35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 204600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 3 | 20230629 | 204500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20230629 | 204400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20230629 | 204300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20230629 | 204200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20230629 | 204100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20230629 | 204000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20230629 | 203900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20230629 | 203800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20230629 | 203700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20230629 | 203600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20230629 | 203500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20230629 | 203400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20230629 | 203300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20230629 | 203200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20230629 | 203100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20230629 | 203000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20230629 | 202900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20230629 | 202800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20230629 | 202700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20230629 | 202600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20230629 | 202500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20230629 | 202400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20230629 | 202300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20230629 | 202200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20230629 | 202100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20230629 | 202000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20230629 | 201900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20230629 | 201800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20230629 | 201700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20230629 | 201600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 33 | 20230629 | 201500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20230629 | 201400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20230629 | 201300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20230629 | 201200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20230629 | 201100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20230629 | 201000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20230629 | 200900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20230629 | 200800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20230629 | 200700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20230629 | 200600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20230629 | 200500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20230629 | 200400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20230629 | 200300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20230629 | 200200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20230629 | 200100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20230629 | 200000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20230629 | 195900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20230629 | 195800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20230629 | 195700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20230629 | 195600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20230629 | 195500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20230629 | 195400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20230629 | 195300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20230629 | 195200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20230629 | 195100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20230629 | 195000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20230629 | 194900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20230629 | 194800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20230629 | 194700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20230629 | 194600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 63 | 20230629 | 194500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20230629 | 194400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20230629 | 194300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20230629 | 194200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20230629 | 194100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20230629 | 194000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20230629 | 193900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20230629 | 193800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20230629 | 193700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20230629 | 193600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20230629 | 193500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20230629 | 193400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20230629 | 193300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20230629 | 193200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20230629 | 193100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20230629 | 193000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20230629 | 192900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20230629 | 192800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20230629 | 192700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20230629 | 192600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20230629 | 192500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20230629 | 192400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20230629 | 192300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20230629 | 192200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20230629 | 192100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20230629 | 192000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20230629 | 191900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20230629 | 191800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20230629 | 191700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20230629 | 191600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 93 | 20230629 | 191500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20230629 | 