131200 | 2120262850 | 3645 | 3650 | 3650 | 3645 | 2310 |
| 475 | 20230614 | 131100 | 2111842650 | 3650 | 3650 | 3650 | 3650 | 162 |
| 476 | 20230614 | 131000 | 2111251350 | 3650 | 3650 | 3650 | 3650 | 210 |
| 477 | 20230614 | 130900 | 2110484850 | 3650 | 3650 | 3655 | 3650 | 1065 |
| 478 | 20230614 | 130800 | 2106593255 | 3655 | 3640 | 3655 | 3640 | 72 |
| 479 | 20230614 | 130700 | 2106331160 | 3640 | 3650 | 3650 | 3640 | 1711 |
| 480 | 20230614 | 130600 | 2100095425 | 3645 | 3645 | 3645 | 3645 | 199 |
| 481 | 20230614 | 130500 | 2099370070 | 3645 | 3645 | 3645 | 3645 | 1 |
| 482 | 20230614 | 130400 | 2099366425 | 3660 | 3660 | 3660 | 3660 | 0 |
| 483 | 20230614 | 130300 | 2099366425 | 3660 | 3660 | 3660 | 3660 | 0 |
| 484 | 20230614 | 130200 | 2099366425 | 3660 | 3660 | 3660 | 3660 | 1 |
| 485 | 20230614 | 130100 | 2099362765 | 3650 | 3650 | 3650 | 3650 | 205 |
| 486 | 20230614 | 130000 | 2098614515 | 3650 | 3650 | 3650 | 3650 | 936 |
| 487 | 20230614 | 125900 | 2095198115 | 3635 | 3660 | 3660 | 3635 | 7075 |
| 488 | 20230614 | 125800 | 2069440930 | 3660 | 3660 | 3660 | 3660 | 60 |
| 489 | 20230614 | 125700 | 2069221330 | 3660 | 3660 | 3660 | 3660 | 10 |
| 490 | 20230614 | 125600 | 2069184730 | 3660 | 3655 | 3660 | 3650 | 7130 |
| 491 | 20230614 | 125500 | 2043159210 | 3655 | 3655 | 3655 | 3655 | 96 |
| 492 | 20230614 | 125400 | 2042808330 | 3655 | 3655 | 3655 | 3655 | 1100 |
| 493 | 20230614 | 125300 | 2038787830 | 3655 | 3655 | 3655 | 3655 | 250 |
| 494 | 20230614 | 125200 | 2037874080 | 3660 | 3660 | 3660 | 3660 | 3 |
| 495 | 20230614 | 125100 | 2037863100 | 3655 | 3665 | 3665 | 3655 | 1539 |
| 496 | 20230614 | 125000 | 2032233365 | 3660 | 3660 | 3665 | 3660 | 2543 |
| 497 | 20230614 | 124900 | 2022925485 | 3660 | 3660 | 3665 | 3660 | 1046 |
| 498 | 20230614 | 124800 | 2019096990 | 3660 | 3665 | 3665 | 3660 | 3185 |
| 499 | 20230614 | 124700 | 2007433790 | 3665 | 3665 | 3665 | 3665 | 466 |
| 500 | 20230614 | 124600 | 2005725900 | 3670 | 3670 | 3670 | 3670 | 3845 |
| 501 | 20230614 | 124500 | 1991614750 | 3670 | 3675 | 3675 | 3670 | 1255 |
| 502 | 20230614 | 124400 | 1987008650 | 3675 | 3675 | 3675 | 3675 | 6 |
| 503 | 20230614 | 124300 | 1986986600 | 3675 | 3675 | 3675 | 3675 | 550 |
| 504 | 20230614 | 124200 | 1984965350 | 3680 | 3680 | 3680 | 3680 | 0 |
| 505 | 20230614 | 124100 | 1984965350 | 3680 | 3680 | 3680 | 3670 | 6130 |
| 506 | 20230614 | 124000 | 1962411870 | 3680 | 3680 | 3680 | 3680 | 323 |
| 507 | 20230614 | 123900 | 1961223230 | 3680 | 3680 | 3685 | 3680 | 348 |
| 508 | 20230614 | 123800 | 1959941840 | 3685 | 3685 | 3685 | 3685 | 3246 |
| 509 | 20230614 | 123700 | 1947980330 | 3685 | 3685 | 3685 | 3685 | 2001 |
| 510 | 20230614 | 123600 | 1940606645 | 3690 | 3690 | 3690 | 3690 | 3198 |
