33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 200600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 3 | 20230623 | 200500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230623 | 200400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230623 | 200300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230623 | 200200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230623 | 200100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230623 | 200000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230623 | 195900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230623 | 195800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230623 | 195700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230623 | 195600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230623 | 195500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230623 | 195400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230623 | 195300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230623 | 195200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230623 | 195100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230623 | 195000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230623 | 194900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230623 | 194800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230623 | 194700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230623 | 194600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230623 | 194500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230623 | 194400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230623 | 194300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230623 | 194200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230623 | 194100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230623 | 194000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230623 | 193900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230623 | 193800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230623 | 193700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230623 | 193600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 33 | 20230623 | 193500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230623 | 193400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230623 | 193300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230623 | 193200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230623 | 193100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230623 | 193000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230623 | 192900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230623 | 192800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230623 | 192700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230623 | 192600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230623 | 192500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230623 | 192400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230623 | 192300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230623 | 192200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230623 | 192100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230623 | 192000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230623 | 191900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230623 | 191800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230623 | 191700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230623 | 191600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230623 | 191500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230623 | 191400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230623 | 191300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230623 | 191200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230623 | 191100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230623 | 191000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230623 | 190900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230623 | 190800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230623 | 190700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230623 | 190600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 63 | 20230623 | 190500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230623 | 190400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230623 | 190300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230623 | 190200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230623 | 190100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230623 | 190000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230623 | 185900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230623 | 185800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230623 | 185700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230623 | 185600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230623 | 185500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230623 | 185400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230623 | 185300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230623 | 185200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230623 | 185100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230623 | 185000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230623 | 184900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230623 | 184800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230623 | 184700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230623 | 184600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230623 | 184500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230623 | 184400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230623 | 184300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230623 | 184200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230623 | 184100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230623 | 184000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230623 | 183900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230623 | 183800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230623 | 183700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230623 | 183600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 93 | 20230623 | 183500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230623 | 183400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230623 | 183300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230623 | 183200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230623 | 183100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230623 | 183000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230623 | 182900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230623 | 182800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230623 | 182700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230623 | 182600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230623 | 182500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230623 | 182400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230623 | 182300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230623 | 182200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230623 | 182100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230623 | 182000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230623 | 181900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230623 | 181800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230623 | 181700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230623 | 181600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230623 | 181500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230623 | 181400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230623 | 181300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230623 | 181200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230623 | 181100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230623 | 181000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230623 | 180900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230623 | 180800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230623 | 180700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230623 | 180600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 123 | 20230623 | 180500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230623 | 180400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230623 | 180300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230623 | 180200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230623 | 180100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230623 | 180000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230623 | 175900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230623 | 175800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230623 | 175700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230623 | 175600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230623 | 175500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230623 | 175400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230623 | 175300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230623 | 175200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230623 | 175100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230623 | 175000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230623 | 174900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230623 | 174800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230623 | 174700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230623 | 174600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230623 | 174500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230623 | 174400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230623 | 174300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230623 | 174200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230623 | 174100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230623 | 174000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230623 | 173900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230623 | 173800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230623 | 173700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230623 | 173600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 153 | 20230623 | 173500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230623 | 173400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230623 | 173300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230623 | 173200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230623 | 173100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230623 | 173000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230623 | 172900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230623 | 172800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230623 | 172700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230623 | 172600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230623 | 172500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230623 | 172400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230623 | 172300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230623 | 172200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230623 | 172100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230623 | 172000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230623 | 171900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230623 | 171800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230623 | 171700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230623 | 171600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230623 | 171500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230623 | 171400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230623 | 171300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230623 | 171200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230623 | 171100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230623 | 