191400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20230629 | 191300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20230629 | 191200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20230629 | 191100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20230629 | 191000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20230629 | 190900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20230629 | 190800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20230629 | 190700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20230629 | 190600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20230629 | 190500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20230629 | 190400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20230629 | 190300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20230629 | 190200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20230629 | 190100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20230629 | 190000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20230629 | 185900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20230629 | 185800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20230629 | 185700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20230629 | 185600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20230629 | 185500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20230629 | 185400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20230629 | 185300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20230629 | 185200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20230629 | 185100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20230629 | 185000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20230629 | 184900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20230629 | 184800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20230629 | 184700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20230629 | 184600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 123 | 20230629 | 184500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20230629 | 184400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20230629 | 184300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20230629 | 184200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20230629 | 184100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20230629 | 184000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20230629 | 183900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20230629 | 183800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20230629 | 183700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20230629 | 183600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20230629 | 183500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20230629 | 183400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20230629 | 183300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20230629 | 183200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20230629 | 183100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20230629 | 183000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20230629 | 182900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20230629 | 182800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20230629 | 182700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20230629 | 182600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20230629 | 182500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20230629 | 182400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20230629 | 182300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20230629 | 182200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20230629 | 182100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20230629 | 182000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20230629 | 181900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20230629 | 181800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20230629 | 181700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20230629 | 181600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 153 | 20230629 | 181500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20230629 | 181400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20230629 | 181300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20230629 | 181200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20230629 | 181100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20230629 | 181000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20230629 | 180900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20230629 | 180800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20230629 | 180700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20230629 | 180600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20230629 | 180500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20230629 | 180400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20230629 | 180300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20230629 | 180200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20230629 | 180100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20230629 | 180000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20230629 | 175900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20230629 | 175800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20230629 | 175700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20230629 | 175600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20230629 | 175500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20230629 | 175400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20230629 | 175300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20230629 | 175200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20230629 | 175100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20230629 | 175000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20230629 | 174900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20230629 | 174800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20230629 | 174700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20230629 | 174600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 183 | 20230629 | 174500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20230629 | 174400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20230629 | 174300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20230629 | 174200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20230629 | 174100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20230629 | 174000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20230629 | 173900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20230629 | 173800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20230629 | 173700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20230629 | 173600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20230629 | 173500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20230629 | 173400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20230629 | 173300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230629 | 173200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230629 | 173100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20230629 | 173000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20230629 | 172900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20230629 | 172800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20230629 | 172700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20230629 | 172600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20230629 | 172500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20230629 | 172400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20230629 | 172300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20230629 | 172200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20230629 | 172100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20230629 | 172000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20230629 | 171900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20230629 | 171800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20230629 | 171700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20230629 | 171600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 213 | 20230629 | 171500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20230629 | 171400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20230629 | 171300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20230629 | 171200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20230629 | 171100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20230629 | 171000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20230629 | 170900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20230629 | 170800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20230629 | 170700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20230629 | 170600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20230629 | 170500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20230629 | 170400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20230629 | 170300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20230629 | 170200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20230629 | 170100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20230629 | 170000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20230629 | 165900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20230629 | 165800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20230629 | 165700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 232 | 20230629 | 165600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 233 | 20230629 | 165500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 234 | 20230629 | 165400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 235 | 20230629 | 165300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 236 | 20230629 | 165200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 237 | 20230629 | 165100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 238 | 20230629 | 165000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 239 | 20230629 | 164900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 240 | 20230629 | 164800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 241 | 20230629 | 164700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 242 | 20230629 | 164600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 243 | 20230629 | 164500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 244 | 20230629 | 164400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 245 | 20230629 | 164300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 246 | 20230629 | 164200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 247 | 20230629 | 164100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 248 | 20230629 | 164000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 249 | 20230629 | 163900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 250 | 20230629 | 163800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 251 | 20230629 | 163700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 252 | 20230629 | 163600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 253 | 20230629 | 163500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 254 | 20230629 | 163400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 255 | 20230629 | 163300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 256 | 20230629 | 163200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 257 | 20230629 | 163100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 258 | 20230629 | 163000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 259 | 20230629 | 162900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 260 | 20230629 | 162800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 261 | 20230629 | 162700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 262 | 20230629 | 162600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 263 | 20230629 | 162500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 264 | 20230629 | 162400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 265 | 20230629 | 162300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 266 | 20230629 | 162200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 267 | 20230629 | 162100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 268 | 20230629 | 162000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 269 | 20230629 | 161900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 270 | 20230629 | 161800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 271 | 20230629 | 161700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 272 | 20230629 | 161600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 273 | 20230629 | 161500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 274 | 20230629 | 161400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 275 | 20230629 | 161300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 