32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 200700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 3 | 20230623 | 200600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20230623 | 200500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20230623 | 200400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20230623 | 200300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20230623 | 200200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20230623 | 200100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20230623 | 200000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20230623 | 195900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20230623 | 195800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20230623 | 195700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20230623 | 195600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20230623 | 195500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20230623 | 195400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20230623 | 195300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20230623 | 195200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20230623 | 195100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20230623 | 195000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20230623 | 194900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20230623 | 194800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20230623 | 194700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20230623 | 194600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20230623 | 194500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20230623 | 194400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20230623 | 194300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20230623 | 194200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20230623 | 194100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20230623 | 194000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20230623 | 193900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20230623 | 193800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20230623 | 193700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 33 | 20230623 | 193600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20230623 | 193500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20230623 | 193400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20230623 | 193300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20230623 | 193200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20230623 | 193100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20230623 | 193000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20230623 | 192900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20230623 | 192800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20230623 | 192700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20230623 | 192600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20230623 | 192500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20230623 | 192400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20230623 | 192300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20230623 | 192200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20230623 | 192100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20230623 | 192000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20230623 | 191900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20230623 | 191800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20230623 | 191700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20230623 | 191600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20230623 | 191500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20230623 | 191400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20230623 | 191300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20230623 | 191200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20230623 | 191100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20230623 | 191000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20230623 | 190900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20230623 | 190800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20230623 | 190700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 63 | 20230623 | 190600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20230623 | 190500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20230623 | 190400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20230623 | 190300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20230623 | 190200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20230623 | 190100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20230623 | 190000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20230623 | 185900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20230623 | 185800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20230623 | 185700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20230623 | 185600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20230623 | 185500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20230623 | 185400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20230623 | 185300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20230623 | 185200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20230623 | 185100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20230623 | 185000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20230623 | 184900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20230623 | 184800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20230623 | 184700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20230623 | 184600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20230623 | 184500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20230623 | 184400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20230623 | 184300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20230623 | 184200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20230623 | 