171000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230623 | 170900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230623 | 170800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230623 | 170700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230623 | 170600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 183 | 20230623 | 170500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230623 | 170400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230623 | 170300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230623 | 170200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230623 | 170100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230623 | 170000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230623 | 165900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230623 | 165800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230623 | 165700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230623 | 165600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230623 | 165500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230623 | 165400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230623 | 165300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230623 | 165200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230623 | 165100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230623 | 165000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230623 | 164900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230623 | 164800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230623 | 164700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230623 | 164600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230623 | 164500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230623 | 164400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230623 | 164300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230623 | 164200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230623 | 164100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230623 | 164000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230623 | 163900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230623 | 163800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230623 | 163700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20230623 | 163600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 213 | 20230623 | 163500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20230623 | 163400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20230623 | 163300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20230623 | 163200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20230623 | 163100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20230623 | 163000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20230623 | 162900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20230623 | 162800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20230623 | 162700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20230623 | 162600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20230623 | 162500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20230623 | 162400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20230623 | 162300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20230623 | 162200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20230623 | 162100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20230623 | 162000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20230623 | 161900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20230623 | 161800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20230623 | 161700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20230623 | 161600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20230623 | 161500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20230623 | 161400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20230623 | 161300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20230623 | 161200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20230623 | 161100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20230623 | 161000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20230623 | 160900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20230623 | 160800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20230623 | 160700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20230623 | 160600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 243 | 20230623 | 160500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20230623 | 160400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20230623 | 160300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 246 | 20230623 | 160200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20230623 | 160100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20230623 | 160000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20230623 | 155900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20230623 | 155800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20230623 | 155700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20230623 | 155600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20230623 | 155500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20230623 | 155400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20230623 | 155300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20230623 | 155200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 257 | 20230623 | 155100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 258 | 20230623 | 155000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 259 | 20230623 | 154900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 260 | 20230623 | 154800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 261 | 20230623 | 154700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 262 | 20230623 | 154600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 263 | 20230623 | 154500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 264 | 20230623 | 154400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 