276 | 20230629 | 161200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 277 | 20230629 | 161100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 278 | 20230629 | 161000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 279 | 20230629 | 160900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 280 | 20230629 | 160800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 281 | 20230629 | 160700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 282 | 20230629 | 160600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 283 | 20230629 | 160500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 284 | 20230629 | 160400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 285 | 20230629 | 160300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 286 | 20230629 | 160200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 287 | 20230629 | 160100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 288 | 20230629 | 160000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 289 | 20230629 | 155900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 290 | 20230629 | 155800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 291 | 20230629 | 155700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 292 | 20230629 | 155600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 293 | 20230629 | 155500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 294 | 20230629 | 155400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 295 | 20230629 | 155300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 296 | 20230629 | 155200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 297 | 20230629 | 155100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 298 | 20230629 | 155000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 299 | 20230629 | 154900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 300 | 20230629 | 154800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 301 | 20230629 | 154700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 302 | 20230629 | 154600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 303 | 20230629 | 154500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 304 | 20230629 | 154400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 305 | 20230629 | 154300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 306 | 20230629 | 154200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 307 | 20230629 | 154100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 308 | 20230629 | 154000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 309 | 20230629 | 153900 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 310 | 20230629 | 153800 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 311 | 20230629 | 153700 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 312 | 20230629 | 153600 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 313 | 20230629 | 153500 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 314 | 20230629 | 153400 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 315 | 20230629 | 153300 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 316 | 20230629 | 153200 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 317 | 20230629 | 153100 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 0 |
| 318 | 20230629 | 153000 | 2183237090 | 3440 | 3440 | 3440 | 3440 | 27655 |
| 319 | 20230629 | 152900 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 320 | 20230629 | 152800 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 321 | 20230629 | 152700 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 322 | 20230629 | 152600 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 323 | 20230629 | 152500 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 324 | 20230629 | 152400 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 325 | 20230629 | 152300 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 326 | 20230629 | 152200 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 327 | 20230629 | 152100 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 328 | 20230629 | 152000 | 2088103890 | 3485 | 3485 | 3485 | 3485 | 0 |
| 329 | 20230629 | 151900 | 2088103890 | 3485 | 3485 | 3485 | 3470 | 939 |
| 330 | 20230629 | 151800 | 2084836510 | 3485 | 3475 | 3485 | 3475 | 504 |
| 331 | 20230629 | 151700 | 2083083040 | 3475 | 3475 | 3475 | 3465 | 750 |
| 332 | 20230629 | 151600 | 2080476920 | 3475 | 3465 | 3475 | 3465 | 959 |
| 333 | 20230629 | 151500 | 2077153880 | 3465 | 3475 | 3475 | 3465 | 2152 |
| 334 | 20230629 | 151400 | 2069696965 | 3475 | 3465 | 3475 | 3465 | 340 |
| 335 | 20230629 | 151300 | 2068517280 | 3470 | 3475 | 3475 | 3460 | 1978 |
| 336 | 20230629 | 151200 | 2061667040 | 3470 | 3480 | 3480 | 3470 | 1683 |
| 337 | 20230629 | 151100 | 2055826915 | 3480 | 3470 | 3480 | 3470 | 1589 |
| 338 | 20230629 | 151000 | 2050312975 | 3480 | 3475 | 3480 | 3470 | 4500 |
| 339 | 20230629 | 150900 | 2034687500 | 3480 | 3480 | 3485 | 3480 | 709 |
| 340 | 20230629 | 150800 | 2032220175 | 3485 | 3485 | 3485 | 3480 | 4121 |
| 341 | 20230629 | 150700 | 2017878365 | 3480 | 3485 | 3490 | 3480 | 4437 |
| 342 | 20230629 | 150600 | 2002419205 | 3490 | 3490 | 3490 | 3490 | 21 |
| 343 | 20230629 | 150500 | 2002345915 | 3495 | 3495 | 3495 | 3485 | 2099 |
| 344 | 20230629 | 150400 | 1995030865 | 3495 | 3500 | 3500 | 3485 | 20053 |
| 345 | 20230629 | 150300 | 1925090690 | 3505 | 3500 | 3505 | 3495 | 2636 |
| 346 | 20230629 | 150200 | 1915863020 | 3505 | 3505 | 3505 | 3500 | 2440 |
| 347 | 20230629 | 150100 | 1907323005 | 3500 | 3505 | 3505 | 3500 | 2093 |
| 348 | 20230629 | 150000 | 1899997490 | 3500 | 3505 | 3505 | 3500 | 3376 |
| 349 | 20230629 | 145900 | 1888181285 | 3505 | 3505 | 3505 | 3505 | 56 |
| 350 | 20230629 | 145800 | 1887985005 | 3505 | 3510 | 3510 | 3500 | 2159 |
| 351 | 20230629 | 145700 | 1880428335 | 3505 | 3515 | 3515 | 3505 | 2004 |
| 352 | 20230629 | 145600 | 1873404275 | 3515 | 3515 | 3515 | 3515 | 101 |
| 353 | 20230629 | 145500 | 1873049260 | 3510 | 3505 | 3510 | 3505 | 683 |
| 354 | 20230629 | 145400 | 1870655055 | 3515 | 3515 | 3515 | 3515 | 1 |
| 355 | 20230629 | 145300 | 1870651540 | 3505 | 3510 | 3520 | 3505 | 586 |
| 356 | 20230629 | 145200 | 1868595235 | 3520 | 3515 | 3520 | 3510 | 140 |
| 357 | 20230629 | 145100 | 1868103820 | 3515 | 3515 | 3520 | 3515 | 101 |
| 358 | 20230629 | 145000 | 1867748800 | 3520 | 3515 | 3520 | 3510 | 961 |
| 359 | 20230629 | 144900 | 1864370895 | 3515 | 3505 | 3515 | 3505 | 3148 |
| 360 | 20230629 | 144800 | 1853326475 | 3505 | 3505 | 3505 | 3505 | 133 |