184100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20230623 | 184000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20230623 | 183900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20230623 | 183800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20230623 | 183700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 93 | 20230623 | 183600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20230623 | 183500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20230623 | 183400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20230623 | 183300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20230623 | 183200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20230623 | 183100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20230623 | 183000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20230623 | 182900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20230623 | 182800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20230623 | 182700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20230623 | 182600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20230623 | 182500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20230623 | 182400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20230623 | 182300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20230623 | 182200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20230623 | 182100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20230623 | 182000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20230623 | 181900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20230623 | 181800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20230623 | 181700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20230623 | 181600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20230623 | 181500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20230623 | 181400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20230623 | 181300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20230623 | 181200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20230623 | 181100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20230623 | 181000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20230623 | 180900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20230623 | 180800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20230623 | 180700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 123 | 20230623 | 180600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20230623 | 180500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20230623 | 180400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20230623 | 180300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20230623 | 180200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20230623 | 180100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20230623 | 180000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20230623 | 175900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20230623 | 175800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20230623 | 175700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20230623 | 175600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20230623 | 175500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20230623 | 175400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20230623 | 175300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20230623 | 175200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20230623 | 175100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20230623 | 175000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20230623 | 174900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20230623 | 174800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20230623 | 174700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20230623 | 174600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20230623 | 174500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20230623 | 174400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20230623 | 174300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20230623 | 174200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20230623 | 174100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20230623 | 174000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20230623 | 173900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20230623 | 173800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20230623 | 173700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 153 | 20230623 | 173600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20230623 | 173500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20230623 | 173400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20230623 | 173300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20230623 | 173200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20230623 | 173100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20230623 | 173000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20230623 | 172900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20230623 | 172800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20230623 | 172700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20230623 | 172600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20230623 | 172500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20230623 | 172400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20230623 | 172300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20230623 | 172200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20230623 | 172100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20230623 | 172000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20230623 | 171900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20230623 | 171800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20230623 | 171700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20230623 | 171600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20230623 | 171500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20230623 | 