265 | 20230623 | 154300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 266 | 20230623 | 154200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 267 | 20230623 | 154100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 268 | 20230623 | 154000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20230623 | 153900 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 270 | 20230623 | 153800 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 271 | 20230623 | 153700 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 272 | 20230623 | 153600 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 273 | 20230623 | 153500 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 274 | 20230623 | 153400 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 275 | 20230623 | 153300 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 276 | 20230623 | 153200 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 277 | 20230623 | 153100 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20230623 | 153000 | 2297657570 | 3700 | 3700 | 3700 | 3700 | 23151 |
| 279 | 20230623 | 152900 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 280 | 20230623 | 152800 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 281 | 20230623 | 152700 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 282 | 20230623 | 152600 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 283 | 20230623 | 152500 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 284 | 20230623 | 152400 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 285 | 20230623 | 152300 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 286 | 20230623 | 152200 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 287 | 20230623 | 152100 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 288 | 20230623 | 152000 | 2211998870 | 3705 | 3705 | 3705 | 3705 | 0 |
| 289 | 20230623 | 151900 | 2211998870 | 3705 | 3705 | 3720 | 3705 | 2529 |
| 290 | 20230623 | 151800 | 2202619725 | 3705 | 3725 | 3725 | 3705 | 357 |
| 291 | 20230623 | 151700 | 2201296810 | 3725 | 3705 | 3730 | 3700 | 694 |
| 292 | 20230623 | 151600 | 2198714805 | 3700 | 3725 | 3725 | 3700 | 4498 |
| 293 | 20230623 | 151500 | 2182042345 | 3730 | 3720 | 3735 | 3710 | 2337 |
| 294 | 20230623 | 151400 | 2173365070 | 3715 | 3720 | 3720 | 3715 | 4583 |
| 295 | 20230623 | 151300 | 2156321015 | 3720 | 3740 | 3740 | 3715 | 3062 |
| 296 | 20230623 | 151200 | 2144936535 | 3740 | 3740 | 3740 | 3740 | 1 |
| 297 | 20230623 | 151100 | 2144932795 | 3745 | 3740 | 3750 | 3720 | 3747 |
| 298 | 20230623 | 151000 | 2130948365 | 3740 | 3745 | 3745 | 3720 | 4010 |
| 299 | 20230623 | 150900 | 2115948655 | 3745 | 3740 | 3745 | 3735 | 2782 |
| 300 | 20230623 | 150800 | 2105542220 | 3740 | 3740 | 3740 | 3740 | 123 |
| 301 | 20230623 | 150700 | 2105082200 | 3740 | 3745 | 3745 | 3740 | 453 |
| 302 | 20230623 | 150600 | 2103387960 | 3740 | 3745 | 3745 | 3740 | 535 |
| 303 | 20230623 | 150500 | 2101385360 | 3750 | 3750 | 3750 | 3750 | 39 |
| 304 | 20230623 | 150400 | 2101239110 | 3750 | 3760 | 3765 | 3750 | 2858 |
| 305 | 20230623 | 150300 | 2090509825 | 3760 | 3765 | 3765 | 3760 | 1928 |
| 306 | 20230623 | 150200 | 2083251905 | 3760 | 3740 | 3760 | 3740 | 1466 |
| 307 | 20230623 | 150100 | 2077750830 | 3745 | 3745 | 3745 | 3745 | 128 |
| 308 | 20230623 | 150000 | 2077271470 | 3750 | 3750 | 3755 | 3750 | 413 |
| 309 | 20230623 | 145900 | 2075721420 | 3750 | 3745 | 3750 | 3745 | 360 |
| 310 | 20230623 | 145800 | 2074371875 | 3735 | 3745 | 3745 | 3735 | 806 |
| 311 | 20230623 | 145700 | 2071361415 | 3750 | 3745 | 3750 | 3745 | 29 |
| 312 | 20230623 | 145600 | 2071252785 | 3750 | 3745 | 3750 | 3745 | 616 |
| 313 | 20230623 | 145500 | 2068945285 | 3750 | 3750 | 3750 | 3735 | 545 |
| 314 | 20230623 | 145400 | 2066903335 | 3755 | 3730 | 3760 | 3730 | 713 |
| 315 | 20230623 | 145300 | 2064225270 | 3735 | 3745 | 3760 | 3735 | 3793 |
| 316 | 20230623 | 145200 | 2050008155 | 3720 | 3735 | 3755 | 3710 | 2224 |
| 317 | 20230623 | 145100 | 2041686455 | 3730 | 3730 | 3730 | 3730 | 551 |
| 318 | 20230623 | 145000 | 2039631225 | 3710 | 3710 | 3730 | 3710 | 312 |
| 319 | 20230623 | 144900 | 2038473665 | 3710 | 3725 | 3725 | 3705 | 7323 |
| 320 | 20230623 | 144800 | 2011277065 | 3725 | 3725 | 3730 | 3725 | 327 |
| 321 | 20230623 | 144700 | 2010058890 | 3735 | 3730 | 3735 | 3730 | 225 |
| 322 | 20230623 | 144600 | 2009219635 | 3730 | 3730 | 3730 | 3730 | 606 |
| 323 | 20230623 | 144500 | 2006959255 | 3730 | 3730 | 3730 | 3725 | 564 |
| 324 | 20230623 | 144400 | 2004856035 | 3730 | 3730 | 3730 | 3730 | 200 |
| 325 | 20230623 | 144300 | 2004110035 | 3730 | 3730 | 3730 | 3730 | 600 |
| 326 | 20230623 | 144200 | 2001872035 | 3735 | 3735 | 3735 | 3735 | 25 |
| 327 | 20230623 | 144100 | 2001778660 | 3740 | 3740 | 3740 | 3740 | 0 |
| 328 | 20230623 | 144000 | 2001778660 | 3740 | 3730 | 3740 | 3730 | 696 |
| 329 | 20230623 | 143900 | 1999182030 | 3730 | 3740 | 3740 | 3730 | 3411 |
| 330 | 20230623 | 143800 | 1986455310 | 3735 | 3720 | 3735 | 3720 | 2260 |
| 331 | 20230623 | 143700 | 1978032810 | 3715 | 3710 | 3715 | 3710 | 357 |
| 332 | 20230623 | 143600 | 1976707545 | 3710 | 3715 | 3715 | 3705 | 11384 |
| 333 | 20230623 | 143500 | 1934471430 | 3720 | 3720 | 3720 | 3715 | 600 |
| 334 | 20230623 | 143400 | 1932240175 | 3725 | 3720 | 3725 | 3720 | 148 |
| 335 | 20230623 | 143300 | 1931689440 | 3720 | 3720 | 3725 | 3720 | 1751 |
| 336 | 20230623 | 143200 | 1925170025 | 3715 | 3715 | 3715 | 3715 | 0 |
| 337 | 20230623 | 143100 | 1925170025 | 3715 | 3715 | 3715 | 3715 | 200 |
| 338 | 20230623 | 143000 | 1924427025 | 3715 | 3715 | 3715 | 3715 | 0 |
| 339 | 20230623 | 142900 | 1924427025 | 3715 | 3715 | 3715 | 3715 | 10 |
| 340 | 20230623 | 142800 | 1924389875 | 3720 | 3720 | 3720 | 3720 | 1180 |
| 341 | 20230623 | 142700 | 1920000275 | 3720 | 3720 | 3720 | 3720 | 1 |
| 342 | 20230623 | 142600 | 1919996555 | 3720 | 3720 | 3720 | 3720 | 361 |
| 343 | 20230623 | 142500 | 1918653635 | 3725 | 3725 | 3725 | 3725 | 0 |
| 344 | 20230623 | 142400 | 1918653635 | 3725 | 3725 | 3725 | 3725 | 25 |