| 361 | 20230629 | 144700 | 1852860310 | 3505 | 3505 | 3505 | 3500 | 905 |
| 362 | 20230629 | 144600 | 1849690295 | 3505 | 3495 | 3505 | 3495 | 909 |
| 363 | 20230629 | 144500 | 1846510880 | 3485 | 3485 | 3485 | 3485 | 4 |
| 364 | 20230629 | 144400 | 1846496940 | 3500 | 3500 | 3500 | 3500 | 40 |
| 365 | 20230629 | 144300 | 1846356940 | 3500 | 3490 | 3500 | 3485 | 3041 |
| 366 | 20230629 | 144200 | 1835749370 | 3495 | 3495 | 3495 | 3495 | 127 |
| 367 | 20230629 | 144100 | 1835305505 | 3500 | 3500 | 3500 | 3500 | 0 |
| 368 | 20230629 | 144000 | 1835305505 | 3500 | 3495 | 3500 | 3495 | 26 |
| 369 | 20230629 | 143900 | 1835214630 | 3500 | 3500 | 3500 | 3500 | 0 |
| 370 | 20230629 | 143800 | 1835214630 | 3500 | 3500 | 3500 | 3490 | 1385 |
| 371 | 20230629 | 143700 | 1830379835 | 3500 | 3495 | 3500 | 3495 | 5 |
| 372 | 20230629 | 143600 | 1830362350 | 3500 | 3495 | 3500 | 3495 | 1774 |
| 373 | 20230629 | 143500 | 1824157185 | 3495 | 3495 | 3500 | 3495 | 1023 |
| 374 | 20230629 | 143400 | 1820581795 | 3490 | 3490 | 3490 | 3490 | 1587 |
| 375 | 20230629 | 143300 | 1815043165 | 3495 | 3490 | 3495 | 3490 | 752 |
| 376 | 20230629 | 143200 | 1812418675 | 3500 | 3490 | 3500 | 3490 | 735 |
| 377 | 20230629 | 143100 | 1809853445 | 3500 | 3500 | 3500 | 3490 | 2613 |
| 378 | 20230629 | 143000 | 1800733655 | 3490 | 3500 | 3500 | 3490 | 81 |
| 379 | 20230629 | 142900 | 1800450925 | 3500 | 3500 | 3505 | 3500 | 1531 |
| 380 | 20230629 | 142800 | 1795092420 | 3500 | 3495 | 3500 | 3495 | 672 |
| 381 | 20230629 | 142700 | 1792743775 | 3505 | 3505 | 3505 | 3495 | 1988 |
| 382 | 20230629 | 142600 | 1785795670 | 3510 | 3495 | 3510 | 3495 | 66 |
| 383 | 20230629 | 142500 | 1785564985 | 3500 | 3495 | 3500 | 3495 | 2246 |
| 384 | 20230629 | 142400 | 1777715130 | 3500 | 3505 | 3510 | 3500 | 1167 |
| 385 | 20230629 | 142300 | 1773630550 | 3510 | 3510 | 3510 | 3510 | 0 |
| 386 | 20230629 | 142200 | 1773630550 | 3510 | 3510 | 3510 | 3510 | 0 |
| 387 | 20230629 | 142100 | 1773630550 | 3510 | 3510 | 3510 | 3510 | 500 |
| 388 | 20230629 | 142000 | 1771875550 | 3510 | 3510 | 3510 | 3495 | 2075 |
| 389 | 20230629 | 141900 | 1764621075 | 3510 | 3510 | 3510 | 3500 | 129 |
| 390 | 20230629 | 141800 | 1764169285 | 3510 | 3510 | 3510 | 3510 | 1 |
| 391 | 20230629 | 141700 | 1764165775 | 3500 | 3505 | 3505 | 3500 | 51 |
| 392 | 20230629 | 141600 | 1763987265 | 3505 | 3505 | 3505 | 3505 | 1 |
| 393 | 20230629 | 141500 | 1763983760 | 3510 | 3510 | 3510 | 3510 | 1 |
| 394 | 20230629 | 141400 | 1763980250 | 3510 | 3510 | 3510 | 3495 | 1033 |
| 395 | 20230629 | 141300 | 1760356525 | 3515 | 3500 | 3515 | 3500 | 649 |
| 396 | 20230629 | 141200 | 1758079030 | 3510 | 3500 | 3510 | 3500 | 592 |
| 397 | 20230629 | 141100 | 1756007010 | 3500 | 3500 | 3510 | 3495 | 4382 |
| 398 | 20230629 | 141000 | 1740688100 | 3500 | 3495 | 3500 | 3495 | 194 |
| 399 | 20230629 | 140900 | 1740010065 | 3500 | 3510 | 3510 | 3500 | 449 |
| 400 | 20230629 | 140800 | 1738438525 | 3510 | 3510 | 3515 | 3500 | 3047 |
| 401 | 20230629 | 140700 | 1727767995 | 3515 | 3515 | 3515 | 3515 | 0 |
| 402 | 20230629 | 140600 | 1727767995 | 3515 | 3505 | 3515 | 3505 | 2 |
| 403 | 20230629 | 140500 | 1727760975 | 3500 | 3500 | 3500 | 3500 | 500 |
| 404 | 20230629 | 140400 | 1726010975 | 3515 | 3515 | 3515 | 3500 | 219 |
| 405 | 20230629 | 140300 | 1725244190 | 3505 | 3515 | 3515 | 3505 | 1904 |
| 406 | 20230629 | 140200 | 1718551880 | 3515 | 3505 | 3515 | 3505 | 35 |
| 407 | 20230629 | 140100 | 1718429175 | 3510 | 3510 | 3510 | 3510 | 30 |
| 408 | 20230629 | 140000 | 1718323875 | 3510 | 3510 | 3510 | 3510 | 166 |
| 409 | 20230629 | 135900 | 1717741215 | 3515 | 3515 | 3515 | 3515 | 0 |
| 410 | 20230629 | 135800 | 1717741215 | 3515 | 3515 | 3515 | 3515 | 525 |
| 411 | 20230629 | 135700 | 1715895840 | 3515 | 3515 | 3515 | 3515 | 1 |
| 412 | 20230629 | 135600 | 1715892325 | 3515 | 3515 | 3515 | 3495 | 1341 |
| 413 | 20230629 | 135500 | 1711201865 | 3520 | 3520 | 3520 | 3520 | 130 |
| 414 | 20230629 | 135400 | 1710744265 | 3520 | 3520 | 3520 | 3520 | 2 |
| 415 | 20230629 | 135300 | 1710737225 | 3515 | 3510 | 3515 | 3510 | 1100 |
| 416 | 20230629 | 135200 | 1706870875 | 3515 | 3510 | 3515 | 3500 | 759 |
| 417 | 20230629 | 135100 | 1704212640 | 3520 | 3515 | 3520 | 3515 | 63 |
| 418 | 20230629 | 135000 | 1703991190 | 3520 | 3520 | 3520 | 3520 | 30 |
| 419 | 20230629 | 134900 | 1703885590 | 3520 | 3510 | 3520 | 3510 | 21 |
| 420 | 20230629 | 134800 | 1703811870 | 3525 | 3525 | 3525 | 3525 | 1 |
| 421 | 20230629 | 134700 | 1703808345 | 3500 | 3505 | 3525 | 3500 | 1050 |
| 422 | 20230629 | 134600 | 1700117440 | 3505 | 3500 | 3505 | 3500 | 201 |
| 423 | 20230629 | 134500 | 1699413935 | 3505 | 3520 | 3520 | 3500 | 2677 |
| 424 | 20230629 | 134400 | 1690043285 | 3505 | 3520 | 3520 | 3505 | 446 |
| 425 | 20230629 | 134300 | 1688479580 | 3520 | 3505 | 3520 | 3505 | 476 |
| 426 | 20230629 | 134200 | 1686811185 | 3520 | 3525 | 3525 | 3500 | 539 |
| 427 | 20230629 | 134100 | 1684917165 | 3530 | 3485 | 3530 | 3485 | 1279 |
| 428 | 20230629 | 134000 | 1680427205 | 3485 | 3495 | 3495 | 3485 | 165 |
| 429 | 20230629 | 133900 | 1679851180 | 3500 | 3500 | 3500 | 3500 | 0 |
| 430 | 20230629 | 133800 | 1679851180 | 3500 | 3485 | 3500 | 3485 | 24 |
| 431 | 20230629 | 133700 | 1679767525 | 3485 | 3485 | 3485 | 3480 | 621 |
| 432 | 20230629 | 133600 | 1677606435 | 3480 | 3480 | 3485 | 3480 | 112 |
| 433 | 20230629 | 133500 | 1677216670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 434 | 20230629 | 133400 | 1677216670 | 3485 | 3485 | 3485 | 3485 | 70 |
| 435 | 20230629 | 133300 | 1676972720 | 3490 | 3485 | 3490 | 3485 | 101 |
| 436 | 20230629 | 133200 | 1676620730 | 3490 | 3490 | 3490 | 3485 | 22 |
| 437 | 20230629 | 133100 | 1676544050 | 3490 | 3490 | 3490 | 3490 | 1 |
| 438 | 20230629 | 133000 | 1676540560 | 3485 | 3485 | 3490 | 3485 | 2739 |
| 439 | 20230629 | 132900 | 1666995130 | 3490 | 3485 | 3490 | 3485 | 424 |
| 440 | 20230629 | 132800 | 1665517210 | 3490 | 3485 | 3490 | 3485 | 39 |
| 441 | 20230629 | 132700 | 1665381290 | 3490 | 3490 | 3490 | 3490 | 511 |
| 442 | 20230629 | 132600 | 1663597900 | 3495 | 3485 | 3495 | 3480 | 553 |
| 443 | 20230629 | 132500 | 1661671295 | 3500 | 3485 | 3500 | 3485 | 390 |
| 444 | 20230629 | 132400 | 1660307630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 445 | 20230629 | 132300 | 1660307630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 446 | 20230629 | 132200 | 1660307630 | 3480 | 3485 | 3485 | 3480 | 1063 |
| 447 | 20230629 | 132100 | 1656608385 | 3485 | 3485 | 3485 | 3485 | 550 |