171400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20230623 | 171300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20230623 | 171200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20230623 | 171100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20230623 | 171000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20230623 | 170900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20230623 | 170800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20230623 | 170700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 183 | 20230623 | 170600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20230623 | 170500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20230623 | 170400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20230623 | 170300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20230623 | 170200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20230623 | 170100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20230623 | 170000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20230623 | 165900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20230623 | 165800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20230623 | 165700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20230623 | 165600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20230623 | 165500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20230623 | 165400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20230623 | 165300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20230623 | 165200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20230623 | 165100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20230623 | 165000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20230623 | 164900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20230623 | 164800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20230623 | 164700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20230623 | 164600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20230623 | 164500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20230623 | 164400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20230623 | 164300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20230623 | 164200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20230623 | 164100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20230623 | 164000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20230623 | 163900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20230623 | 163800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20230623 | 163700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 213 | 20230623 | 163600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20230623 | 163500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20230623 | 163400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20230623 | 163300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20230623 | 163200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20230623 | 163100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20230623 | 163000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20230623 | 162900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20230623 | 162800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20230623 | 162700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20230623 | 162600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20230623 | 162500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20230623 | 162400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20230623 | 162300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20230623 | 162200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20230623 | 162100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20230623 | 162000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20230623 | 161900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20230623 | 161800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20230623 | 161700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20230623 | 161600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20230623 | 161500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20230623 | 161400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 236 | 20230623 | 161300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 237 | 20230623 | 161200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 238 | 20230623 | 161100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 239 | 20230623 | 161000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20230623 | 160900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 241 | 20230623 | 160800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 242 | 20230623 | 160700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 243 | 20230623 | 160600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 244 | 20230623 | 160500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 245 | 20230623 | 160400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 246 | 20230623 | 160300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 247 | 20230623 | 160200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 248 | 20230623 | 160100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 249 | 20230623 | 160000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 250 | 20230623 | 155900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 251 | 20230623 | 155800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 252 | 20230623 | 155700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 253 | 20230623 | 155600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 254 | 20230623 | 155500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 255 | 20230623 | 155400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 256 | 20230623 | 155300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 257 | 20230623 | 155200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 258 | 20230623 | 155100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 259 | 20230623 | 155000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 