| 345 | 20230623 | 142300 | 1918560510 | 3725 | 3725 | 3725 | 3725 | 829 |
| 346 | 20230623 | 142200 | 1915472485 | 3730 | 3730 | 3730 | 3730 | 27 |
| 347 | 20230623 | 142100 | 1915371775 | 3730 | 3725 | 3730 | 3725 | 716 |
| 348 | 20230623 | 142000 | 1912704550 | 3725 | 3725 | 3725 | 3720 | 268 |
| 349 | 20230623 | 141900 | 1911706845 | 3725 | 3720 | 3725 | 3720 | 600 |
| 350 | 20230623 | 141800 | 1909474840 | 3720 | 3720 | 3720 | 3720 | 766 |
| 351 | 20230623 | 141700 | 1906625320 | 3720 | 3720 | 3720 | 3720 | 100 |
| 352 | 20230623 | 141600 | 1906253320 | 3715 | 3715 | 3715 | 3715 | 178 |
| 353 | 20230623 | 141500 | 1905592050 | 3715 | 3715 | 3715 | 3715 | 0 |
| 354 | 20230623 | 141400 | 1905592050 | 3715 | 3715 | 3720 | 3715 | 105 |
| 355 | 20230623 | 141300 | 1905201970 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 356 | 20230623 | 141200 | 1901491970 | 3710 | 3710 | 3710 | 3710 | 160 |
| 357 | 20230623 | 141100 | 1900898370 | 3715 | 3715 | 3715 | 3715 | 491 |
| 358 | 20230623 | 141000 | 1899074305 | 3715 | 3715 | 3715 | 3715 | 20 |
| 359 | 20230623 | 140900 | 1899000005 | 3715 | 3720 | 3720 | 3715 | 65 |
| 360 | 20230623 | 140800 | 1898758405 | 3720 | 3720 | 3720 | 3720 | 0 |
| 361 | 20230623 | 140700 | 1898758405 | 3720 | 3720 | 3720 | 3720 | 25 |
| 362 | 20230623 | 140600 | 1898665405 | 3715 | 3715 | 3715 | 3715 | 2 |
| 363 | 20230623 | 140500 | 1898657975 | 3715 | 3715 | 3715 | 3715 | 1 |
| 364 | 20230623 | 140400 | 1898654260 | 3730 | 3725 | 3730 | 3725 | 100 |
| 365 | 20230623 | 140300 | 1898281265 | 3730 | 3725 | 3730 | 3725 | 2 |
| 366 | 20230623 | 140200 | 1898273810 | 3715 | 3720 | 3720 | 3715 | 1643 |
| 367 | 20230623 | 140100 | 1892162015 | 3720 | 3725 | 3725 | 3720 | 617 |
| 368 | 20230623 | 140000 | 1889863695 | 3730 | 3730 | 3730 | 3730 | 25 |
| 369 | 20230623 | 135900 | 1889770445 | 3735 | 3735 | 3735 | 3735 | 0 |
| 370 | 20230623 | 135800 | 1889770445 | 3735 | 3735 | 3735 | 3735 | 1114 |
| 371 | 20230623 | 135700 | 1885609655 | 3730 | 3730 | 3730 | 3730 | 5 |
| 372 | 20230623 | 135600 | 1885591005 | 3730 | 3730 | 3735 | 3725 | 76 |
| 373 | 20230623 | 135500 | 1885307505 | 3720 | 3720 | 3720 | 3720 | 0 |
| 374 | 20230623 | 135400 | 1885307505 | 3720 | 3730 | 3730 | 3720 | 377 |
| 375 | 20230623 | 135300 | 1883901315 | 3730 | 3730 | 3730 | 3730 | 1018 |
| 376 | 20230623 | 135200 | 1880104175 | 3730 | 3730 | 3730 | 3730 | 100 |
| 377 | 20230623 | 135100 | 1879731175 | 3730 | 3730 | 3730 | 3730 | 185 |
| 378 | 20230623 | 135000 | 1879041125 | 3720 | 3720 | 3730 | 3720 | 127 |
| 379 | 20230623 | 134900 | 1878567605 | 3720 | 3720 | 3720 | 3720 | 600 |
| 380 | 20230623 | 134800 | 1876335605 | 3720 | 3720 | 3720 | 3720 | 61 |
| 381 | 20230623 | 134700 | 1876108685 | 3720 | 3720 | 3720 | 3720 | 2 |
| 382 | 20230623 | 134600 | 1876101245 | 3720 | 3720 | 3720 | 3720 | 134 |
| 383 | 20230623 | 134500 | 1875602765 | 3710 | 3710 | 3710 | 3710 | 17 |
| 384 | 20230623 | 134400 | 1875539695 | 3710 | 3715 | 3715 | 3710 | 602 |
| 385 | 20230623 | 134300 | 1873305370 | 3715 | 3715 | 3715 | 3715 | 593 |
| 386 | 20230623 | 134200 | 1871102375 | 3715 | 3715 | 3715 | 3715 | 2000 |
| 387 | 20230623 | 134100 | 1863672375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 388 | 20230623 | 134000 | 1863672375 | 3725 | 3730 | 3735 | 3720 | 177 |
| 389 | 20230623 | 133900 | 1863013535 | 3735 | 3720 | 3735 | 3720 | 19 |
| 390 | 20230623 | 133800 | 1862942695 | 3725 | 3720 | 3725 | 3720 | 96 |
| 391 | 20230623 | 133700 | 1862585155 | 3720 | 3720 | 3720 | 3710 | 929 |
| 392 | 20230623 | 133600 | 1859137235 | 3730 | 3720 | 3730 | 3710 | 3075 |
| 393 | 20230623 | 133500 | 1847725935 | 3740 | 3720 | 3745 | 3720 | 4072 |
| 394 | 20230623 | 133400 | 1832528145 | 3715 | 3715 | 3715 | 3715 | 1000 |
| 395 | 20230623 | 133300 | 1828813145 | 3715 | 3715 | 3715 | 3715 | 100 |
| 396 | 20230623 | 133200 | 1828441645 | 3715 | 3710 | 3715 | 3710 | 52 |
| 397 | 20230623 | 133100 | 1828248715 | 3710 | 3710 | 3710 | 3710 | 521 |
| 398 | 20230623 | 133000 | 1826315805 | 3710 | 3710 | 3710 | 3710 | 1080 |
| 399 | 20230623 | 132900 | 1822309005 | 3715 | 3705 | 3715 | 3705 | 55 |
| 400 | 20230623 | 132800 | 1822105210 | 3715 | 3705 | 3715 | 3705 | 1001 |
| 401 | 20230623 | 132700 | 1818396495 | 3705 | 3715 | 3715 | 3705 | 1001 |
| 402 | 20230623 | 132600 | 1814687770 | 3715 | 3715 | 3715 | 3715 | 2 |
| 403 | 20230623 | 132500 | 1814680340 | 3705 | 3700 | 3705 | 3700 | 4277 |
| 404 | 20230623 | 132400 | 1798847925 | 3700 | 3705 | 3705 | 3700 | 18181 |
| 405 | 20230623 | 132300 | 1731555955 | 3705 | 3715 | 3715 | 3705 | 6750 |
| 406 | 20230623 | 132200 | 1706505590 | 3720 | 3720 | 3720 | 3720 | 3 |
| 407 | 20230623 | 132100 | 1706494430 | 3720 | 3720 | 3720 | 3720 | 21 |
| 408 | 20230623 | 132000 | 1706416310 | 3720 | 3720 | 3720 | 3720 | 1 |
| 409 | 20230623 | 131900 | 1706412590 | 3720 | 3720 | 3720 | 3720 | 126 |
| 410 | 20230623 | 131800 | 1705943870 | 3720 | 3720 | 3720 | 3720 | 263 |
| 411 | 20230623 | 131700 | 1704965510 | 3720 | 3715 | 3720 | 3715 | 590 |
| 412 | 20230623 | 131600 | 1702773605 | 3715 | 3715 | 3715 | 3715 | 2 |
| 413 | 20230623 | 131500 | 1702766175 | 3715 | 3720 | 3720 | 3715 | 595 |
| 414 | 20230623 | 131400 | 1700553755 | 3720 | 3725 | 3725 | 3720 | 645 |
| 415 | 20230623 | 131300 | 1698151135 | 3720 | 3735 | 3735 | 3720 | 4229 |
| 416 | 20230623 | 131200 | 1682413100 | 3740 | 3735 | 3740 | 3735 | 69 |
| 417 | 20230623 | 131100 | 1682155045 | 3740 | 3735 | 3740 | 3735 | 250 |
| 418 | 20230623 | 131000 | 1681220050 | 3735 | 3735 | 3735 | 3735 | 300 |
| 419 | 20230623 | 130900 | 1680099550 | 3735 | 3735 | 3745 | 3735 | 140 |
| 420 | 20230623 | 130800 | 1679576590 | 3745 | 3730 | 3745 | 3730 | 605 |
| 421 | 20230623 | 130700 | 1677316910 | 3735 | 3730 | 3735 | 3720 | 2088 |
| 422 | 20230623 | 130600 | 1669540825 | 3730 | 3735 | 3735 | 3725 | 524 |
| 423 | 20230623 | 130500 | 1667588715 | 3730 | 3725 | 3750 | 3725 | 1237 |
| 424 | 20230623 | 130400 | 1662969195 | 3725 | 3730 | 3730 | 3725 | 108 |