| 511 | 20230614 | 123500 | 1928806025 | 3690 | 3690 | 3690 | 3690 | 12 |
| 512 | 20230614 | 123400 | 1928761745 | 3690 | 3700 | 3700 | 3685 | 353 |
| 513 | 20230614 | 123300 | 1927456060 | 3700 | 3690 | 3700 | 3690 | 372 |
| 514 | 20230614 | 123200 | 1926083370 | 3690 | 3690 | 3690 | 3690 | 0 |
| 515 | 20230614 | 123100 | 1926083370 | 3690 | 3690 | 3690 | 3690 | 1400 |
| 516 | 20230614 | 123000 | 1920917370 | 3690 | 3690 | 3700 | 3690 | 805 |
| 517 | 20230614 | 122900 | 1917946870 | 3690 | 3700 | 3700 | 3690 | 3235 |
| 518 | 20230614 | 122800 | 1905994880 | 3700 | 3700 | 3700 | 3700 | 31 |
| 519 | 20230614 | 122700 | 1905880180 | 3695 | 3700 | 3700 | 3695 | 1991 |
| 520 | 20230614 | 122600 | 1898523410 | 3695 | 3700 | 3700 | 3695 | 12 |
| 521 | 20230614 | 122500 | 1898479015 | 3700 | 3700 | 3700 | 3700 | 962 |
| 522 | 20230614 | 122400 | 1894919615 | 3695 | 3710 | 3710 | 3695 | 544 |
| 523 | 20230614 | 122300 | 1892906890 | 3700 | 3705 | 3715 | 3700 | 5264 |
| 524 | 20230614 | 122200 | 1873376160 | 3710 | 3710 | 3715 | 3710 | 92 |
| 525 | 20230614 | 122100 | 1873034790 | 3710 | 3715 | 3715 | 3710 | 1001 |
| 526 | 20230614 | 122000 | 1869321075 | 3710 | 3715 | 3720 | 3710 | 13806 |
| 527 | 20230614 | 121900 | 1818028900 | 3715 | 3715 | 3715 | 3710 | 2165 |
| 528 | 20230614 | 121800 | 1809986275 | 3715 | 3715 | 3720 | 3715 | 2835 |
| 529 | 20230614 | 121700 | 1799453750 | 3720 | 3715 | 3720 | 3710 | 750 |
| 530 | 20230614 | 121600 | 1796667500 | 3715 | 3700 | 3715 | 3700 | 7109 |
| 531 | 20230614 | 121500 | 1770305970 | 3705 | 3700 | 3705 | 3700 | 513 |
| 532 | 20230614 | 121400 | 1768407825 | 3705 | 3700 | 3705 | 3700 | 96 |
| 533 | 20230614 | 121300 | 1768052600 | 3705 | 3705 | 3705 | 3700 | 382 |
| 534 | 20230614 | 121200 | 1766637790 | 3705 | 3700 | 3705 | 3700 | 970 |
| 535 | 20230614 | 121100 | 1763045790 | 3700 | 3700 | 3700 | 3700 | 1561 |
| 536 | 20230614 | 121000 | 1757270090 | 3700 | 3700 | 3700 | 3700 | 1 |
| 537 | 20230614 | 120900 | 1757266390 | 3705 | 3705 | 3705 | 3705 | 1012 |
| 538 | 20230614 | 120800 | 1753516930 | 3705 | 3705 | 3705 | 3700 | 294 |
| 539 | 20230614 | 120700 | 1752427710 | 3705 | 3705 | 3710 | 3705 | 2293 |
| 540 | 20230614 | 120600 | 1743930330 | 3705 | 3695 | 3705 | 3695 | 2546 |
| 541 | 20230614 | 120500 | 1734507805 | 3695 | 3690 | 3695 | 3690 | 561 |
| 542 | 20230614 | 120400 | 1732436410 | 3690 | 3690 | 3695 | 3690 | 251 |
| 543 | 20230614 | 120300 | 1731510170 | 3685 | 3690 | 3695 | 3680 | 1204 |
| 544 | 20230614 | 120200 | 1727069850 | 3690 | 3675 | 3690 | 3675 | 4811 |
| 545 | 20230614 | 120100 | 1709357180 | 3675 | 3675 | 3675 | 3675 | 27 |
| 546 | 20230614 | 120000 | 1709257955 | 3675 | 3680 | 3680 | 3675 | 429 |