260 | 20230623 | 154900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 261 | 20230623 | 154800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 262 | 20230623 | 154700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 263 | 20230623 | 154600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 264 | 20230623 | 154500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 265 | 20230623 | 154400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 266 | 20230623 | 154300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 267 | 20230623 | 154200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 268 | 20230623 | 154100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 269 | 20230623 | 154000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 270 | 20230623 | 153900 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 271 | 20230623 | 153800 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 272 | 20230623 | 153700 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 273 | 20230623 | 153600 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 274 | 20230623 | 153500 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 275 | 20230623 | 153400 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 276 | 20230623 | 153300 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 277 | 20230623 | 153200 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 278 | 20230623 | 153100 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 0 |
| 279 | 20230623 | 153000 | 1171381840 | 3585 | 3585 | 3585 | 3585 | 8933 |
| 280 | 20230623 | 152900 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 281 | 20230623 | 152800 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 282 | 20230623 | 152700 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 283 | 20230623 | 152600 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 284 | 20230623 | 152500 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 285 | 20230623 | 152400 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 286 | 20230623 | 152300 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 287 | 20230623 | 152200 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 288 | 20230623 | 152100 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 289 | 20230623 | 152000 | 1139357035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 290 | 20230623 | 151900 | 1139357035 | 3565 | 3570 | 3570 | 3565 | 4094 |
| 291 | 20230623 | 151800 | 1124760725 | 3565 | 3570 | 3570 | 3565 | 500 |
| 292 | 20230623 | 151700 | 1122976385 | 3570 | 3575 | 3575 | 3570 | 120 |
| 293 | 20230623 | 151600 | 1122547485 | 3570 | 3575 | 3575 | 3565 | 2270 |
| 294 | 20230623 | 151500 | 1114451260 | 3570 | 3575 | 3575 | 3570 | 609 |
| 295 | 20230623 | 151400 | 1112275080 | 3575 | 3570 | 3580 | 3570 | 3303 |
| 296 | 20230623 | 151300 | 1100466195 | 3570 | 3570 | 3570 | 3570 | 133 |
| 297 | 20230623 | 151200 | 1099991385 | 3570 | 3570 | 3570 | 3570 | 334 |
| 298 | 20230623 | 151100 | 1098799005 | 3570 | 3570 | 3570 | 3565 | 1509 |
| 299 | 20230623 | 151000 | 1093417875 | 3570 | 3570 | 3570 | 3565 | 1006 |
| 300 | 20230623 | 150900 | 1089831455 | 3570 | 3570 | 3570 | 3570 | 309 |
| 301 | 20230623 | 150800 | 1088728325 | 3570 | 3570 | 3570 | 3570 | 5 |
| 302 | 20230623 | 150700 | 1088710475 | 3570 | 3570 | 3570 | 3570 | 430 |
| 303 | 20230623 | 150600 | 1087175375 | 3570 | 3575 | 3575 | 3570 | 367 |
| 304 | 20230623 | 150500 | 1085863360 | 3575 | 3570 | 3575 | 3570 | 206 |
| 305 | 20230623 | 150400 | 1085127915 | 3565 | 3575 | 3575 | 3565 | 1285 |
| 306 | 20230623 | 150300 | 1080541240 | 3575 | 3580 | 3580 | 3575 | 574 |
| 307 | 20230623 | 150200 | 1078489180 | 3575 | 3575 | 3580 | 3575 | 625 |
| 308 | 20230623 | 150100 | 1076253745 | 3580 | 3580 | 3580 | 3580 | 0 |
| 309 | 20230623 | 150000 | 1076253745 | 3580 | 3580 | 3580 | 3580 | 1 |
| 310 | 20230623 | 145900 | 1076250165 | 3585 | 3585 | 3585 | 3585 | 120 |
| 311 | 20230623 | 145800 | 1075819965 | 3590 | 3585 | 3590 | 3585 | 105 |
| 312 | 20230623 | 145700 | 1075443535 | 3585 | 3585 | 3585 | 3585 | 100 |
| 313 | 20230623 | 145600 | 1075085035 | 3590 | 3590 | 3590 | 3590 | 180 |
| 314 | 20230623 | 145500 | 1074438835 | 3585 | 3585 | 3585 | 3585 | 33 |
| 315 | 20230623 | 145400 | 1074320530 | 3585 | 3585 | 3585 | 3585 | 316 |
| 316 | 20230623 | 145300 | 1073187670 | 3590 | 3590 | 3590 | 3590 | 0 |
| 317 | 20230623 | 145200 | 1073187670 | 3590 | 3590 | 3590 | 3590 | 743 |
| 318 | 20230623 | 145100 | 1070520300 | 3590 | 3585 | 3590 | 3585 | 219 |
| 319 | 20230623 | 145000 | 1069735155 | 3590 | 3585 | 3590 | 3585 | 45 |
| 320 | 20230623 | 144900 | 1069573825 | 3585 | 3575 | 3585 | 3575 | 1281 |
| 321 | 20230623 | 144800 | 1064987240 | 3575 | 3575 | 3575 | 3575 | 2824 |
| 322 | 20230623 | 144700 | 1054891440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 323 | 20230623 | 144600 | 1054891440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 324 | 20230623 | 144500 | 1054891440 | 3565 | 3565 | 3565 | 3565 | 0 |
| 325 | 20230623 | 144400 | 1054891440 | 3565 | 3580 | 3580 | 3565 | 76 |
| 326 | 20230623 | 144300 | 1054620125 | 3580 | 3565 | 3580 | 3565 | 33 |
| 327 | 20230623 | 144200 | 1054502180 | 3580 | 3580 | 3580 | 3565 | 1531 |
| 328 | 20230623 | 144100 | 1049029150 | 3580 | 3580 | 3580 | 3580 | 1 |
| 329 | 20230623 | 144000 | 1049025570 | 3565 | 3565 | 3565 | 3565 | 249 |
| 330 | 20230623 | 143900 | 1048137885 | 3565 | 3565 | 3565 | 3565 | 21 |
| 331 | 20230623 | 143800 | 1048063020 | 3565 | 3565 | 3565 | 3565 | 1006 |
| 332 | 20230623 | 143700 | 1044476630 | 3570 | 3570 | 3570 | 3570 | 470 |
| 333 | 20230623 | 143600 | 1042798730 | 3575 | 3575 | 3575 | 3565 | 200 |
| 334 | 20230623 | 143500 | 1042084730 | 3565 | 3565 | 3565 | 3565 | 782 |
| 335 | 20230623 | 143400 | 1039296900 | 3565 | 3570 | 3570 | 3565 | 960 |
| 336 | 20230623 | 143300 | 1035874495 | 3570 | 3570 | 3570 | 3570 | 200 |
| 337 | 20230623 | 143200 | 1035160495 | 3570 | 3570 | 3570 | 3570 | 100 |
| 338 | 20230623 | 143100 | 1034803495 | 3565 | 3565 | 3565 | 3565 | 200 |
| 339 | 20230623 | 143000 | 1034090495 | 3565 | 3565 | 3565 | 3565 | 2883 |