| 425 | 20230623 | 130300 | 1662566360 | 3725 | 3725 | 3745 | 3720 | 3517 |
| 426 | 20230623 | 130200 | 1649455360 | 3725 | 3720 | 3725 | 3720 | 2338 |
| 427 | 20230623 | 130100 | 1640756205 | 3720 | 3730 | 3745 | 3720 | 3656 |
| 428 | 20230623 | 130000 | 1627137410 | 3730 | 3745 | 3745 | 3730 | 2092 |
| 429 | 20230623 | 125900 | 1619322540 | 3755 | 3735 | 3755 | 3725 | 8273 |
| 430 | 20230623 | 125800 | 1588466420 | 3740 | 3745 | 3755 | 3740 | 5574 |
| 431 | 20230623 | 125700 | 1567598115 | 3750 | 3785 | 3785 | 3750 | 9817 |
| 432 | 20230623 | 125600 | 1530686655 | 3785 | 3785 | 3795 | 3760 | 20158 |
| 433 | 20230623 | 125500 | 1454560810 | 3785 | 3755 | 3790 | 3750 | 9825 |
| 434 | 20230623 | 125400 | 1417534575 | 3765 | 3770 | 3780 | 3755 | 7599 |
| 435 | 20230623 | 125300 | 1388933930 | 3770 | 3700 | 3810 | 3700 | 32875 |
| 436 | 20230623 | 125200 | 1265373070 | 3700 | 3700 | 3700 | 3700 | 1848 |
| 437 | 20230623 | 125100 | 1258535470 | 3695 | 3700 | 3700 | 3695 | 1358 |
| 438 | 20230623 | 125000 | 1253511870 | 3695 | 3695 | 3695 | 3695 | 74 |
| 439 | 20230623 | 124900 | 1253238440 | 3700 | 3700 | 3705 | 3700 | 5117 |
| 440 | 20230623 | 124800 | 1234303935 | 3700 | 3700 | 3700 | 3700 | 0 |
| 441 | 20230623 | 124700 | 1234303935 | 3700 | 3705 | 3705 | 3700 | 14 |
| 442 | 20230623 | 124600 | 1234252070 | 3705 | 3705 | 3710 | 3700 | 1171 |
| 443 | 20230623 | 124500 | 1229913180 | 3710 | 3700 | 3710 | 3700 | 389 |
| 444 | 20230623 | 124400 | 1228472880 | 3700 | 3700 | 3700 | 3700 | 0 |
| 445 | 20230623 | 124300 | 1228472880 | 3700 | 3700 | 3700 | 3700 | 555 |
| 446 | 20230623 | 124200 | 1226419380 | 3700 | 3700 | 3700 | 3700 | 234 |
| 447 | 20230623 | 124100 | 1225553580 | 3700 | 3700 | 3700 | 3700 | 498 |
| 448 | 20230623 | 124000 | 1223710980 | 3700 | 3700 | 3700 | 3700 | 2103 |
| 449 | 20230623 | 123900 | 1215929880 | 3705 | 3710 | 3710 | 3705 | 308 |
| 450 | 20230623 | 123800 | 1214788700 | 3710 | 3700 | 3710 | 3700 | 513 |
| 451 | 20230623 | 123700 | 1212890020 | 3700 | 3700 | 3700 | 3700 | 959 |
| 452 | 20230623 | 123600 | 1209341720 | 3700 | 3700 | 3700 | 3700 | 165 |
| 453 | 20230623 | 123500 | 1208731220 | 3700 | 3700 | 3700 | 3700 | 1 |
| 454 | 20230623 | 123400 | 1208727520 | 3700 | 3705 | 3710 | 3700 | 243 |
| 455 | 20230623 | 123300 | 1207828325 | 3700 | 3700 | 3700 | 3700 | 296 |
| 456 | 20230623 | 123200 | 1206733125 | 3705 | 3705 | 3705 | 3705 | 46 |
| 457 | 20230623 | 123100 | 1206562695 | 3710 | 3710 | 3710 | 3710 | 10 |
| 458 | 20230623 | 123000 | 1206525595 | 3710 | 3705 | 3710 | 3705 | 1132 |
| 459 | 20230623 | 122900 | 1202325880 | 3695 | 3705 | 3705 | 3695 | 55 |
| 460 | 20230623 | 122800 | 1202122205 | 3705 | 3705 | 3705 | 3705 | 150 |
| 461 | 20230623 | 122700 | 1201566455 | 3700 | 3705 | 3705 | 3700 | 229 |
| 462 | 20230623 | 122600 | 1200718655 | 3710 | 3710 | 3710 | 3710 | 3 |
| 463 | 20230623 | 122500 | 1200707525 | 3710 | 3700 | 3710 | 3700 | 1453 |
| 464 | 20230623 | 122400 | 1195324190 | 3700 | 3700 | 3700 | 3700 | 8 |
| 465 | 20230623 | 122300 | 1195294590 | 3705 | 3700 | 3705 | 3700 | 3 |
| 466 | 20230623 | 122200 | 1195283480 | 3690 | 3700 | 3705 | 3690 | 155 |
| 467 | 20230623 | 122100 | 1194711505 | 3705 | 3690 | 3705 | 3690 | 625 |
| 468 | 20230623 | 122000 | 1192404530 | 3695 | 3695 | 3695 | 3695 | 0 |
| 469 | 20230623 | 121900 | 1192404530 | 3695 | 3695 | 3695 | 3695 | 20 |
| 470 | 20230623 | 121800 | 1192330630 | 3695 | 3695 | 3695 | 3695 | 2 |
| 471 | 20230623 | 121700 | 1192323240 | 3685 | 3685 | 3685 | 3685 | 137 |
| 472 | 20230623 | 121600 | 1191818395 | 3685 | 3690 | 3690 | 3685 | 700 |
| 473 | 20230623 | 121500 | 1189238880 | 3685 | 3685 | 3685 | 3685 | 559 |
| 474 | 20230623 | 121400 | 1187178965 | 3705 | 3705 | 3705 | 3705 | 0 |
| 475 | 20230623 | 121300 | 1187178965 | 3705 | 3690 | 3705 | 3690 | 4048 |
| 476 | 20230623 | 121200 | 1172189970 | 3700 | 3690 | 3700 | 3690 | 9 |
| 477 | 20230623 | 121100 | 1172156750 | 3695 | 3695 | 3695 | 3695 | 25 |
| 478 | 20230623 | 121000 | 1172064375 | 3695 | 3700 | 3700 | 3695 | 102 |
| 479 | 20230623 | 120900 | 1171687480 | 3700 | 3690 | 3700 | 3690 | 350 |
| 480 | 20230623 | 120800 | 1170394980 | 3695 | 3695 | 3695 | 3695 | 10 |
| 481 | 20230623 | 120700 | 1170358030 | 3705 | 3690 | 3705 | 3690 | 291 |
| 482 | 20230623 | 120600 | 1169282745 | 3690 | 3690 | 3690 | 3685 | 922 |
| 483 | 20230623 | 120500 | 1165883695 | 3690 | 3700 | 3700 | 3685 | 2670 |
| 484 | 20230623 | 120400 | 1156029750 | 3705 | 3705 | 3705 | 3705 | 25 |
| 485 | 20230623 | 120300 | 1155937125 | 3710 | 3710 | 3710 | 3710 | 110 |
| 486 | 20230623 | 120200 | 1155529025 | 3710 | 3710 | 3710 | 3710 | 0 |
| 487 | 20230623 | 120100 | 1155529025 | 3710 | 3700 | 3710 | 3700 | 70 |
| 488 | 20230623 | 120000 | 1155269390 | 3700 | 3700 | 3700 | 3700 | 0 |
| 489 | 20230623 | 115900 | 1155269390 | 3700 | 3705 | 3705 | 3700 | 71 |
| 490 | 20230623 | 115800 | 1155006590 | 3700 | 3700 | 3700 | 3695 | 217 |
| 491 | 20230623 | 115700 | 1154204190 | 3690 | 3690 | 3690 | 3690 | 632 |
| 492 | 20230623 | 115600 | 1151872110 | 3690 | 3695 | 3695 | 3690 | 3332 |
| 493 | 20230623 | 115500 | 1139572395 | 3695 | 3695 | 3695 | 3695 | 1 |
| 494 | 20230623 | 115400 | 1139568700 | 3695 | 3695 | 3695 | 3695 | 0 |
| 495 | 20230623 | 115300 | 1139568700 | 3695 | 3700 | 3700 | 3695 | 489 |
| 496 | 20230623 | 115200 | 1137761095 | 3705 | 3705 | 3705 | 3705 | 0 |
| 497 | 20230623 | 115100 | 1137761095 | 3705 | 3705 | 3715 | 3700 | 887 |
| 498 | 20230623 | 115000 | 1134474825 | 3700 | 3695 | 3700 | 3695 | 669 |
| 499 | 20230623 | 114900 | 1132001865 | 3700 | 3700 | 3705 | 3700 | 207 |
| 500 | 20230623 | 114800 | 1131235870 | 3695 | 3695 | 3695 | 3695 | 24 |
| 501 | 20230623 | 114700 | 1131147190 | 3695 | 3695 | 3700 | 3695 | 3550 |
| 502 | 20230623 | 114600 | 1118029930 | 3695 | 3695 | 3700 | 3695 | 815 |
| 503 | 20230623 | 114500 | 1115018495 | 3695 | 3700 | 3700 | 3695 | 2060 |
| 504 | 20230623 | 114400 | 1107406250 | 3700 | 3705 | 3705 | 3700 | 1809 |
| 505 | 20230623 | 114300 | 1100712700 | 3705 | 3710 | 3710 | 3705 | 1165 |