| 547 | 20230614 | 115900 | 1707680705 | 3680 | 3680 | 3680 | 3680 | 30 |
| 548 | 20230614 | 115800 | 1707570305 | 3675 | 3670 | 3675 | 3670 | 881 |
| 549 | 20230614 | 115700 | 1704332770 | 3670 | 3665 | 3670 | 3665 | 643 |
| 550 | 20230614 | 115600 | 1701973560 | 3665 | 3670 | 3670 | 3665 | 1430 |
| 551 | 20230614 | 115500 | 1696731310 | 3675 | 3675 | 3675 | 3675 | 0 |
| 552 | 20230614 | 115400 | 1696731310 | 3675 | 3675 | 3675 | 3675 | 0 |
| 553 | 20230614 | 115300 | 1696731310 | 3675 | 3665 | 3675 | 3665 | 1050 |
| 554 | 20230614 | 115200 | 1692877660 | 3665 | 3665 | 3670 | 3665 | 2532 |
| 555 | 20230614 | 115100 | 1683590820 | 3670 | 3670 | 3670 | 3670 | 4 |
| 556 | 20230614 | 115000 | 1683576140 | 3660 | 3665 | 3665 | 3660 | 1010 |
| 557 | 20230614 | 114900 | 1679875915 | 3670 | 3665 | 3670 | 3665 | 150 |
| 558 | 20230614 | 114800 | 1679325865 | 3665 | 3665 | 3665 | 3665 | 100 |
| 559 | 20230614 | 114700 | 1678959365 | 3660 | 3670 | 3670 | 3660 | 2091 |
| 560 | 20230614 | 114600 | 1671286155 | 3670 | 3670 | 3675 | 3670 | 1210 |
| 561 | 20230614 | 114500 | 1666845235 | 3670 | 3675 | 3675 | 3670 | 86 |
| 562 | 20230614 | 114400 | 1666529300 | 3670 | 3670 | 3670 | 3670 | 107 |
| 563 | 20230614 | 114300 | 1666136610 | 3670 | 3670 | 3670 | 3670 | 102 |
| 564 | 20230614 | 114200 | 1665762270 | 3670 | 3670 | 3670 | 3670 | 119 |
| 565 | 20230614 | 114100 | 1665325540 | 3670 | 3675 | 3680 | 3670 | 2911 |
| 566 | 20230614 | 114000 | 1654631935 | 3675 | 3675 | 3675 | 3675 | 0 |
| 567 | 20230614 | 113900 | 1654631935 | 3675 | 3675 | 3675 | 3675 | 257 |
| 568 | 20230614 | 113800 | 1653687460 | 3675 | 3675 | 3675 | 3675 | 70 |
| 569 | 20230614 | 113700 | 1653430210 | 3675 | 3675 | 3675 | 3675 | 1590 |
| 570 | 20230614 | 113600 | 1647586960 | 3680 | 3680 | 3680 | 3680 | 30 |
| 571 | 20230614 | 113500 | 1647476560 | 3680 | 3680 | 3680 | 3680 | 3 |
| 572 | 20230614 | 113400 | 1647465520 | 3675 | 3675 | 3675 | 3675 | 0 |
| 573 | 20230614 | 113300 | 1647465520 | 3675 | 3675 | 3675 | 3675 | 500 |
| 574 | 20230614 | 113200 | 1645628020 | 3680 | 3675 | 3680 | 3675 | 556 |
| 575 | 20230614 | 113100 | 1643584710 | 3675 | 3675 | 3675 | 3675 | 0 |
| 576 | 20230614 | 113000 | 1643584710 | 3675 | 3675 | 3675 | 3675 | 12 |
| 577 | 20230614 | 112900 | 1643540610 | 3675 | 3675 | 3675 | 3675 | 14 |
| 578 | 20230614 | 112800 | 1643489160 | 3675 | 3675 | 3675 | 3675 | 333 |
| 579 | 20230614 | 112700 | 1642265385 | 3675 | 3675 | 3675 | 3675 | 51 |
| 580 | 20230614 | 112600 | 1642077960 | 3675 | 3675 | 3675 | 3675 | 283 |
| 581 | 20230614 | 112500 | 1641037935 | 3680 | 3680 | 3680 | 3680 | 300 |
| 582 | 20230614 | 112400 | 1639933935 | 3680 | 3675 | 3680 | 3675 | 220 |