| 340 | 20230623 | 142900 | 1023812600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 341 | 20230623 | 142800 | 1023812600 | 3570 | 3570 | 3570 | 3570 | 0 |
| 342 | 20230623 | 142700 | 1023812600 | 3570 | 3570 | 3570 | 3570 | 3 |
| 343 | 20230623 | 142600 | 1023801890 | 3565 | 3565 | 3565 | 3565 | 624 |
| 344 | 20230623 | 142500 | 1021577330 | 3565 | 3565 | 3565 | 3565 | 0 |
| 345 | 20230623 | 142400 | 1021577330 | 3565 | 3565 | 3565 | 3565 | 273 |
| 346 | 20230623 | 142300 | 1020604085 | 3565 | 3565 | 3565 | 3565 | 224 |
| 347 | 20230623 | 142200 | 1019805525 | 3575 | 3565 | 3575 | 3560 | 420 |
| 348 | 20230623 | 142100 | 1018308175 | 3565 | 3565 | 3565 | 3565 | 1300 |
| 349 | 20230623 | 142000 | 1013673675 | 3560 | 3560 | 3560 | 3560 | 0 |
| 350 | 20230623 | 141900 | 1013673675 | 3560 | 3560 | 3560 | 3560 | 30 |
| 351 | 20230623 | 141800 | 1013566875 | 3560 | 3565 | 3565 | 3560 | 5000 |
| 352 | 20230623 | 141700 | 995761650 | 3565 | 3565 | 3565 | 3565 | 70 |
| 353 | 20230623 | 141600 | 995512100 | 3560 | 3565 | 3565 | 3560 | 2067 |
| 354 | 20230623 | 141500 | 988152875 | 3565 | 3575 | 3575 | 3565 | 828 |
| 355 | 20230623 | 141400 | 985201040 | 3575 | 3575 | 3575 | 3575 | 1 |
| 356 | 20230623 | 141300 | 985197465 | 3575 | 3575 | 3575 | 3575 | 0 |
| 357 | 20230623 | 141200 | 985197465 | 3575 | 3575 | 3575 | 3575 | 20 |
| 358 | 20230623 | 141100 | 985125965 | 3570 | 3570 | 3570 | 3570 | 685 |
| 359 | 20230623 | 141000 | 982680515 | 3580 | 3580 | 3580 | 3580 | 100 |
| 360 | 20230623 | 140900 | 982322515 | 3580 | 3575 | 3580 | 3575 | 211 |
| 361 | 20230623 | 140800 | 981567885 | 3580 | 3580 | 3580 | 3580 | 0 |
| 362 | 20230623 | 140700 | 981567885 | 3580 | 3570 | 3580 | 3570 | 224 |
| 363 | 20230623 | 140600 | 980767205 | 3570 | 3580 | 3580 | 3570 | 513 |
| 364 | 20230623 | 140500 | 978934945 | 3580 | 3580 | 3580 | 3580 | 0 |
| 365 | 20230623 | 140400 | 978934945 | 3580 | 3580 | 3580 | 3580 | 150 |
| 366 | 20230623 | 140300 | 978397945 | 3580 | 3580 | 3580 | 3580 | 0 |
| 367 | 20230623 | 140200 | 978397945 | 3580 | 3580 | 3580 | 3580 | 1 |
| 368 | 20230623 | 140100 | 978394365 | 3565 | 3565 | 3565 | 3565 | 10 |
| 369 | 20230623 | 140000 | 978358715 | 3565 | 3565 | 3565 | 3565 | 2000 |
| 370 | 20230623 | 135900 | 971228715 | 3565 | 3565 | 3565 | 3565 | 0 |
| 371 | 20230623 | 135800 | 971228715 | 3565 | 3565 | 3565 | 3565 | 0 |
| 372 | 20230623 | 135700 | 971228715 | 3565 | 3565 | 3565 | 3565 | 0 |
| 373 | 20230623 | 135600 | 971228715 | 3565 | 3565 | 3565 | 3565 | 0 |
| 374 | 20230623 | 135500 | 971228715 | 3565 | 3565 | 3565 | 3565 | 500 |
| 375 | 20230623 | 135400 | 969446215 | 3565 | 3565 | 3565 | 3565 | 10 |
| 376 | 20230623 | 135300 | 969410565 | 3565 | 3565 | 3565 | 3565 | 1206 |
| 377 | 20230623 | 135200 | 965111175 | 3565 | 3565 | 3565 | 3565 | 3564 |
| 378 | 20230623 | 135100 | 952405515 | 3580 | 3565 | 3580 | 3565 | 201 |
| 379 | 20230623 | 135000 | 951688935 | 3565 | 3580 | 3585 | 3565 | 6773 |
| 380 | 20230623 | 134900 | 927500770 | 3580 | 3565 | 3580 | 3565 | 236 |
| 381 | 20230623 | 134800 | 926659025 | 3565 | 3565 | 3565 | 3565 | 153 |
| 382 | 20230623 | 134700 | 926113580 | 3560 | 3580 | 3580 | 3560 | 538 |
| 383 | 20230623 | 134600 | 924191130 | 3580 | 3565 | 3580 | 3565 | 10006 |
| 384 | 20230623 | 134500 | 888425275 | 3555 | 3565 | 3565 | 3555 | 902 |
| 385 | 20230623 | 134400 | 885215095 | 3565 | 3565 | 3565 | 3565 | 0 |
| 386 | 20230623 | 134300 | 885215095 | 3565 | 3560 | 3565 | 3560 | 3025 |
| 387 | 20230623 | 134200 | 874434735 | 3555 | 3555 | 3555 | 3555 | 140 |
| 388 | 20230623 | 134100 | 873937035 | 3555 | 3555 | 3555 | 3555 | 400 |
| 389 | 20230623 | 134000 | 872515035 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20230623 | 133900 | 872515035 | 3555 | 3555 | 3555 | 3555 | 1 |
| 391 | 20230623 | 133800 | 872511480 | 3555 | 3555 | 3555 | 3555 | 360 |
| 392 | 20230623 | 133700 | 871231680 | 3555 | 3555 | 3555 | 3555 | 597 |
| 393 | 20230623 | 133600 | 869109345 | 3555 | 3555 | 3555 | 3555 | 0 |
| 394 | 20230623 | 133500 | 869109345 | 3555 | 3555 | 3555 | 3555 | 400 |
| 395 | 20230623 | 133400 | 867687345 | 3555 | 3560 | 3560 | 3555 | 255 |
| 396 | 20230623 | 133300 | 866780220 | 3555 | 3555 | 3555 | 3555 | 490 |
| 397 | 20230623 | 133200 | 865038270 | 3555 | 3555 | 3555 | 3555 | 975 |
| 398 | 20230623 | 133100 | 861572145 | 3560 | 3560 | 3560 | 3560 | 252 |
| 399 | 20230623 | 133000 | 860675025 | 3560 | 3555 | 3560 | 3555 | 301 |
| 400 | 20230623 | 132900 | 859604965 | 3555 | 3555 | 3555 | 3555 | 81 |
| 401 | 20230623 | 132800 | 859317010 | 3555 | 3560 | 3560 | 3555 | 589 |
| 402 | 20230623 | 132700 | 857220670 | 3550 | 3565 | 3565 | 3550 | 3926 |
| 403 | 20230623 | 132600 | 843275620 | 3565 | 3565 | 3565 | 3565 | 17 |
| 404 | 20230623 | 132500 | 843215015 | 3565 | 3565 | 3565 | 3565 | 0 |
| 405 | 20230623 | 132400 | 843215015 | 3565 | 3565 | 3565 | 3565 | 840 |
| 406 | 20230623 | 132300 | 840220415 | 3560 | 3560 | 3560 | 3560 | 924 |
| 407 | 20230623 | 132200 | 836930975 | 3560 | 3565 | 3565 | 3560 | 435 |
| 408 | 20230623 | 132100 | 835380975 | 3565 | 3565 | 3565 | 3565 | 100 |
| 409 | 20230623 | 132000 | 835024475 | 3565 | 3560 | 3565 | 3555 | 11136 |
| 410 | 20230623 | 131900 | 795384905 | 3565 | 3565 | 3565 | 3565 | 1113 |
| 411 | 20230623 | 131800 | 791417060 | 3565 | 3565 | 3565 | 3565 | 1231 |
| 412 | 20230623 | 131700 | 787028545 | 3565 | 3575 | 3575 | 3565 | 271 |
| 413 | 20230623 | 131600 | 786062030 | 3575 | 3575 | 3575 | 3575 | 623 |
| 414 | 20230623 | 131500 | 783834805 | 3575 | 3570 | 3575 | 3570 | 175 |
| 415 | 20230623 | 131400 | 783210050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 416 | 20230623 | 131300 | 783210050 | 3570 | 3570 | 3570 | 3570 | 0 |
| 417 | 20230623 | 131200 | 783210050 | 3570 | 3570 | 3570 | 3570 | 56 |
| 418 | 20230623 | 131100 | 783010130 | 3575 | 3575 | 3575 | 3575 | 200 |
| 419 | 20230623 | 131000 | 782295130 | 3575 | 3575 | 3575 | 3575 | 140 |
| 420 | 20230623 | 130900 | 781794630 | 3570 | 3570 | 3570 | 3570 | 2 |
| 421 | 20230623 | 130800 | 781787490 | 3575 | 3575 | 3575 | 3575 | 0 |