| 448 | 20230629 | 132000 | 1654691635 | 3485 | 3485 | 3485 | 3485 | 137 |
| 449 | 20230629 | 131900 | 1654214190 | 3490 | 3485 | 3490 | 3485 | 2 |
| 450 | 20230629 | 131800 | 1654207215 | 3485 | 3485 | 3485 | 3485 | 3 |
| 451 | 20230629 | 131700 | 1654196760 | 3490 | 3485 | 3490 | 3485 | 5 |
| 452 | 20230629 | 131600 | 1654179330 | 3485 | 3485 | 3485 | 3485 | 77 |
| 453 | 20230629 | 131500 | 1653910985 | 3475 | 3480 | 3480 | 3475 | 30 |
| 454 | 20230629 | 131400 | 1653806730 | 3475 | 3480 | 3480 | 3475 | 300 |
| 455 | 20230629 | 131300 | 1652763470 | 3480 | 3490 | 3490 | 3480 | 1470 |
| 456 | 20230629 | 131200 | 1647644505 | 3490 | 3505 | 3505 | 3490 | 332 |
| 457 | 20230629 | 131100 | 1646481310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 458 | 20230629 | 131000 | 1646481310 | 3510 | 3510 | 3510 | 3510 | 197 |
| 459 | 20230629 | 130900 | 1645789840 | 3510 | 3510 | 3510 | 3510 | 720 |
| 460 | 20230629 | 130800 | 1643262640 | 3515 | 3505 | 3515 | 3505 | 76 |
| 461 | 20230629 | 130700 | 1642996235 | 3490 | 3490 | 3490 | 3490 | 0 |
| 462 | 20230629 | 130600 | 1642996235 | 3490 | 3490 | 3490 | 3490 | 0 |
| 463 | 20230629 | 130500 | 1642996235 | 3490 | 3495 | 3495 | 3490 | 1050 |
| 464 | 20230629 | 130400 | 1639331725 | 3515 | 3515 | 3515 | 3515 | 10 |
| 465 | 20230629 | 130300 | 1639296575 | 3490 | 3520 | 3520 | 3490 | 907 |
| 466 | 20230629 | 130200 | 1636103975 | 3520 | 3500 | 3520 | 3500 | 1519 |
| 467 | 20230629 | 130100 | 1630765085 | 3490 | 3490 | 3490 | 3490 | 43 |
| 468 | 20230629 | 130000 | 1630615015 | 3490 | 3490 | 3490 | 3490 | 28 |
| 469 | 20230629 | 125900 | 1630517295 | 3490 | 3490 | 3495 | 3490 | 223 |
| 470 | 20230629 | 125800 | 1629738925 | 3490 | 3490 | 3490 | 3490 | 561 |
| 471 | 20230629 | 125700 | 1627781035 | 3490 | 3490 | 3490 | 3490 | 20 |
| 472 | 20230629 | 125600 | 1627711235 | 3490 | 3495 | 3495 | 3490 | 1106 |
| 473 | 20230629 | 125500 | 1623845795 | 3500 | 3495 | 3500 | 3495 | 694 |
| 474 | 20230629 | 125400 | 1621420105 | 3500 | 3500 | 3500 | 3500 | 1402 |
| 475 | 20230629 | 125300 | 1616513105 | 3500 | 3495 | 3500 | 3495 | 2538 |
| 476 | 20230629 | 125200 | 1607630365 | 3495 | 3485 | 3495 | 3485 | 10 |
| 477 | 20230629 | 125100 | 1607595505 | 3485 | 3490 | 3490 | 3485 | 50 |
| 478 | 20230629 | 125000 | 1607421025 | 3500 | 3495 | 3500 | 3485 | 1101 |
| 479 | 20230629 | 124900 | 1603578145 | 3495 | 3495 | 3495 | 3495 | 93 |
| 480 | 20230629 | 124800 | 1603253110 | 3500 | 3495 | 3500 | 3495 | 1106 |
| 481 | 20230629 | 124700 | 1599382290 | 3495 | 3490 | 3495 | 3485 | 956 |
| 482 | 20230629 | 124600 | 1596043395 | 3490 | 3485 | 3490 | 3485 | 44 |
| 483 | 20230629 | 124500 | 1595890005 | 3490 | 3480 | 3490 | 3480 | 51 |
| 484 | 20230629 | 124400 | 1595712195 | 3485 | 3475 | 3485 | 3475 | 841 |
| 485 | 20230629 | 124300 | 1592782930 | 3480 | 3480 | 3480 | 3480 | 110 |
| 486 | 20230629 | 124200 | 1592400130 | 3480 | 3475 | 3480 | 3475 | 1107 |
| 487 | 20230629 | 124100 | 1588553300 | 3490 | 3490 | 3490 | 3490 | 0 |
| 488 | 20230629 | 124000 | 1588553300 | 3490 | 3490 | 3490 | 3485 | 7 |
| 489 | 20230629 | 123900 | 1588528875 | 3480 | 3485 | 3485 | 3480 | 2709 |
| 490 | 20230629 | 123800 | 1579096490 | 3485 | 3490 | 3500 | 3485 | 500 |
| 491 | 20230629 | 123700 | 1577351910 | 3500 | 3500 | 3500 | 3500 | 0 |
| 492 | 20230629 | 123600 | 1577351910 | 3500 | 3500 | 3500 | 3500 | 2 |
| 493 | 20230629 | 123500 | 1577344910 | 3500 | 3500 | 3500 | 3500 | 3 |
| 494 | 20230629 | 123400 | 1577334410 | 3500 | 3500 | 3500 | 3500 | 1 |
| 495 | 20230629 | 123300 | 1577330910 | 3490 | 3490 | 3490 | 3490 | 400 |
| 496 | 20230629 | 123200 | 1575934910 | 3485 | 3495 | 3495 | 3485 | 237 |
| 497 | 20230629 | 123100 | 1575107785 | 3505 | 3500 | 3505 | 3490 | 1636 |
| 498 | 20230629 | 123000 | 1569397745 | 3500 | 3500 | 3500 | 3500 | 74 |
| 499 | 20230629 | 122900 | 1569138745 | 3510 | 3510 | 3510 | 3510 | 90 |
| 500 | 20230629 | 122800 | 1568822845 | 3490 | 3500 | 3500 | 3490 | 5337 |
| 501 | 20230629 | 122700 | 1550177475 | 3520 | 3520 | 3520 | 3510 | 36 |
| 502 | 20230629 | 122600 | 1550051060 | 3520 | 3510 | 3520 | 3510 | 283 |
| 503 | 20230629 | 122500 | 1549056325 | 3510 | 3490 | 3515 | 3490 | 735 |
| 504 | 20230629 | 122400 | 1546473730 | 3505 | 3505 | 3505 | 3505 | 3 |
| 505 | 20230629 | 122300 | 1546463215 | 3490 | 3495 | 3505 | 3490 | 150 |
| 506 | 20230629 | 122200 | 1545938960 | 3495 | 3495 | 3495 | 3490 | 2521 |
| 507 | 20230629 | 122100 | 1537140300 | 3490 | 3490 | 3490 | 3490 | 0 |
| 508 | 20230629 | 122000 | 1537140300 | 3490 | 3495 | 3495 | 3490 | 60 |
| 509 | 20230629 | 121900 | 1536930650 | 3490 | 3495 | 3495 | 3490 | 2851 |
| 510 | 20230629 | 121800 | 1526967940 | 3500 | 3495 | 3500 | 3495 | 51 |
| 511 | 20230629 | 121700 | 1526789690 | 3490 | 3490 | 3495 | 3490 | 2660 |
| 512 | 20230629 | 121600 | 1517504375 | 3495 | 3500 | 3500 | 3495 | 1109 |
| 513 | 20230629 | 121500 | 1513626870 | 3500 | 3500 | 3500 | 3495 | 1550 |
| 514 | 20230629 | 121400 | 1508207545 | 3500 | 3505 | 3505 | 3500 | 724 |
| 515 | 20230629 | 121300 | 1505671425 | 3500 | 3500 | 3505 | 3500 | 139 |
| 516 | 20230629 | 121200 | 1505184895 | 3505 | 3505 | 3505 | 3505 | 2 |
| 517 | 20230629 | 121100 | 1505177885 | 3500 | 3500 | 3500 | 3500 | 1600 |
| 518 | 20230629 | 121000 | 1499577885 | 3505 | 3505 | 3505 | 3505 | 17 |
| 519 | 20230629 | 120900 | 1499518300 | 3500 | 3510 | 3510 | 3500 | 4511 |
| 520 | 20230629 | 120800 | 1483714155 | 3510 | 3515 | 3515 | 3505 | 2937 |
| 521 | 20230629 | 120700 | 1473406770 | 3510 | 3520 | 3520 | 3510 | 206 |
| 522 | 20230629 | 120600 | 1472683490 | 3515 | 3515 | 3515 | 3515 | 6 |
| 523 | 20230629 | 120500 | 1472662400 | 3510 | 3515 | 3515 | 3510 | 61 |
| 524 | 20230629 | 120400 | 1472448040 | 3520 | 3520 | 3530 | 3515 | 2364 |
| 525 | 20230629 | 120300 | 1464137365 | 3520 | 3520 | 3520 | 3520 | 230 |
| 526 | 20230629 | 120200 | 1463327765 | 3515 | 3530 | 3530 | 3515 | 104 |
| 527 | 20230629 | 120100 | 1462961990 | 3535 | 3520 | 3535 | 3515 | 4611 |
| 528 | 20230629 | 120000 | 1446748960 | 3515 | 3520 | 3520 | 3515 | 986 |
| 529 | 20230629 | 115900 | 1443278245 | 3525 | 3520 | 3525 | 3520 | 40 |
| 530 | 20230629 | 115800 | 1443137280 | 3520 | 3525 | 3525 | 3520 | 282 |
| 531 | 20230629 | 115700 | 1442143290 | 3525 | 3530 | 3530 | 3525 | 1082 |
| 532 | 20230629 | 115600 | 1438325460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 533 | 20230629 | 115500 | 1438325460 | 3530 | 3530 | 3530 | 3530 | 1 |
| 534 | 20230629 | 115400 | 1438321930 | 3530 | 3530 | 3530 | 3530 | 0 |