| 583 | 20230614 | 112300 | 1639124485 | 3680 | 3680 | 3680 | 3680 | 0 |
| 584 | 20230614 | 112200 | 1639124485 | 3680 | 3680 | 3685 | 3680 | 2389 |
| 585 | 20230614 | 112100 | 1630332940 | 3680 | 3680 | 3680 | 3680 | 502 |
| 586 | 20230614 | 112000 | 1628485580 | 3675 | 3675 | 3675 | 3675 | 241 |
| 587 | 20230614 | 111900 | 1627599905 | 3670 | 3670 | 3670 | 3670 | 68 |
| 588 | 20230614 | 111800 | 1627350345 | 3670 | 3675 | 3675 | 3670 | 1608 |
| 589 | 20230614 | 111700 | 1621441315 | 3680 | 3675 | 3680 | 3675 | 232 |
| 590 | 20230614 | 111600 | 1620587820 | 3685 | 3680 | 3685 | 3680 | 1085 |
| 591 | 20230614 | 111500 | 1616594520 | 3680 | 3680 | 3680 | 3680 | 363 |
| 592 | 20230614 | 111400 | 1615258680 | 3675 | 3665 | 3675 | 3665 | 1019 |
| 593 | 20230614 | 111300 | 1611514570 | 3670 | 3660 | 3670 | 3660 | 132 |
| 594 | 20230614 | 111200 | 1611031430 | 3660 | 3660 | 3660 | 3660 | 1555 |
| 595 | 20230614 | 111100 | 1605340130 | 3660 | 3660 | 3660 | 3660 | 1905 |
| 596 | 20230614 | 111000 | 1598367830 | 3660 | 3660 | 3660 | 3660 | 3000 |
| 597 | 20230614 | 110900 | 1587387830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 598 | 20230614 | 110800 | 1587387830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 599 | 20230614 | 110700 | 1587387830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 600 | 20230614 | 110600 | 1587387830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 601 | 20230614 | 110500 | 1587387830 | 3650 | 3675 | 3675 | 3650 | 210 |
| 602 | 20230614 | 110400 | 1586621080 | 3675 | 3675 | 3675 | 3675 | 20 |
| 603 | 20230614 | 110300 | 1586547580 | 3675 | 3645 | 3675 | 3645 | 4625 |
| 604 | 20230614 | 110200 | 1569649315 | 3650 | 3655 | 3655 | 3650 | 2649 |
| 605 | 20230614 | 110100 | 1559979655 | 3655 | 3655 | 3655 | 3655 | 1685 |
| 606 | 20230614 | 110000 | 1553820980 | 3655 | 3660 | 3660 | 3655 | 1533 |
| 607 | 20230614 | 105900 | 1548210225 | 3665 | 3665 | 3665 | 3665 | 200 |
| 608 | 20230614 | 105800 | 1547477225 | 3660 | 3665 | 3665 | 3660 | 295 |
| 609 | 20230614 | 105700 | 1546397400 | 3665 | 3660 | 3665 | 3660 | 26 |
| 610 | 20230614 | 105600 | 1546302140 | 3660 | 3660 | 3660 | 3660 | 50 |
| 611 | 20230614 | 105500 | 1546119140 | 3670 | 3670 | 3670 | 3665 | 127 |
| 612 | 20230614 | 105400 | 1545653285 | 3665 | 3660 | 3665 | 3660 | 1259 |
| 613 | 20230614 | 105300 | 1541040850 | 3655 | 3655 | 3655 | 3655 | 9 |
| 614 | 20230614 | 105200 | 1541007955 | 3655 | 3660 | 3660 | 3655 | 260 |
| 615 | 20230614 | 105100 | 1540056405 | 3655 | 3655 | 3655 | 3655 | 1 |
| 616 | 20230614 | 105000 | 1540052750 | 3655 | 3655 | 3655 | 3655 | 14 |
| 617 | 20230614 | 104900 | 1540001580 | 3655 | 3655 | 3655 | 3655 | 15 |