| 506 | 20230623 | 114200 | 1096394975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 507 | 20230623 | 114100 | 1096394975 | 3710 | 3715 | 3715 | 3710 | 309 |
| 508 | 20230623 | 114000 | 1095248540 | 3715 | 3710 | 3715 | 3710 | 425 |
| 509 | 20230623 | 113900 | 1093669670 | 3720 | 3700 | 3720 | 3695 | 718 |
| 510 | 20230623 | 113800 | 1091012645 | 3700 | 3715 | 3715 | 3700 | 4393 |
| 511 | 20230623 | 113700 | 1074748440 | 3710 | 3715 | 3715 | 3710 | 85 |
| 512 | 20230623 | 113600 | 1074433040 | 3715 | 3715 | 3715 | 3715 | 50 |
| 513 | 20230623 | 113500 | 1074247290 | 3710 | 3710 | 3710 | 3710 | 100 |
| 514 | 20230623 | 113400 | 1073876290 | 3715 | 3710 | 3715 | 3705 | 290 |
| 515 | 20230623 | 113300 | 1072801820 | 3700 | 3700 | 3700 | 3700 | 200 |
| 516 | 20230623 | 113200 | 1072061820 | 3700 | 3700 | 3700 | 3700 | 242 |
| 517 | 20230623 | 113100 | 1071166420 | 3700 | 3700 | 3700 | 3700 | 4 |
| 518 | 20230623 | 113000 | 1071151620 | 3700 | 3700 | 3700 | 3700 | 311 |
| 519 | 20230623 | 112900 | 1070000920 | 3700 | 3705 | 3705 | 3700 | 1025 |
| 520 | 20230623 | 112800 | 1066208395 | 3710 | 3705 | 3710 | 3700 | 5394 |
| 521 | 20230623 | 112700 | 1046249065 | 3705 | 3705 | 3705 | 3705 | 695 |
| 522 | 20230623 | 112600 | 1043674090 | 3700 | 3705 | 3705 | 3700 | 4690 |
| 523 | 20230623 | 112500 | 1026301935 | 3710 | 3715 | 3720 | 3710 | 4489 |
| 524 | 20230623 | 112400 | 1009647075 | 3725 | 3715 | 3725 | 3715 | 260 |
| 525 | 20230623 | 112300 | 1008681160 | 3720 | 3720 | 3720 | 3720 | 9579 |
| 526 | 20230623 | 112200 | 973047280 | 3725 | 3725 | 3725 | 3725 | 1720 |
| 527 | 20230623 | 112100 | 966640280 | 3725 | 3725 | 3725 | 3725 | 100 |
| 528 | 20230623 | 112000 | 966267780 | 3725 | 3720 | 3725 | 3720 | 219 |
| 529 | 20230623 | 111900 | 965452100 | 3730 | 3730 | 3730 | 3730 | 0 |
| 530 | 20230623 | 111800 | 965452100 | 3730 | 3720 | 3730 | 3715 | 1660 |
| 531 | 20230623 | 111700 | 959275295 | 3715 | 3715 | 3715 | 3715 | 816 |
| 532 | 20230623 | 111600 | 956243855 | 3715 | 3715 | 3715 | 3715 | 20 |
| 533 | 20230623 | 111500 | 956169555 | 3715 | 3715 | 3715 | 3715 | 53 |
| 534 | 20230623 | 111400 | 955972660 | 3720 | 3715 | 3720 | 3715 | 55 |
| 535 | 20230623 | 111300 | 955768065 | 3720 | 3715 | 3720 | 3715 | 179 |
| 536 | 20230623 | 111200 | 955102410 | 3710 | 3720 | 3720 | 3710 | 1020 |
| 537 | 20230623 | 111100 | 951311135 | 3720 | 3720 | 3720 | 3720 | 0 |
| 538 | 20230623 | 111000 | 951311135 | 3720 | 3720 | 3720 | 3715 | 3983 |
| 539 | 20230623 | 110900 | 936505320 | 3730 | 3730 | 3730 | 3730 | 0 |
| 540 | 20230623 | 110800 | 936505320 | 3730 | 3730 | 3730 | 3730 | 34 |
| 541 | 20230623 | 110700 | 936378500 | 3720 | 3720 | 3720 | 3720 | 1 |
| 542 | 20230623 | 110600 | 936374780 | 3720 | 3720 | 3720 | 3720 | 92 |
| 543 | 20230623 | 110500 | 936032540 | 3720 | 3720 | 3720 | 3720 | 26 |
| 544 | 20230623 | 110400 | 935935820 | 3730 | 3730 | 3730 | 3730 | 200 |
| 545 | 20230623 | 110300 | 935189820 | 3720 | 3720 | 3720 | 3720 | 1 |
| 546 | 20230623 | 110200 | 935186100 | 3730 | 3730 | 3730 | 3720 | 81 |
| 547 | 20230623 | 110100 | 934884240 | 3735 | 3735 | 3735 | 3735 | 0 |
| 548 | 20230623 | 110000 | 934884240 | 3735 | 3730 | 3735 | 3725 | 2021 |
| 549 | 20230623 | 105900 | 927337445 | 3750 | 3740 | 3750 | 3730 | 527 |
| 550 | 20230623 | 105800 | 925371575 | 3755 | 3720 | 3755 | 3720 | 2193 |
| 551 | 20230623 | 105700 | 917212915 | 3725 | 3740 | 3745 | 3720 | 1331 |
| 552 | 20230623 | 105600 | 912249240 | 3745 | 3740 | 3745 | 3735 | 303 |
| 553 | 20230623 | 105500 | 911116820 | 3745 | 3750 | 3750 | 3745 | 13 |
| 554 | 20230623 | 105400 | 911068110 | 3755 | 3730 | 3755 | 3730 | 17346 |
| 555 | 20230623 | 105300 | 846365985 | 3730 | 3745 | 3745 | 3725 | 2475 |
| 556 | 20230623 | 105200 | 837136310 | 3755 | 3745 | 3755 | 3740 | 3400 |
| 557 | 20230623 | 105100 | 824371850 | 3745 | 3750 | 3760 | 3735 | 4649 |
| 558 | 20230623 | 105000 | 806977625 | 3755 | 3765 | 3765 | 3755 | 2529 |
| 559 | 20230623 | 104900 | 797460955 | 3765 | 3765 | 3765 | 3765 | 873 |
| 560 | 20230623 | 104800 | 794174110 | 3765 | 3745 | 3765 | 3745 | 4210 |
| 561 | 20230623 | 104700 | 778352100 | 3740 | 3750 | 3750 | 3740 | 799 |
| 562 | 20230623 | 104600 | 775361650 | 3750 | 3745 | 3750 | 3740 | 1506 |
| 563 | 20230623 | 104500 | 769724115 | 3740 | 3745 | 3745 | 3740 | 442 |
| 564 | 20230623 | 104400 | 768071025 | 3750 | 3750 | 3755 | 3745 | 158 |
| 565 | 20230623 | 104300 | 767478995 | 3745 | 3745 | 3745 | 3745 | 88 |
| 566 | 20230623 | 104200 | 767149435 | 3745 | 3760 | 3760 | 3745 | 763 |
| 567 | 20230623 | 104100 | 764290565 | 3760 | 3725 | 3765 | 3720 | 10327 |
| 568 | 20230623 | 104000 | 725632050 | 3725 | 3730 | 3730 | 3715 | 1954 |
| 569 | 20230623 | 103900 | 718352175 | 3730 | 3720 | 3730 | 3720 | 710 |
| 570 | 20230623 | 103800 | 715705760 | 3720 | 3720 | 3720 | 3720 | 1494 |
| 571 | 20230623 | 103700 | 710148080 | 3720 | 3715 | 3720 | 3715 | 112 |
| 572 | 20230623 | 103600 | 709731975 | 3710 | 3710 | 3715 | 3710 | 922 |
| 573 | 20230623 | 103500 | 706307105 | 3710 | 3710 | 3710 | 3710 | 298 |
| 574 | 20230623 | 103400 | 705201525 | 3710 | 3710 | 3710 | 3710 | 1 |
| 575 | 20230623 | 103300 | 705197815 | 3710 | 3710 | 3710 | 3710 | 40 |
| 576 | 20230623 | 103200 | 705049415 | 3710 | 3715 | 3715 | 3710 | 653 |
| 577 | 20230623 | 103100 | 702624815 | 3715 | 3720 | 3720 | 3715 | 4413 |
| 578 | 20230623 | 103000 | 686223010 | 3720 | 3720 | 3720 | 3720 | 135 |
| 579 | 20230623 | 102900 | 685720810 | 3720 | 3725 | 3730 | 3720 | 384 |
| 580 | 20230623 | 102800 | 684290780 | 3730 | 3730 | 3730 | 3730 | 938 |
| 581 | 20230623 | 102700 | 680792040 | 3730 | 3730 | 3730 | 3730 | 4 |
| 582 | 20230623 | 102600 | 680777120 | 3730 | 3730 | 3735 | 3730 | 14 |
| 583 | 20230623 | 102500 | 680724895 | 3730 | 3725 | 3730 | 3720 | 2553 |
| 584 | 20230623 | 102400 | 671203330 | 3720 | 3720 | 3720 | 3720 | 1 |
| 585 | 20230623 | 102300 | 671199610 | 3725 | 3720 | 3725 | 3720 | 346 |
| 586 | 20230623 | 102200 | 669911995 | 3720 | 3715 | 3720 | 3715 | 569 |
| 587 | 20230623 | 102100 | 667795485 | 3715 | 3710 | 3715 | 3710 | 1006 |