| 535 | 20230629 | 115300 | 1438321930 | 3530 | 3540 | 3550 | 3530 | 444 |
| 536 | 20230629 | 115200 | 1436749215 | 3550 | 3540 | 3550 | 3540 | 309 |
| 537 | 20230629 | 115100 | 1435655200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 538 | 20230629 | 115000 | 1435655200 | 3540 | 3540 | 3540 | 3540 | 0 |
| 539 | 20230629 | 114900 | 1435655200 | 3540 | 3540 | 3540 | 3540 | 10 |
| 540 | 20230629 | 114800 | 1435619800 | 3540 | 3545 | 3545 | 3540 | 9 |
| 541 | 20230629 | 114700 | 1435587935 | 3540 | 3550 | 3550 | 3540 | 16 |
| 542 | 20230629 | 114600 | 1435531265 | 3550 | 3535 | 3550 | 3535 | 240 |
| 543 | 20230629 | 114500 | 1434681690 | 3530 | 3530 | 3530 | 3530 | 68 |
| 544 | 20230629 | 114400 | 1434441650 | 3530 | 3530 | 3540 | 3530 | 334 |
| 545 | 20230629 | 114300 | 1433261210 | 3530 | 3520 | 3530 | 3520 | 883 |
| 546 | 20230629 | 114200 | 1430153040 | 3520 | 3520 | 3520 | 3520 | 956 |
| 547 | 20230629 | 114100 | 1426787920 | 3520 | 3540 | 3540 | 3520 | 2 |
| 548 | 20230629 | 114000 | 1426780860 | 3520 | 3525 | 3525 | 3515 | 1002 |
| 549 | 20230629 | 113900 | 1423253365 | 3520 | 3520 | 3520 | 3520 | 100 |
| 550 | 20230629 | 113800 | 1422901365 | 3520 | 3520 | 3520 | 3520 | 103 |
| 551 | 20230629 | 113700 | 1422538805 | 3520 | 3525 | 3525 | 3520 | 221 |
| 552 | 20230629 | 113600 | 1421760860 | 3520 | 3535 | 3535 | 3520 | 1587 |
| 553 | 20230629 | 113500 | 1416157130 | 3530 | 3525 | 3530 | 3515 | 475 |
| 554 | 20230629 | 113400 | 1414482555 | 3515 | 3515 | 3515 | 3515 | 75 |
| 555 | 20230629 | 113300 | 1414218930 | 3515 | 3520 | 3520 | 3515 | 2001 |
| 556 | 20230629 | 113200 | 1407185385 | 3510 | 3535 | 3535 | 3510 | 2001 |
| 557 | 20230629 | 113100 | 1400160405 | 3515 | 3520 | 3520 | 3515 | 142 |
| 558 | 20230629 | 113000 | 1399661135 | 3520 | 3520 | 3525 | 3520 | 3687 |
| 559 | 20230629 | 112900 | 1386682730 | 3530 | 3530 | 3530 | 3520 | 1110 |
| 560 | 20230629 | 112800 | 1382770680 | 3530 | 3530 | 3530 | 3525 | 1862 |
| 561 | 20230629 | 112700 | 1376202835 | 3530 | 3530 | 3535 | 3530 | 750 |
| 562 | 20230629 | 112600 | 1373555330 | 3535 | 3535 | 3535 | 3535 | 740 |
| 563 | 20230629 | 112500 | 1370939430 | 3535 | 3545 | 3545 | 3535 | 846 |
| 564 | 20230629 | 112400 | 1367940870 | 3550 | 3530 | 3550 | 3530 | 327 |
| 565 | 20230629 | 112300 | 1366786540 | 3530 | 3560 | 3560 | 3530 | 1283 |
| 566 | 20230629 | 112200 | 1362253400 | 3530 | 3540 | 3540 | 3530 | 369 |
| 567 | 20230629 | 112100 | 1360948985 | 3535 | 3535 | 3535 | 3535 | 0 |
| 568 | 20230629 | 112000 | 1360948985 | 3535 | 3560 | 3560 | 3530 | 1475 |
| 569 | 20230629 | 111900 | 1355716020 | 3530 | 3540 | 3540 | 3530 | 172 |
| 570 | 20230629 | 111800 | 1355108735 | 3545 | 3550 | 3550 | 3545 | 43 |
| 571 | 20230629 | 111700 | 1354956255 | 3550 | 3555 | 3560 | 3550 | 204 |
| 572 | 20230629 | 111600 | 1354231195 | 3550 | 3550 | 3560 | 3550 | 3 |
| 573 | 20230629 | 111500 | 1354220535 | 3565 | 3530 | 3565 | 3530 | 612 |
| 574 | 20230629 | 111400 | 1352059930 | 3520 | 3550 | 3550 | 3520 | 3911 |
| 575 | 20230629 | 111300 | 1338234190 | 3550 | 3555 | 3555 | 3550 | 1716 |
| 576 | 20230629 | 111200 | 1332137630 | 3555 | 3555 | 3555 | 3555 | 599 |
| 577 | 20230629 | 111100 | 1330008185 | 3555 | 3555 | 3560 | 3555 | 664 |
| 578 | 20230629 | 111000 | 1327646965 | 3555 | 3575 | 3575 | 3555 | 2949 |
| 579 | 20230629 | 110900 | 1317152175 | 3560 | 3560 | 3565 | 3560 | 1343 |
| 580 | 20230629 | 110800 | 1312370595 | 3560 | 3570 | 3570 | 3560 | 2353 |
| 581 | 20230629 | 110700 | 1303980085 | 3570 | 3585 | 3585 | 3570 | 4187 |
| 582 | 20230629 | 110600 | 1289006345 | 3585 | 3585 | 3585 | 3585 | 1369 |
| 583 | 20230629 | 110500 | 1284098480 | 3585 | 3615 | 3615 | 3585 | 4024 |
| 584 | 20230629 | 110400 | 1269620695 | 3615 | 3620 | 3620 | 3605 | 3591 |
| 585 | 20230629 | 110300 | 1256635855 | 3620 | 3590 | 3620 | 3585 | 4913 |
| 586 | 20230629 | 110200 | 1238892885 | 3590 | 3580 | 3590 | 3580 | 560 |
| 587 | 20230629 | 110100 | 1236884575 | 3600 | 3600 | 3605 | 3580 | 1692 |
| 588 | 20230629 | 110000 | 1230796495 | 3605 | 3560 | 3605 | 3560 | 1653 |
| 589 | 20230629 | 105900 | 1224856420 | 3560 | 3565 | 3570 | 3560 | 2558 |
| 590 | 20230629 | 105800 | 1215746060 | 3565 | 3575 | 3595 | 3555 | 5849 |
| 591 | 20230629 | 105700 | 1194874265 | 3565 | 3610 | 3610 | 3565 | 6795 |
| 592 | 20230629 | 105600 | 1170511360 | 3610 | 3595 | 3620 | 3590 | 11380 |
| 593 | 20230629 | 105500 | 1129482665 | 3595 | 3610 | 3620 | 3595 | 4764 |
| 594 | 20230629 | 105400 | 1112280920 | 3610 | 3615 | 3615 | 3585 | 8050 |
| 595 | 20230629 | 105300 | 1083315550 | 3620 | 3645 | 3650 | 3605 | 26555 |
| 596 | 20230629 | 105200 | 987030850 | 3650 | 3545 | 3675 | 3540 | 52151 |
| 597 | 20230629 | 105100 | 798769450 | 3545 | 3525 | 3545 | 3505 | 4825 |
| 598 | 20230629 | 105000 | 781705950 | 3525 | 3525 | 3535 | 3505 | 1061 |
| 599 | 20230629 | 104900 | 777972715 | 3510 | 3495 | 3510 | 3495 | 3896 |
| 600 | 20230629 | 104800 | 764331505 | 3495 | 3475 | 3495 | 3475 | 7170 |
| 601 | 20230629 | 104700 | 739327015 | 3475 | 3480 | 3480 | 3465 | 915 |
| 602 | 20230629 | 104600 | 736156515 | 3465 | 3480 | 3480 | 3465 | 46 |
| 603 | 20230629 | 104500 | 735997095 | 3460 | 3465 | 3485 | 3460 | 1638 |
| 604 | 20230629 | 104400 | 730312510 | 3455 | 3480 | 3480 | 3455 | 652 |
| 605 | 20230629 | 104300 | 728054065 | 3480 | 3465 | 3480 | 3465 | 3967 |
| 606 | 20230629 | 104200 | 714272840 | 3460 | 3450 | 3465 | 3450 | 2338 |
| 607 | 20230629 | 104100 | 706183860 | 3450 | 3465 | 3465 | 3450 | 88 |
| 608 | 20230629 | 104000 | 705880245 | 3445 | 3450 | 3450 | 3445 | 100 |
| 609 | 20230629 | 103900 | 705535695 | 3445 | 3450 | 3450 | 3445 | 851 |
| 610 | 20230629 | 103800 | 702603485 | 3445 | 3445 | 3460 | 3440 | 2642 |
| 611 | 20230629 | 103700 | 693482955 | 3470 | 3455 | 3470 | 3440 | 10937 |
| 612 | 20230629 | 103600 | 655776275 | 3470 | 3470 | 3470 | 3470 | 107 |
| 613 | 20230629 | 103500 | 655404985 | 3470 | 3480 | 3480 | 3445 | 13956 |
| 614 | 20230629 | 103400 | 607133385 | 3480 | 3480 | 3485 | 3480 | 313 |
| 615 | 20230629 | 103300 | 606044140 | 3480 | 3470 | 3480 | 3470 | 644 |
| 616 | 20230629 | 103200 | 603803030 | 3485 | 3485 | 3500 | 3470 | 16719 |
| 617 | 20230629 | 103100 | 545559075 | 3485 | 3485 | 3500 | 3480 | 841 |
| 618 | 20230629 | 103000 | 542630365 | 3485 | 3490 | 3495 | 3485 | 1231 |
| 619 | 20230629 | 102900 | 538337875 | 3490 | 3485 | 3490 | 3485 | 492 |
| 620 | 20230629 | 102800 | 536622290 | 3490 | 3490 | 3500 | 3480 | 6060 |