| 618 | 20230614 | 104800 | 1539946755 | 3655 | 3660 | 3660 | 3655 | 105 |
| 619 | 20230614 | 104700 | 1539562460 | 3660 | 3660 | 3665 | 3660 | 319 |
| 620 | 20230614 | 104600 | 1538393415 | 3660 | 3660 | 3660 | 3660 | 125 |
| 621 | 20230614 | 104500 | 1537935915 | 3665 | 3660 | 3665 | 3660 | 321 |
| 622 | 20230614 | 104400 | 1536761045 | 3665 | 3660 | 3665 | 3660 | 11 |
| 623 | 20230614 | 104300 | 1536720775 | 3665 | 3665 | 3665 | 3660 | 221 |
| 624 | 20230614 | 104200 | 1535910855 | 3665 | 3665 | 3665 | 3665 | 16 |
| 625 | 20230614 | 104100 | 1535852215 | 3665 | 3665 | 3665 | 3665 | 17 |
| 626 | 20230614 | 104000 | 1535789910 | 3665 | 3655 | 3665 | 3655 | 1803 |
| 627 | 20230614 | 103900 | 1529191075 | 3655 | 3655 | 3655 | 3655 | 68 |
| 628 | 20230614 | 103800 | 1528942535 | 3655 | 3655 | 3655 | 3635 | 1684 |
| 629 | 20230614 | 103700 | 1522798290 | 3655 | 3655 | 3655 | 3650 | 669 |
| 630 | 20230614 | 103600 | 1520353595 | 3655 | 3655 | 3655 | 3655 | 322 |
| 631 | 20230614 | 103500 | 1519176685 | 3655 | 3655 | 3655 | 3655 | 2 |
| 632 | 20230614 | 103400 | 1519169375 | 3655 | 3650 | 3655 | 3645 | 1128 |
| 633 | 20230614 | 103300 | 1515046605 | 3640 | 3640 | 3640 | 3640 | 2372 |
| 634 | 20230614 | 103200 | 1506412525 | 3640 | 3645 | 3645 | 3640 | 6085 |
| 635 | 20230614 | 103100 | 1484241795 | 3645 | 3640 | 3645 | 3640 | 2708 |
| 636 | 20230614 | 103000 | 1474372610 | 3645 | 3645 | 3650 | 3630 | 18442 |
| 637 | 20230614 | 102900 | 1407302015 | 3645 | 3650 | 3650 | 3645 | 1279 |
| 638 | 20230614 | 102800 | 1402638090 | 3650 | 3650 | 3650 | 3645 | 1167 |
| 639 | 20230614 | 102700 | 1398378645 | 3650 | 3655 | 3655 | 3650 | 317 |
| 640 | 20230614 | 102600 | 1397221495 | 3650 | 3650 | 3650 | 3650 | 614 |
| 641 | 20230614 | 102500 | 1394980395 | 3645 | 3650 | 3660 | 3645 | 6063 |
| 642 | 20230614 | 102400 | 1372854925 | 3660 | 3655 | 3660 | 3650 | 5077 |
| 643 | 20230614 | 102300 | 1354300980 | 3650 | 3655 | 3655 | 3650 | 1098 |
| 644 | 20230614 | 102200 | 1350289295 | 3655 | 3655 | 3655 | 3650 | 852 |
| 645 | 20230614 | 102100 | 1347177805 | 3660 | 3650 | 3660 | 3650 | 606 |
| 646 | 20230614 | 102000 | 1344965885 | 3650 | 3660 | 3660 | 3650 | 14 |
| 647 | 20230614 | 101900 | 1344914720 | 3650 | 3660 | 3660 | 3650 | 424 |
| 648 | 20230614 | 101800 | 1343367060 | 3650 | 3655 | 3655 | 3650 | 324 |
| 649 | 20230614 | 101700 | 1342184410 | 3650 | 3665 | 3665 | 3650 | 711 |
| 650 | 20230614 | 101600 | 1339588565 | 3655 | 3655 | 3660 | 3655 | 1888 |
| 651 | 20230614 | 101500 | 1332687230 | 3660 | 3660 | 3660 | 3660 | 537 |
| 652 | 20230614 | 101400 | 1330721810 | 3660 | 3665 | 3665 | 3660 | 91 |
| 653 | 20230614 | 101300 | 1330388445 | 3655 | 3655 | 3665 | 3655 | 889 |
| 654 | 20230614 | 101200 | 1327139110 | 3665 | 3670 | 3670 | 3655 | 60 |