| 588 | 20230623 | 102000 | 664063195 | 3710 | 3710 | 3710 | 3710 | 538 |
| 589 | 20230623 | 101900 | 662067215 | 3705 | 3705 | 3710 | 3705 | 1520 |
| 590 | 20230623 | 101800 | 656435590 | 3700 | 3700 | 3700 | 3700 | 11 |
| 591 | 20230623 | 101700 | 656394890 | 3700 | 3705 | 3705 | 3700 | 1032 |
| 592 | 20230623 | 101600 | 652572580 | 3705 | 3705 | 3705 | 3705 | 121 |
| 593 | 20230623 | 101500 | 652124275 | 3705 | 3715 | 3715 | 3705 | 1802 |
| 594 | 20230623 | 101400 | 645445195 | 3715 | 3710 | 3715 | 3705 | 2590 |
| 595 | 20230623 | 101300 | 635847650 | 3710 | 3710 | 3710 | 3710 | 915 |
| 596 | 20230623 | 101200 | 632453000 | 3710 | 3705 | 3710 | 3705 | 38 |
| 597 | 20230623 | 101100 | 632312200 | 3715 | 3705 | 3715 | 3705 | 12 |
| 598 | 20230623 | 101000 | 632267640 | 3700 | 3700 | 3700 | 3700 | 732 |
| 599 | 20230623 | 100900 | 629559240 | 3700 | 3705 | 3705 | 3700 | 355 |
| 600 | 20230623 | 100800 | 628244655 | 3720 | 3690 | 3720 | 3690 | 3752 |
| 601 | 20230623 | 100700 | 614399410 | 3700 | 3705 | 3720 | 3695 | 3704 |
| 602 | 20230623 | 100600 | 600693875 | 3720 | 3720 | 3720 | 3705 | 1006 |
| 603 | 20230623 | 100500 | 596965745 | 3710 | 3710 | 3710 | 3710 | 1514 |
| 604 | 20230623 | 100400 | 591348805 | 3720 | 3715 | 3720 | 3710 | 420 |
| 605 | 20230623 | 100300 | 589789785 | 3715 | 3730 | 3730 | 3715 | 623 |
| 606 | 20230623 | 100200 | 587474755 | 3720 | 3730 | 3730 | 3715 | 480 |
| 607 | 20230623 | 100100 | 585688960 | 3730 | 3725 | 3730 | 3725 | 130 |
| 608 | 20230623 | 100000 | 585204660 | 3720 | 3710 | 3720 | 3710 | 1400 |
| 609 | 20230623 | 095900 | 580005765 | 3715 | 3715 | 3715 | 3715 | 324 |
| 610 | 20230623 | 095800 | 578802105 | 3700 | 3705 | 3715 | 3700 | 3307 |
| 611 | 20230623 | 095700 | 566551670 | 3700 | 3715 | 3715 | 3695 | 6351 |
| 612 | 20230623 | 095600 | 543037850 | 3720 | 3720 | 3720 | 3720 | 182 |
| 613 | 20230623 | 095500 | 542360810 | 3720 | 3710 | 3720 | 3710 | 128 |
| 614 | 20230623 | 095400 | 541884745 | 3710 | 3720 | 3720 | 3710 | 979 |
| 615 | 20230623 | 095300 | 538250660 | 3710 | 3715 | 3715 | 3710 | 2364 |
| 616 | 20230623 | 095200 | 529476365 | 3715 | 3715 | 3720 | 3715 | 1505 |
| 617 | 20230623 | 095100 | 523885265 | 3720 | 3725 | 3730 | 3720 | 3042 |
| 618 | 20230623 | 095000 | 512567605 | 3725 | 3725 | 3730 | 3725 | 694 |
| 619 | 20230623 | 094900 | 509982010 | 3730 | 3720 | 3730 | 3715 | 6107 |
| 620 | 20230623 | 094800 | 487261840 | 3720 | 3720 | 3725 | 3715 | 1936 |
| 621 | 20230623 | 094700 | 480064675 | 3720 | 3725 | 3730 | 3720 | 2158 |
| 622 | 20230623 | 094600 | 472028380 | 3725 | 3730 | 3730 | 3720 | 6958 |
| 623 | 20230623 | 094500 | 446109665 | 3730 | 3735 | 3735 | 3730 | 402 |
| 624 | 20230623 | 094400 | 444608205 | 3730 | 3735 | 3735 | 3730 | 1769 |
| 625 | 20230623 | 094300 | 438008835 | 3735 | 3735 | 3740 | 3735 | 1822 |
| 626 | 20230623 | 094200 | 431203660 | 3740 | 3745 | 3745 | 3735 | 4839 |
| 627 | 20230623 | 094100 | 413111625 | 3745 | 3750 | 3750 | 3740 | 2125 |
| 628 | 20230623 | 094000 | 405154420 | 3755 | 3755 | 3760 | 3755 | 1443 |
| 629 | 20230623 | 093900 | 399735905 | 3760 | 3760 | 3765 | 3760 | 201 |
| 630 | 20230623 | 093800 | 398980140 | 3760 | 3765 | 3765 | 3760 | 543 |
| 631 | 20230623 | 093700 | 396938360 | 3765 | 3765 | 3765 | 3765 | 114 |
| 632 | 20230623 | 093600 | 396509150 | 3765 | 3765 | 3765 | 3765 | 50 |
| 633 | 20230623 | 093500 | 396320900 | 3760 | 3770 | 3770 | 3760 | 3 |
| 634 | 20230623 | 093400 | 396309610 | 3760 | 3760 | 3760 | 3760 | 294 |
| 635 | 20230623 | 093300 | 395204170 | 3770 | 3760 | 3770 | 3760 | 12 |
| 636 | 20230623 | 093200 | 395159040 | 3760 | 3770 | 3770 | 3760 | 158 |
| 637 | 20230623 | 093100 | 394563390 | 3760 | 3770 | 3770 | 3760 | 457 |
| 638 | 20230623 | 093000 | 392843340 | 3770 | 3765 | 3770 | 3765 | 510 |
| 639 | 20230623 | 092900 | 390921650 | 3760 | 3760 | 3760 | 3760 | 163 |
| 640 | 20230623 | 092800 | 390308770 | 3760 | 3750 | 3760 | 3740 | 1553 |
| 641 | 20230623 | 092700 | 384487825 | 3750 | 3755 | 3755 | 3740 | 14434 |
| 642 | 20230623 | 092600 | 330366690 | 3760 | 3765 | 3770 | 3755 | 3397 |
| 643 | 20230623 | 092500 | 317591780 | 3760 | 3775 | 3775 | 3760 | 1851 |
| 644 | 20230623 | 092400 | 310612775 | 3770 | 3770 | 3770 | 3770 | 1786 |
| 645 | 20230623 | 092300 | 303879555 | 3775 | 3780 | 3790 | 3770 | 1505 |
| 646 | 20230623 | 092200 | 298189480 | 3780 | 3775 | 3785 | 3775 | 1220 |
| 647 | 20230623 | 092100 | 293576345 | 3770 | 3760 | 3775 | 3760 | 1024 |
| 648 | 20230623 | 092000 | 289715930 | 3760 | 3750 | 3760 | 3750 | 3055 |
| 649 | 20230623 | 091900 | 278251855 | 3755 | 3770 | 3770 | 3750 | 7145 |
| 650 | 20230623 | 091800 | 251430505 | 3770 | 3760 | 3775 | 3755 | 2042 |
| 651 | 20230623 | 091700 | 243755535 | 3760 | 3765 | 3770 | 3760 | 1310 |
| 652 | 20230623 | 091600 | 238828900 | 3765 | 3775 | 3775 | 3760 | 2164 |
| 653 | 20230623 | 091500 | 230683090 | 3775 | 3770 | 3775 | 3770 | 17 |
| 654 | 20230623 | 091400 | 230618990 | 3780 | 3770 | 3780 | 3760 | 7578 |
| 655 | 20230623 | 091300 | 202077015 | 3765 | 3775 | 3775 | 3765 | 1876 |
| 656 | 20230623 | 091200 | 195007920 | 3775 | 3770 | 3775 | 3770 | 2709 |
| 657 | 20230623 | 091100 | 184791610 | 3770 | 3785 | 3790 | 3770 | 6717 |
| 658 | 20230623 | 091000 | 159441015 | 3785 | 3795 | 3795 | 3785 | 3472 |
| 659 | 20230623 | 090900 | 146276350 | 3795 | 3805 | 3805 | 3795 | 2763 |
| 660 | 20230623 | 090800 | 135774780 | 3800 | 3795 | 3810 | 3795 | 1487 |
| 661 | 20230623 | 090700 | 130124085 | 3790 | 3790 | 3795 | 3790 | 970 |
| 662 | 20230623 | 090600 | 126447130 | 3790 | 3810 | 3810 | 3790 | 2691 |
| 663 | 20230623 | 090500 | 116247240 | 3810 | 3815 | 3815 | 3810 | 354 |
| 664 | 20230623 | 090400 | 114897980 | 3815 | 3790 | 3815 | 3790 | 866 |
| 665 | 20230623 | 090300 | 111610025 | 3790 | 3815 | 3815 | 3790 | 1618 |
| 666 | 20230623 | 090200 | 105470300 | 3790 | 3795 | 3820 | 3790 | 2696 |
| 667 | 20230623 | 090100 | 95218970 | 3790 | 3775 | 3790 | 3775 | 10875 |
| 668 | 20230623 | 090000 | 54116550 | 3775 | 3790 | 3790 | 3750 | 14131 |