| 621 | 20230629 | 102700 | 515506660 | 3490 | 3495 | 3495 | 3490 | 1587 |
| 622 | 20230629 | 102600 | 509964675 | 3490 | 3485 | 3490 | 3485 | 224 |
| 623 | 20230629 | 102500 | 509183640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 624 | 20230629 | 102400 | 509183640 | 3485 | 3490 | 3500 | 3485 | 652 |
| 625 | 20230629 | 102300 | 506908890 | 3485 | 3510 | 3510 | 3485 | 10128 |
| 626 | 20230629 | 102200 | 471460655 | 3510 | 3510 | 3510 | 3505 | 2851 |
| 627 | 20230629 | 102100 | 461467485 | 3510 | 3515 | 3515 | 3510 | 353 |
| 628 | 20230629 | 102000 | 460228440 | 3515 | 3510 | 3515 | 3510 | 3521 |
| 629 | 20230629 | 101900 | 447869725 | 3510 | 3515 | 3515 | 3510 | 255 |
| 630 | 20230629 | 101800 | 446974140 | 3515 | 3505 | 3515 | 3505 | 559 |
| 631 | 20230629 | 101700 | 445012060 | 3505 | 3505 | 3505 | 3505 | 501 |
| 632 | 20230629 | 101600 | 443256055 | 3510 | 3510 | 3510 | 3505 | 1211 |
| 633 | 20230629 | 101500 | 439011275 | 3515 | 3515 | 3520 | 3510 | 3720 |
| 634 | 20230629 | 101400 | 425948595 | 3520 | 3525 | 3525 | 3520 | 1784 |
| 635 | 20230629 | 101300 | 419664500 | 3525 | 3515 | 3525 | 3515 | 2 |
| 636 | 20230629 | 101200 | 419657460 | 3525 | 3525 | 3525 | 3525 | 0 |
| 637 | 20230629 | 101100 | 419657460 | 3525 | 3515 | 3525 | 3515 | 102 |
| 638 | 20230629 | 101000 | 419298900 | 3525 | 3520 | 3525 | 3520 | 394 |
| 639 | 20230629 | 100900 | 417911960 | 3525 | 3520 | 3525 | 3515 | 2739 |
| 640 | 20230629 | 100800 | 408271625 | 3525 | 3530 | 3530 | 3525 | 1260 |
| 641 | 20230629 | 100700 | 403829385 | 3530 | 3530 | 3540 | 3530 | 383 |
| 642 | 20230629 | 100600 | 402475110 | 3545 | 3530 | 3545 | 3530 | 113 |
| 643 | 20230629 | 100500 | 402076100 | 3545 | 3535 | 3545 | 3535 | 1301 |
| 644 | 20230629 | 100400 | 397477055 | 3535 | 3545 | 3545 | 3530 | 1656 |
| 645 | 20230629 | 100300 | 391629650 | 3545 | 3535 | 3545 | 3535 | 903 |
| 646 | 20230629 | 100200 | 388432530 | 3540 | 3540 | 3540 | 3540 | 599 |
| 647 | 20230629 | 100100 | 386312070 | 3540 | 3520 | 3540 | 3520 | 1213 |
| 648 | 20230629 | 100000 | 382036770 | 3525 | 3520 | 3525 | 3520 | 263 |
| 649 | 20230629 | 095900 | 381110945 | 3530 | 3525 | 3530 | 3525 | 366 |
| 650 | 20230629 | 095800 | 379820540 | 3540 | 3540 | 3540 | 3540 | 3 |
| 651 | 20230629 | 095700 | 379809920 | 3525 | 3520 | 3540 | 3520 | 434 |
| 652 | 20230629 | 095600 | 378280985 | 3515 | 3520 | 3520 | 3515 | 523 |
| 653 | 20230629 | 095500 | 376440480 | 3520 | 3525 | 3525 | 3520 | 993 |
| 654 | 20230629 | 095400 | 372942820 | 3525 | 3525 | 3525 | 3525 | 40 |
| 655 | 20230629 | 095300 | 372801820 | 3535 | 3540 | 3540 | 3535 | 130 |
| 656 | 20230629 | 095200 | 372342080 | 3540 | 3560 | 3560 | 3540 | 1464 |
| 657 | 20230629 | 095100 | 367159015 | 3545 | 3555 | 3555 | 3540 | 419 |
| 658 | 20230629 | 095000 | 365674600 | 3555 | 3535 | 3555 | 3535 | 1224 |
| 659 | 20230629 | 094900 | 361341395 | 3535 | 3515 | 3535 | 3515 | 1708 |
| 660 | 20230629 | 094800 | 355317560 | 3515 | 3515 | 3515 | 3515 | 0 |
| 661 | 20230629 | 094700 | 355317560 | 3515 | 3510 | 3515 | 3510 | 886 |
| 662 | 20230629 | 094600 | 352207000 | 3510 | 3520 | 3520 | 3510 | 10 |
| 663 | 20230629 | 094500 | 352171820 | 3510 | 3515 | 3520 | 3510 | 204 |
| 664 | 20230629 | 094400 | 351454140 | 3510 | 3520 | 3520 | 3510 | 694 |
| 665 | 20230629 | 094300 | 349016260 | 3520 | 3510 | 3520 | 3500 | 308 |
| 666 | 20230629 | 094200 | 347934550 | 3510 | 3500 | 3510 | 3495 | 1477 |
| 667 | 20230629 | 094100 | 342766465 | 3510 | 3500 | 3510 | 3495 | 1110 |
| 668 | 20230629 | 094000 | 338882540 | 3495 | 3495 | 3500 | 3495 | 2110 |
| 669 | 20230629 | 093900 | 331506355 | 3495 | 3505 | 3505 | 3495 | 1300 |
| 670 | 20230629 | 093800 | 326956340 | 3500 | 3500 | 3505 | 3500 | 747 |
| 671 | 20230629 | 093700 | 324341830 | 3500 | 3500 | 3500 | 3500 | 442 |
| 672 | 20230629 | 093600 | 322794830 | 3510 | 3490 | 3510 | 3490 | 1741 |
| 673 | 20230629 | 093500 | 316697170 | 3500 | 3500 | 3500 | 3490 | 2984 |
| 674 | 20230629 | 093400 | 306262440 | 3495 | 3485 | 3500 | 3485 | 1650 |
| 675 | 20230629 | 093300 | 300489310 | 3485 | 3485 | 3485 | 3480 | 923 |
| 676 | 20230629 | 093200 | 297273660 | 3485 | 3480 | 3495 | 3480 | 2098 |
| 677 | 20230629 | 093100 | 289967505 | 3480 | 3480 | 3500 | 3470 | 1344 |
| 678 | 20230629 | 093000 | 285289870 | 3475 | 3485 | 3485 | 3470 | 2833 |
| 679 | 20230629 | 092900 | 275443655 | 3480 | 3485 | 3485 | 3480 | 3841 |
| 680 | 20230629 | 092800 | 262069165 | 3485 | 3485 | 3495 | 3485 | 8226 |
| 681 | 20230629 | 092700 | 233390485 | 3490 | 3500 | 3510 | 3490 | 8551 |
| 682 | 20230629 | 092600 | 203508930 | 3495 | 3500 | 3510 | 3495 | 1300 |
| 683 | 20230629 | 092500 | 198959370 | 3495 | 3500 | 3520 | 3495 | 1956 |
| 684 | 20230629 | 092400 | 192113110 | 3500 | 3510 | 3520 | 3500 | 1375 |
| 685 | 20230629 | 092300 | 187291985 | 3520 | 3510 | 3520 | 3510 | 16 |
| 686 | 20230629 | 092200 | 187235815 | 3520 | 3500 | 3520 | 3500 | 1926 |
| 687 | 20230629 | 092100 | 180487120 | 3505 | 3510 | 3520 | 3505 | 8966 |
| 688 | 20230629 | 092000 | 149023145 | 3510 | 3520 | 3520 | 3510 | 909 |
| 689 | 20230629 | 091900 | 145827965 | 3520 | 3530 | 3530 | 3520 | 4294 |
| 690 | 20230629 | 091800 | 130693940 | 3540 | 3530 | 3540 | 3530 | 1102 |
| 691 | 20230629 | 091700 | 126803110 | 3535 | 3525 | 3540 | 3525 | 764 |
| 692 | 20230629 | 091600 | 124107485 | 3540 | 3540 | 3540 | 3525 | 385 |
| 693 | 20230629 | 091500 | 122744825 | 3540 | 3535 | 3540 | 3525 | 3255 |
| 694 | 20230629 | 091400 | 111263480 | 3540 | 3550 | 3550 | 3530 | 1793 |
| 695 | 20230629 | 091300 | 104924385 | 3545 | 3550 | 3550 | 3540 | 2872 |
| 696 | 20230629 | 091200 | 94731005 | 3550 | 3540 | 3550 | 3530 | 172 |
| 697 | 20230629 | 091100 | 94122125 | 3530 | 3530 | 3540 | 3530 | 700 |
| 698 | 20230629 | 091000 | 91651100 | 3540 | 3540 | 3540 | 3525 | 396 |
| 699 | 20230629 | 090900 | 90253690 | 3525 | 3540 | 3550 | 3525 | 1047 |
| 700 | 20230629 | 090800 | 86555815 | 3550 | 3540 | 3550 | 3535 | 958 |
| 701 | 20230629 | 090700 | 83164440 | 3545 | 3525 | 3545 | 3525 | 279 |
| 702 | 20230629 | 090600 | 82180095 | 3545 | 3545 | 3545 | 3525 | 342 |
| 703 | 20230629 | 090500 | 80971905 | 3540 | 3530 | 3540 | 3515 | 3185 |
| 704 | 20230629 | 090400 | 69757710 | 3530 | 3520 | 3550 | 3515 | 1923 |
| 705 | 20230629 | 090300 | 62991535 | 3520 | 3520 | 3520 | 3515 | 1663 |
| 706 | 20230629 | 090200 | 57143725 | 3520 | 3525 | 3525 | 3520 | 1173 |
| 707 | 20230629 | 090100 | 53013440 | 3550 | 3550 | 3550 | 3510 | 7763 |
| 708 | 20230629 | 090000 | 25504525 | 3550 | 3570 | 3575 | 3550 | 6147 |