| 655 | 20230614 | 101100 | 1326919225 | 3670 | 3670 | 3675 | 3650 | 10406 |
| 656 | 20230614 | 101000 | 1288896305 | 3670 | 3675 | 3675 | 3670 | 218 |
| 657 | 20230614 | 100900 | 1288096195 | 3675 | 3675 | 3675 | 3675 | 120 |
| 658 | 20230614 | 100800 | 1287655195 | 3675 | 3670 | 3675 | 3670 | 263 |
| 659 | 20230614 | 100700 | 1286689935 | 3675 | 3665 | 3675 | 3665 | 1469 |
| 660 | 20230614 | 100600 | 1281303745 | 3665 | 3660 | 3665 | 3660 | 540 |
| 661 | 20230614 | 100500 | 1279324935 | 3660 | 3660 | 3660 | 3660 | 585 |
| 662 | 20230614 | 100400 | 1277183835 | 3665 | 3665 | 3665 | 3665 | 42 |
| 663 | 20230614 | 100300 | 1277029905 | 3665 | 3660 | 3665 | 3660 | 93 |
| 664 | 20230614 | 100200 | 1276689185 | 3660 | 3655 | 3660 | 3655 | 2438 |
| 665 | 20230614 | 100100 | 1267776140 | 3655 | 3655 | 3660 | 3655 | 1317 |
| 666 | 20230614 | 100000 | 1262957935 | 3655 | 3655 | 3660 | 3655 | 3583 |
| 667 | 20230614 | 095900 | 1249858260 | 3655 | 3655 | 3655 | 3655 | 2262 |
| 668 | 20230614 | 095800 | 1241590650 | 3660 | 3660 | 3660 | 3660 | 0 |
| 669 | 20230614 | 095700 | 1241590650 | 3660 | 3660 | 3660 | 3660 | 524 |
| 670 | 20230614 | 095600 | 1239672810 | 3660 | 3655 | 3665 | 3655 | 3105 |
| 671 | 20230614 | 095500 | 1228310310 | 3660 | 3665 | 3665 | 3660 | 1503 |
| 672 | 20230614 | 095400 | 1222808100 | 3665 | 3670 | 3670 | 3665 | 279 |
| 673 | 20230614 | 095300 | 1221785505 | 3665 | 3665 | 3665 | 3660 | 961 |
| 674 | 20230614 | 095200 | 1218265945 | 3660 | 3665 | 3665 | 3660 | 2329 |
| 675 | 20230614 | 095100 | 1209733910 | 3665 | 3665 | 3665 | 3665 | 86 |
| 676 | 20230614 | 095000 | 1209418720 | 3665 | 3665 | 3675 | 3665 | 680 |
| 677 | 20230614 | 094900 | 1206926020 | 3675 | 3675 | 3675 | 3675 | 280 |
| 678 | 20230614 | 094800 | 1205897020 | 3675 | 3680 | 3680 | 3675 | 134 |
| 679 | 20230614 | 094700 | 1205404350 | 3660 | 3660 | 3670 | 3660 | 732 |
| 680 | 20230614 | 094600 | 1202722185 | 3660 | 3660 | 3660 | 3660 | 171 |
| 681 | 20230614 | 094500 | 1202096325 | 3660 | 3655 | 3670 | 3655 | 4441 |
| 682 | 20230614 | 094400 | 1185808475 | 3665 | 3660 | 3665 | 3655 | 11629 |
| 683 | 20230614 | 094300 | 1143268155 | 3660 | 3665 | 3665 | 3660 | 451 |
| 684 | 20230614 | 094200 | 1141616800 | 3655 | 3660 | 3670 | 3655 | 16264 |
| 685 | 20230614 | 094100 | 1082005880 | 3680 | 3685 | 3685 | 3655 | 22144 |
| 686 | 20230614 | 094000 | 1000884635 | 3665 | 3680 | 3685 | 3665 | 8601 |
| 687 | 20230614 | 093900 | 969310980 | 3675 | 3695 | 3695 | 3675 | 19648 |
| 688 | 20230614 | 093800 | 896917285 | 3695 | 3690 | 3695 | 3680 | 3055 |
| 689 | 20230614 | 093700 | 885645250 | 3680 | 3675 | 3680 | 3675 | 5681 |
| 690 | 20230614 | 093600 | 864740685 | 3675 | 3675 | 3675 | 3675 | 678 |