| 422 | 20230623 | 130700 | 781787490 | 3575 | 3575 | 3575 | 3570 | 379 |
| 423 | 20230623 | 130600 | 780433310 | 3575 | 3575 | 3575 | 3575 | 0 |
| 424 | 20230623 | 130500 | 780433310 | 3575 | 3575 | 3575 | 3575 | 0 |
| 425 | 20230623 | 130400 | 780433310 | 3575 | 3575 | 3575 | 3575 | 0 |
| 426 | 20230623 | 130300 | 780433310 | 3575 | 3575 | 3575 | 3575 | 28 |
| 427 | 20230623 | 130200 | 780333210 | 3575 | 3575 | 3575 | 3575 | 0 |
| 428 | 20230623 | 130100 | 780333210 | 3575 | 3575 | 3575 | 3575 | 0 |
| 429 | 20230623 | 130000 | 780333210 | 3575 | 3575 | 3580 | 3575 | 530 |
| 430 | 20230623 | 125900 | 778437755 | 3575 | 3575 | 3575 | 3575 | 0 |
| 431 | 20230623 | 125800 | 778437755 | 3575 | 3575 | 3575 | 3575 | 1 |
| 432 | 20230623 | 125700 | 778434180 | 3575 | 3575 | 3575 | 3575 | 40 |
| 433 | 20230623 | 125600 | 778291180 | 3565 | 3565 | 3565 | 3565 | 0 |
| 434 | 20230623 | 125500 | 778291180 | 3565 | 3565 | 3565 | 3565 | 664 |
| 435 | 20230623 | 125400 | 775924020 | 3565 | 3570 | 3575 | 3565 | 518 |
| 436 | 20230623 | 125300 | 774076870 | 3575 | 3575 | 3575 | 3575 | 1287 |
| 437 | 20230623 | 125200 | 769475845 | 3575 | 3580 | 3580 | 3575 | 1551 |
| 438 | 20230623 | 125100 | 763930115 | 3585 | 3585 | 3585 | 3585 | 100 |
| 439 | 20230623 | 125000 | 763571615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 440 | 20230623 | 124900 | 763571615 | 3580 | 3580 | 3580 | 3580 | 1215 |
| 441 | 20230623 | 124800 | 759221915 | 3585 | 3585 | 3585 | 3585 | 2 |
| 442 | 20230623 | 124700 | 759214745 | 3580 | 3580 | 3580 | 3580 | 3 |
| 443 | 20230623 | 124600 | 759204005 | 3580 | 3580 | 3580 | 3580 | 1179 |
| 444 | 20230623 | 124500 | 754983185 | 3580 | 3580 | 3580 | 3580 | 0 |
| 445 | 20230623 | 124400 | 754983185 | 3580 | 3580 | 3580 | 3580 | 138 |
| 446 | 20230623 | 124300 | 754489145 | 3580 | 3575 | 3580 | 3575 | 129 |
| 447 | 20230623 | 124200 | 754027870 | 3580 | 3580 | 3580 | 3580 | 20 |
| 448 | 20230623 | 124100 | 753956270 | 3580 | 3580 | 3580 | 3580 | 10 |
| 449 | 20230623 | 124000 | 753920470 | 3580 | 3570 | 3580 | 3570 | 26 |
| 450 | 20230623 | 123900 | 753827400 | 3575 | 3575 | 3575 | 3575 | 88 |
| 451 | 20230623 | 123800 | 753512800 | 3575 | 3570 | 3575 | 3570 | 127 |
| 452 | 20230623 | 123700 | 753058910 | 3565 | 3565 | 3565 | 3565 | 500 |
| 453 | 20230623 | 123600 | 751276410 | 3570 | 3570 | 3570 | 3570 | 0 |
| 454 | 20230623 | 123500 | 751276410 | 3570 | 3570 | 3570 | 3570 | 3 |
| 455 | 20230623 | 123400 | 751265700 | 3570 | 3570 | 3570 | 3570 | 0 |
| 456 | 20230623 | 123300 | 751265700 | 3570 | 3570 | 3570 | 3570 | 19 |
| 457 | 20230623 | 123200 | 751197870 | 3570 | 3570 | 3570 | 3570 | 0 |
| 458 | 20230623 | 123100 | 751197870 | 3570 | 3570 | 3570 | 3570 | 0 |
| 459 | 20230623 | 123000 | 751197870 | 3570 | 3570 | 3570 | 3570 | 1722 |
| 460 | 20230623 | 122900 | 745050330 | 3570 | 3570 | 3570 | 3570 | 104 |
| 461 | 20230623 | 122800 | 744679050 | 3570 | 3570 | 3570 | 3570 | 11 |
| 462 | 20230623 | 122700 | 744639780 | 3570 | 3565 | 3570 | 3565 | 36 |
| 463 | 20230623 | 122600 | 744511360 | 3565 | 3565 | 3570 | 3565 | 1798 |
| 464 | 20230623 | 122500 | 738097925 | 3565 | 3565 | 3565 | 3565 | 0 |
| 465 | 20230623 | 122400 | 738097925 | 3565 | 3565 | 3565 | 3565 | 4 |
| 466 | 20230623 | 122300 | 738083665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 467 | 20230623 | 122200 | 738083665 | 3565 | 3565 | 3565 | 3565 | 0 |
| 468 | 20230623 | 122100 | 738083665 | 3565 | 3565 | 3565 | 3565 | 60 |
| 469 | 20230623 | 122000 | 737869765 | 3565 | 3565 | 3565 | 3565 | 0 |
| 470 | 20230623 | 121900 | 737869765 | 3565 | 3565 | 3565 | 3565 | 1677 |
| 471 | 20230623 | 121800 | 731891260 | 3565 | 3565 | 3565 | 3565 | 1 |
| 472 | 20230623 | 121700 | 731887695 | 3560 | 3560 | 3560 | 3560 | 6 |
| 473 | 20230623 | 121600 | 731866335 | 3560 | 3560 | 3565 | 3560 | 886 |
| 474 | 20230623 | 121500 | 728710880 | 3565 | 3560 | 3565 | 3560 | 106 |
| 475 | 20230623 | 121400 | 728333500 | 3560 | 3560 | 3560 | 3560 | 0 |
| 476 | 20230623 | 121300 | 728333500 | 3560 | 3560 | 3560 | 3560 | 10 |
| 477 | 20230623 | 121200 | 728297900 | 3555 | 3555 | 3555 | 3555 | 0 |
| 478 | 20230623 | 121100 | 728297900 | 3555 | 3555 | 3555 | 3555 | 0 |
| 479 | 20230623 | 121000 | 728297900 | 3555 | 3555 | 3555 | 3555 | 91 |
| 480 | 20230623 | 120900 | 727974395 | 3555 | 3555 | 3555 | 3555 | 0 |
| 481 | 20230623 | 120800 | 727974395 | 3555 | 3555 | 3555 | 3555 | 0 |
| 482 | 20230623 | 120700 | 727974395 | 3555 | 3560 | 3560 | 3555 | 217 |
| 483 | 20230623 | 120600 | 727202270 | 3555 | 3560 | 3560 | 3555 | 151 |
| 484 | 20230623 | 120500 | 726664715 | 3555 | 3555 | 3555 | 3555 | 0 |
| 485 | 20230623 | 120400 | 726664715 | 3555 | 3560 | 3560 | 3555 | 35 |
| 486 | 20230623 | 120300 | 726540265 | 3560 | 3565 | 3565 | 3560 | 59 |
| 487 | 20230623 | 120200 | 726330110 | 3565 | 3565 | 3565 | 3565 | 0 |
| 488 | 20230623 | 120100 | 726330110 | 3565 | 3565 | 3565 | 3565 | 120 |
| 489 | 20230623 | 120000 | 725902310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 490 | 20230623 | 115900 | 725902310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 491 | 20230623 | 115800 | 725902310 | 3565 | 3565 | 3565 | 3565 | 0 |
| 492 | 20230623 | 115700 | 725902310 | 3565 | 3565 | 3565 | 3565 | 6 |
| 493 | 20230623 | 115600 | 725880920 | 3565 | 3565 | 3565 | 3565 | 3 |
| 494 | 20230623 | 115500 | 725870225 | 3560 | 3560 | 3560 | 3560 | 5 |
| 495 | 20230623 | 115400 | 725852425 | 3560 | 3560 | 3560 | 3560 | 268 |
| 496 | 20230623 | 115300 | 724898345 | 3560 | 3560 | 3565 | 3560 | 13393 |
| 497 | 20230623 | 115200 | 677212345 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 498 | 20230623 | 115100 | 673662345 | 3565 | 3555 | 3565 | 3545 | 7738 |
| 499 | 20230623 | 115000 | 646210340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 500 | 20230623 | 114900 | 646210340 | 3550 | 3560 | 3560 | 3550 | 2680 |
| 501 | 20230623 | 114800 | 636690305 | 3555 | 3555 | 3555 | 3555 | 2599 |
| 502 | 20230623 | 114700 | 627450860 | 3555 | 3560 | 3570 | 3555 | 851 |
| 503 | 20230623 | 114600 | 624423040 | 3560 | 3560 | 3560 | 3560 | 0 |