| 691 | 20230614 | 093500 | 862249035 | 3675 | 3675 | 3675 | 3675 | 272 |
| 692 | 20230614 | 093400 | 861249435 | 3670 | 3665 | 3680 | 3665 | 995 |
| 693 | 20230614 | 093300 | 857597765 | 3680 | 3675 | 3680 | 3665 | 2159 |
| 694 | 20230614 | 093200 | 849680090 | 3675 | 3670 | 3675 | 3665 | 3805 |
| 695 | 20230614 | 093100 | 835719605 | 3670 | 3680 | 3680 | 3670 | 9494 |
| 696 | 20230614 | 093000 | 800804815 | 3690 | 3685 | 3690 | 3680 | 1682 |
| 697 | 20230614 | 092900 | 794606945 | 3685 | 3685 | 3685 | 3685 | 1317 |
| 698 | 20230614 | 092800 | 789753800 | 3685 | 3685 | 3695 | 3685 | 6214 |
| 699 | 20230614 | 092700 | 766853235 | 3685 | 3685 | 3695 | 3680 | 4927 |
| 700 | 20230614 | 092600 | 748704785 | 3685 | 3705 | 3705 | 3685 | 5575 |
| 701 | 20230614 | 092500 | 728128830 | 3700 | 3700 | 3700 | 3700 | 234 |
| 702 | 20230614 | 092400 | 727263030 | 3700 | 3700 | 3700 | 3700 | 575 |
| 703 | 20230614 | 092300 | 725135530 | 3700 | 3700 | 3705 | 3700 | 2129 |
| 704 | 20230614 | 092200 | 717257610 | 3700 | 3690 | 3705 | 3690 | 599 |
| 705 | 20230614 | 092100 | 715044035 | 3700 | 3700 | 3700 | 3690 | 6690 |
| 706 | 20230614 | 092000 | 690340530 | 3695 | 3700 | 3705 | 3695 | 2441 |
| 707 | 20230614 | 091900 | 681305390 | 3690 | 3685 | 3705 | 3685 | 2374 |
| 708 | 20230614 | 091800 | 672556300 | 3685 | 3715 | 3720 | 3680 | 45068 |
| 709 | 20230614 | 091700 | 506065045 | 3715 | 3715 | 3720 | 3710 | 830 |
| 710 | 20230614 | 091600 | 502980530 | 3710 | 3710 | 3710 | 3710 | 1210 |
| 711 | 20230614 | 091500 | 498491430 | 3710 | 3710 | 3715 | 3705 | 4371 |
| 712 | 20230614 | 091400 | 482268410 | 3715 | 3720 | 3720 | 3715 | 868 |
| 713 | 20230614 | 091300 | 479042015 | 3720 | 3700 | 3730 | 3700 | 6837 |
| 714 | 20230614 | 091200 | 453615920 | 3700 | 3700 | 3710 | 3700 | 3728 |
| 715 | 20230614 | 091100 | 439801570 | 3700 | 3700 | 3715 | 3700 | 5093 |
| 716 | 20230614 | 091000 | 420934690 | 3700 | 3710 | 3710 | 3700 | 5022 |
| 717 | 20230614 | 090900 | 402342250 | 3710 | 3720 | 3720 | 3710 | 6771 |
| 718 | 20230614 | 090800 | 377211910 | 3715 | 3715 | 3715 | 3715 | 948 |
| 719 | 20230614 | 090700 | 373690090 | 3715 | 3710 | 3715 | 3710 | 7186 |
| 720 | 20230614 | 090600 | 347011885 | 3710 | 3720 | 3725 | 3710 | 2178 |
| 721 | 20230614 | 090500 | 338912300 | 3710 | 3710 | 3720 | 3710 | 1670 |
| 722 | 20230614 | 090400 | 332702200 | 3705 | 3700 | 3705 | 3700 | 3153 |
| 723 | 20230614 | 090300 | 321026650 | 3700 | 3700 | 3710 | 3700 | 8191 |
| 724 | 20230614 | 090200 | 290689530 | 3705 | 3735 | 3750 | 3700 | 39278 |
| 725 | 20230614 | 090100 | 144222475 | 3735 | 3715 | 3735 | 3715 | 8074 |
| 726 | 20230614 | 090000 | 114118610 | 3715 | 3730 | 3730 | 3715 | 30533 |