| 504 | 20230623 | 114500 | 624423040 | 3560 | 3560 | 3560 | 3560 | 1100 |
| 505 | 20230623 | 114400 | 620507040 | 3570 | 3570 | 3570 | 3570 | 0 |
| 506 | 20230623 | 114300 | 620507040 | 3570 | 3570 | 3570 | 3570 | 85 |
| 507 | 20230623 | 114200 | 620203590 | 3570 | 3555 | 3570 | 3555 | 11 |
| 508 | 20230623 | 114100 | 620164470 | 3560 | 3560 | 3560 | 3560 | 41 |
| 509 | 20230623 | 114000 | 620018510 | 3560 | 3560 | 3560 | 3560 | 1 |
| 510 | 20230623 | 113900 | 620014950 | 3560 | 3560 | 3560 | 3560 | 1 |
| 511 | 20230623 | 113800 | 620011390 | 3560 | 3560 | 3560 | 3560 | 2004 |
| 512 | 20230623 | 113700 | 612877150 | 3560 | 3560 | 3560 | 3560 | 0 |
| 513 | 20230623 | 113600 | 612877150 | 3560 | 3560 | 3560 | 3560 | 1708 |
| 514 | 20230623 | 113500 | 606796670 | 3560 | 3565 | 3565 | 3560 | 1224 |
| 515 | 20230623 | 113400 | 602438940 | 3575 | 3575 | 3575 | 3575 | 500 |
| 516 | 20230623 | 113300 | 600651440 | 3575 | 3575 | 3575 | 3575 | 0 |
| 517 | 20230623 | 113200 | 600651440 | 3575 | 3575 | 3575 | 3575 | 16 |
| 518 | 20230623 | 113100 | 600594240 | 3575 | 3560 | 3575 | 3560 | 5101 |
| 519 | 20230623 | 113000 | 582401660 | 3555 | 3555 | 3555 | 3555 | 100 |
| 520 | 20230623 | 112900 | 582046160 | 3555 | 3555 | 3555 | 3555 | 0 |
| 521 | 20230623 | 112800 | 582046160 | 3555 | 3560 | 3560 | 3550 | 1070 |
| 522 | 20230623 | 112700 | 578247340 | 3555 | 3555 | 3555 | 3555 | 1060 |
| 523 | 20230623 | 112600 | 574479040 | 3555 | 3555 | 3555 | 3555 | 186 |
| 524 | 20230623 | 112500 | 573817810 | 3555 | 3550 | 3555 | 3550 | 8 |
| 525 | 20230623 | 112400 | 573789405 | 3550 | 3565 | 3565 | 3550 | 884 |
| 526 | 20230623 | 112300 | 570650695 | 3550 | 3550 | 3565 | 3550 | 584 |
| 527 | 20230623 | 112200 | 568577390 | 3550 | 3565 | 3565 | 3550 | 1280 |
| 528 | 20230623 | 112100 | 564029190 | 3555 | 3560 | 3565 | 3555 | 23 |
| 529 | 20230623 | 112000 | 563947355 | 3555 | 3555 | 3555 | 3555 | 1196 |
| 530 | 20230623 | 111900 | 559695575 | 3555 | 3555 | 3555 | 3555 | 251 |
| 531 | 20230623 | 111800 | 558803270 | 3555 | 3560 | 3560 | 3555 | 214 |
| 532 | 20230623 | 111700 | 558042250 | 3555 | 3560 | 3560 | 3555 | 707 |
| 533 | 20230623 | 111600 | 555528330 | 3560 | 3560 | 3565 | 3550 | 2543 |
| 534 | 20230623 | 111500 | 546483510 | 3560 | 3560 | 3560 | 3560 | 27 |
| 535 | 20230623 | 111400 | 546387390 | 3560 | 3560 | 3560 | 3560 | 2 |
| 536 | 20230623 | 111300 | 546380270 | 3560 | 3550 | 3560 | 3550 | 1352 |
| 537 | 20230623 | 111200 | 541580580 | 3550 | 3555 | 3555 | 3550 | 13315 |
| 538 | 20230623 | 111100 | 494272240 | 3555 | 3560 | 3560 | 3555 | 2700 |
| 539 | 20230623 | 111000 | 484671695 | 3555 | 3560 | 3560 | 3555 | 4161 |
| 540 | 20230623 | 110900 | 469873690 | 3560 | 3560 | 3560 | 3560 | 395 |
| 541 | 20230623 | 110800 | 468467490 | 3560 | 3560 | 3560 | 3560 | 0 |
| 542 | 20230623 | 110700 | 468467490 | 3560 | 3560 | 3560 | 3560 | 622 |
| 543 | 20230623 | 110600 | 466253170 | 3560 | 3560 | 3560 | 3560 | 50 |
| 544 | 20230623 | 110500 | 466075170 | 3560 | 3560 | 3560 | 3560 | 1173 |
| 545 | 20230623 | 110400 | 461899290 | 3560 | 3565 | 3565 | 3560 | 205 |
| 546 | 20230623 | 110300 | 461169465 | 3565 | 3560 | 3565 | 3560 | 65 |
| 547 | 20230623 | 110200 | 460938015 | 3560 | 3560 | 3560 | 3560 | 230 |
| 548 | 20230623 | 110100 | 460119215 | 3560 | 3560 | 3560 | 3560 | 240 |
| 549 | 20230623 | 110000 | 459264815 | 3560 | 3560 | 3560 | 3560 | 1436 |
| 550 | 20230623 | 105900 | 454152655 | 3560 | 3560 | 3560 | 3560 | 2100 |
| 551 | 20230623 | 105800 | 446676655 | 3560 | 3570 | 3570 | 3560 | 909 |
| 552 | 20230623 | 105700 | 443436025 | 3570 | 3570 | 3570 | 3560 | 294 |
| 553 | 20230623 | 105600 | 442388975 | 3560 | 3575 | 3575 | 3560 | 401 |
| 554 | 20230623 | 105500 | 440961360 | 3560 | 3565 | 3565 | 3560 | 70 |
| 555 | 20230623 | 105400 | 440712060 | 3555 | 3570 | 3575 | 3555 | 22386 |
| 556 | 20230623 | 105300 | 361014135 | 3565 | 3565 | 3565 | 3565 | 950 |
| 557 | 20230623 | 105200 | 357627385 | 3565 | 3570 | 3575 | 3565 | 3258 |
| 558 | 20230623 | 105100 | 346002570 | 3575 | 3570 | 3575 | 3570 | 1172 |
| 559 | 20230623 | 105000 | 341812675 | 3570 | 3570 | 3570 | 3570 | 558 |
| 560 | 20230623 | 104900 | 339820615 | 3570 | 3570 | 3570 | 3570 | 200 |
| 561 | 20230623 | 104800 | 339106615 | 3570 | 3570 | 3570 | 3570 | 1534 |
| 562 | 20230623 | 104700 | 333630235 | 3570 | 3575 | 3575 | 3570 | 1886 |
| 563 | 20230623 | 104600 | 326889335 | 3575 | 3575 | 3575 | 3575 | 0 |
| 564 | 20230623 | 104500 | 326889335 | 3575 | 3575 | 3575 | 3575 | 75 |
| 565 | 20230623 | 104400 | 326621210 | 3590 | 3590 | 3590 | 3590 | 0 |
| 566 | 20230623 | 104300 | 326621210 | 3590 | 3580 | 3590 | 3575 | 1001 |
| 567 | 20230623 | 104200 | 323040120 | 3580 | 3580 | 3580 | 3580 | 1493 |
| 568 | 20230623 | 104100 | 317695180 | 3585 | 3585 | 3585 | 3585 | 2501 |
| 569 | 20230623 | 104000 | 308729095 | 3590 | 3595 | 3595 | 3590 | 2648 |
| 570 | 20230623 | 103900 | 299222760 | 3595 | 3595 | 3595 | 3595 | 1 |
| 571 | 20230623 | 103800 | 299219165 | 3590 | 3590 | 3590 | 3590 | 8 |
| 572 | 20230623 | 103700 | 299190445 | 3590 | 3590 | 3590 | 3590 | 10 |
| 573 | 20230623 | 103600 | 299154545 | 3590 | 3590 | 3590 | 3590 | 1 |
| 574 | 20230623 | 103500 | 299150955 | 3595 | 3595 | 3595 | 3595 | 0 |
| 575 | 20230623 | 103400 | 299150955 | 3595 | 3600 | 3600 | 3595 | 1185 |
| 576 | 20230623 | 103300 | 294890370 | 3600 | 3600 | 3600 | 3600 | 984 |
| 577 | 20230623 | 103200 | 291347970 | 3600 | 3600 | 3600 | 3600 | 500 |
| 578 | 20230623 | 103100 | 289547970 | 3600 | 3600 | 3600 | 3600 | 240 |
| 579 | 20230623 | 103000 | 288683970 | 3600 | 3600 | 3600 | 3600 | 110 |
| 580 | 20230623 | 102900 | 288287970 | 3600 | 3600 | 3600 | 3600 | 500 |
| 581 | 20230623 | 102800 | 286487970 | 3600 | 3600 | 3600 | 3600 | 0 |
| 582 | 20230623 | 102700 | 286487970 | 3600 | 3610 | 3610 | 3600 | 567 |
| 583 | 20230623 | 102600 | 284444670 | 3610 | 3610 | 3610 | 3610 | 543 |
| 584 | 20230623 | 102500 | 282484440 | 3610 | 3610 | 3610 | 3610 | 2 |
| 585 | 20230623 | 102400 | 282477220 | 3610 | 3610 | 3610 | 3610 | 0 |
| 586 | 20230623 | 102300 | 282477220 | 3610 | 3610 | 3610 | 3610 | 15 |
| 587 | 20230623 | 102200 | 282423070 | 3610 | 3605 | 3610 | 3605 | 476 |
| 588 | 20230623 | 102100 | 280706465 | 3605 | 3605 | 3610 | 3605 | 873 |
| 589 | 20230623 | 102000 | 277559295 | 3605 | 3605 | 3610 | 3605 | 586 |
| 590 | 20230623 | 101900 | 275444260 | 3605 | 3605 | 3605 | 3605 | 176 |
| 591 | 20230623 | 101800 | 274809780 | 3600 | 3595 | 3600 | 3595 | 860 |
| 592 | 20230623 | 101700 | 271714050 | 3595 | 3595 | 3595 | 3595 | 347 |
| 593 | 20230623 | 101600 | 270466585 | 3595 | 3600 | 3600 | 3595 | 420 |
| 594 | 20230623 | 101500 | 268955805 | 3605 | 3600 | 3605 | 3600 | 215 |
| 595 | 20230623 | 101400 | 268181795 | 3600 | 3600 | 3600 | 3595 | 161 |
| 596 | 20230623 | 101300 | 267602250 | 3590 | 3600 | 3600 | 3590 | 334 |
| 597 | 20230623 | 101200 | 266402600 | 3600 | 3590 | 3600 | 3590 | 6 |
| 598 | 20230623 | 101100 | 266381035 | 3585 | 3585 | 3585 | 3585 | 1 |
| 599 | 20230623 | 101000 | 266377450 | 3585 | 3590 | 3590 | 3585 | 54 |
| 600 | 20230623 | 100900 | 266183825 | 3600 | 3600 | 3600 | 3600 | 5 |
| 601 | 20230623 | 100800 | 266165825 | 3605 | 3605 | 3605 | 3605 | 1 |
| 602 | 20230623 | 100700 | 266162220 | 3605 | 3605 | 3605 | 3605 | 2 |
| 603 | 20230623 | 100600 | 266155010 | 3605 | 3605 | 3605 | 3605 | 846 |
| 604 | 20230623 | 100500 | 263105180 | 3605 | 3605 | 3605 | 3605 | 0 |
| 605 | 20230623 | 100400 | 263105180 | 3605 | 3600 | 3605 | 3600 | 286 |
| 606 | 20230623 | 100300 | 262074285 | 3585 | 3595 | 3595 | 3585 | 2871 |
| 607 | 20230623 | 100200 | 251768800 | 3595 | 3600 | 3600 | 3595 | 563 |
| 608 | 20230623 | 100100 | 249742025 | 3600 | 3600 | 3600 | 3600 | 30 |
| 609 | 20230623 | 100000 | 249634025 | 3600 | 3600 | 3600 | 3600 | 11 |
| 610 | 20230623 | 095900 | 249594425 | 3600 | 3605 | 3605 | 3600 | 103 |
| 611 | 20230623 | 095800 | 249223375 | 3605 | 3605 | 3605 | 3605 | 73 |
| 612 | 20230623 | 095700 | 248960210 | 3595 | 3605 | 3605 | 3595 | 1341 |
| 613 | 20230623 | 095600 | 244132590 | 3605 | 3605 | 3605 | 3605 | 14 |
| 614 | 20230623 | 095500 | 244082120 | 3600 | 3605 | 3605 | 3600 | 839 |
| 615 | 20230623 | 095400 | 241061470 | 3605 | 3605 | 3605 | 3605 | 10 |
| 616 | 20230623 | 095300 | 241025420 | 3605 | 3605 | 3605 | 3605 | 30 |
| 617 | 20230623 | 095200 | 240917270 | 3605 | 3605 | 3605 | 3605 | 188 |
| 618 | 20230623 | 095100 | 240239530 | 3605 | 3610 | 3610 | 3605 | 38 |
| 619 | 20230623 | 095000 | 240102515 | 3610 | 3595 | 3610 | 3595 | 509 |
| 620 | 20230623 | 094900 | 238268195 | 3595 | 3595 | 3595 | 3595 | 302 |
| 621 | 20230623 | 094800 | 237182505 | 3600 | 3600 | 3600 | 3600 | 201 |
| 622 | 20230623 | 094700 | 236458905 | 3600 | 3600 | 3600 | 3600 | 1 |
| 623 | 20230623 | 094600 | 236455305 | 3590 | 3600 | 3600 | 3590 | 277 |
| 624 | 20230623 | 094500 | 235459685 | 3595 | 3595 | 3595 | 3595 | 30 |
| 625 | 20230623 | 094400 | 235351835 | 3590 | 3595 | 3595 | 3590 | 2480 |
| 626 | 20230623 | 094300 | 226436240 | 3600 | 3600 | 3600 | 3600 | 69 |
| 627 | 20230623 | 094200 | 226187840 | 3590 | 3600 | 3600 | 3590 | 750 |
| 628 | 20230623 | 094100 | 223493405 | 3600 | 3600 | 3605 | 3600 | 32 |
| 629 | 20230623 | 094000 | 223378200 | 3610 | 3610 | 3610 | 3610 | 0 |
| 630 | 20230623 | 093900 | 223378200 | 3610 | 3600 | 3610 | 3600 | 472 |
| 631 | 20230623 | 093800 | 221678390 | 3595 | 3600 | 3600 | 3595 | 194 |
| 632 | 20230623 | 093700 | 220980860 | 3600 | 3600 | 3600 | 3600 | 331 |
| 633 | 20230623 | 093600 | 219789260 | 3600 | 3600 | 3605 | 3595 | 953 |
| 634 | 20230623 | 093500 | 216361680 | 3605 | 3595 | 3605 | 3595 | 241 |
| 635 | 20230623 | 093400 | 215494260 | 3600 | 3600 | 3600 | 3595 | 254 |
| 636 | 20230623 | 093300 | 214581105 | 3605 | 3600 | 3610 | 3600 | 603 |
| 637 | 20230623 | 093200 | 212407765 | 3600 | 3595 | 3600 | 3585 | 2154 |
| 638 | 20230623 | 093100 | 204678540 | 3595 | 3590 | 3600 | 3590 | 275 |
| 639 | 20230623 | 093000 | 203689910 | 3585 | 3585 | 3585 | 3585 | 279 |
| 640 | 20230623 | 092900 | 202689695 | 3585 | 3580 | 3600 | 3580 | 13000 |
| 641 | 20230623 | 092800 | 156092170 | 3575 | 3580 | 3580 | 3575 | 1683 |
| 642 | 20230623 | 092700 | 150075015 | 3575 | 3580 | 3580 | 3575 | 97 |
| 643 | 20230623 | 092600 | 149727845 | 3580 | 3580 | 3580 | 3575 | 292 |
| 644 | 20230623 | 092500 | 148683910 | 3575 | 3580 | 3580 | 3575 | 256 |
| 645 | 20230623 | 092400 | 147767615 | 3575 | 3585 | 3585 | 3575 | 2800 |
| 646 | 20230623 | 092300 | 137746665 | 3590 | 3590 | 3590 | 3590 | 262 |
| 647 | 20230623 | 092200 | 136806085 | 3590 | 3590 | 3590 | 3580 | 437 |
| 648 | 20230623 | 092100 | 135239525 | 3590 | 3600 | 3600 | 3580 | 617 |
| 649 | 20230623 | 092000 | 133028355 | 3590 | 3595 | 3600 | 3590 | 4837 |
| 650 | 20230623 | 091900 | 115631130 | 3600 | 3600 | 3600 | 3600 | 53 |
| 651 | 20230623 | 091800 | 115440330 | 3600 | 3595 | 3600 | 3585 | 580 |
| 652 | 20230623 | 091700 | 113356015 | 3595 | 3595 | 3595 | 3590 | 2654 |
| 653 | 20230623 | 091600 | 103827620 | 3590 | 3590 | 3595 | 3590 | 337 |
| 654 | 20230623 | 091500 | 102616805 | 3590 | 3590 | 3595 | 3590 | 388 |
| 655 | 20230623 | 091400 | 101223815 | 3590 | 3595 | 3595 | 3590 | 1321 |
| 656 | 20230623 | 091300 | 96478100 | 3600 | 3595 | 3600 | 3595 | 635 |
| 657 | 20230623 | 091200 | 94195220 | 3595 | 3595 | 3595 | 3595 | 352 |
| 658 | 20230623 | 091100 | 92929780 | 3595 | 3600 | 3600 | 3595 | 1770 |
| 659 | 20230623 | 091000 | 86564785 | 3600 | 3600 | 3600 | 3600 | 36 |
| 660 | 20230623 | 090900 | 86435185 | 3605 | 3595 | 3605 | 3595 | 981 |
| 661 | 20230623 | 090800 | 82905590 | 3595 | 3595 | 3595 | 3595 | 101 |
| 662 | 20230623 | 090700 | 82542495 | 3610 | 3610 | 3615 | 3610 | 1202 |
| 663 | 20230623 | 090600 | 78203260 | 3615 | 3595 | 3615 | 3595 | 312 |
| 664 | 20230623 | 090500 | 77077645 | 3605 | 3590 | 3605 | 3590 | 4366 |
| 665 | 20230623 | 090400 | 61369610 | 3585 | 3585 | 3590 | 3585 | 580 |
| 666 | 20230623 | 090300 | 59289210 | 3580 | 3590 | 3590 | 3580 | 674 |
| 667 | 20230623 | 090200 | 56872050 | 3590 | 3585 | 3590 | 3585 | 1567 |
| 668 | 20230623 | 090100 | 51248420 | 3590 | 3590 | 3600 | 3585 | 1332 |
| 669 | 20230623 | 090000 | 46459965 | 3590 | 3555 | 3590 | 3555 | 13020 |