34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 202400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 3 | 20230615 | 202300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230615 | 202200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230615 | 202100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230615 | 202000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230615 | 201900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230615 | 201800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230615 | 201700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230615 | 201600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230615 | 201500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230615 | 201400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230615 | 201300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230615 | 201200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230615 | 201100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230615 | 201000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230615 | 200900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230615 | 200800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230615 | 200700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230615 | 200600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230615 | 200500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230615 | 200400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230615 | 200300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230615 | 200200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230615 | 200100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230615 | 200000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230615 | 195900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230615 | 195800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230615 | 195700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230615 | 195600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230615 | 195500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230615 | 195400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 33 | 20230615 | 195300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230615 | 195200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230615 | 195100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230615 | 195000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230615 | 194900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230615 | 194800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230615 | 194700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230615 | 194600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230615 | 194500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230615 | 194400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230615 | 194300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230615 | 194200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230615 | 194100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230615 | 194000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230615 | 193900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230615 | 193800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230615 | 193700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230615 | 193600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230615 | 193500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230615 | 193400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230615 | 193300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230615 | 193200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230615 | 193100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230615 | 193000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230615 | 192900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230615 | 192800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230615 | 192700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230615 | 192600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230615 | 192500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230615 | 192400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 63 | 20230615 | 192300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230615 | 192200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230615 | 192100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230615 | 192000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230615 | 191900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230615 | 191800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230615 | 191700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230615 | 191600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230615 | 191500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230615 | 191400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230615 | 191300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230615 | 191200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230615 | 191100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230615 | 191000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230615 | 190900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230615 | 190800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230615 | 190700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230615 | 190600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230615 | 190500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230615 | 190400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230615 | 190300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230615 | 190200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230615 | 190100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230615 | 190000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230615 | 185900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230615 | 185800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230615 | 185700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230615 | 185600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230615 | 185500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230615 | 185400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 93 | 20230615 | 185300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230615 | 185200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230615 | 185100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230615 | 185000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230615 | 184900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230615 | 184800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230615 | 184700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230615 | 184600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230615 | 184500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230615 | 184400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230615 | 184300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230615 | 184200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230615 | 184100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230615 | 184000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230615 | 183900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230615 | 183800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230615 | 183700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230615 | 183600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230615 | 183500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230615 | 183400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230615 | 183300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230615 | 183200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230615 | 183100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230615 | 183000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230615 | 182900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230615 | 182800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230615 | 182700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230615 | 182600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230615 | 182500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230615 | 182400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 123 | 20230615 | 182300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230615 | 182200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230615 | 182100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230615 | 182000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230615 | 181900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230615 | 181800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230615 | 181700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230615 | 181600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230615 | 181500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230615 | 181400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230615 | 181300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230615 | 181200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230615 | 181100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230615 | 181000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230615 | 180900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230615 | 180800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230615 | 180700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230615 | 180600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230615 | 180500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230615 | 180400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230615 | 180300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230615 | 180200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230615 | 180100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230615 | 180000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230615 | 175900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230615 | 175800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230615 | 175700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230615 | 175600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230615 | 175500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230615 | 175400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 153 | 20230615 | 175300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230615 | 175200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230615 | 175100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230615 | 175000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230615 | 174900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230615 | 174800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230615 | 174700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230615 | 174600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230615 | 174500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230615 | 174400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230615 | 174300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230615 | 174200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230615 | 174100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230615 | 174000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230615 | 173900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230615 | 173800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230615 | 173700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230615 | 173600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230615 | 173500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230615 | 173400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230615 | 173300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230615 | 173200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230615 | 173100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230615 | 173000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230615 | 172900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230615 | 172800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230615 | 172700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230615 | 172600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230615 | 172500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230615 | 172400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 183 | 20230615 | 172300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230615 | 172200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230615 | 172100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230615 | 172000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230615 | 171900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230615 | 171800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230615 | 171700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230615 | 171600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230615 | 171500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230615 | 171400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230615 | 171300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230615 | 171200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230615 | 171100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230615 | 171000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230615 | 170900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230615 | 170800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230615 | 170700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230615 | 170600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230615 | 170500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230615 | 170400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230615 | 170300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230615 | 170200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230615 | 170100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230615 | 170000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230615 | 165900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230615 | 165800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230615 | 165700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230615 | 165600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230615 | 165500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230615 | 165400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 213 | 20230615 | 165300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230615 | 165200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230615 | 165100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230615 | 165000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230615 | 164900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230615 | 164800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230615 | 164700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230615 | 164600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230615 | 164500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230615 | 164400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230615 | 164300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230615 | 164200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230615 | 164100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230615 | 164000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230615 | 163900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230615 | 163800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230615 | 163700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230615 | 163600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230615 | 163500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20230615 | 163400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20230615 | 163300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20230615 | 163200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20230615 | 163100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20230615 | 163000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20230615 | 162900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20230615 | 162800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20230615 | 162700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20230615 | 162600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230615 | 162500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230615 | 162400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 243 | 20230615 | 162300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20230615 | 162200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20230615 | 162100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20230615 | 162000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20230615 | 161900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20230615 | 161800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20230615 | 161700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20230615 | 161600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20230615 | 161500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20230615 | 161400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20230615 | 161300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20230615 | 161200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20230615 | 161100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20230615 | 161000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20230615 | 160900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20230615 | 160800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20230615 | 160700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20230615 | 160600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20230615 | 160500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20230615 | 160400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20230615 | 160300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20230615 | 160200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20230615 | 160100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20230615 | 160000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20230615 | 155900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20230615 | 155800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20230615 | 155700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20230615 | 155600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20230615 | 155500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20230615 | 155400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 273 | 20230615 | 155300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20230615 | 155200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20230615 | 155100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20230615 | 155000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20230615 | 154900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20230615 | 154800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 279 | 20230615 | 154700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20230615 | 154600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20230615 | 154500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20230615 | 154400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20230615 | 154300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20230615 | 154200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20230615 | 154100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 286 | 20230615 | 154000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20230615 | 153900 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 288 | 20230615 | 153800 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 289 | 20230615 | 153700 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20230615 | 153600 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20230615 | 153500 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 292 | 20230615 | 153400 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 293 | 20230615 | 153300 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20230615 | 153200 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 295 | 20230615 | 153100 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 296 | 20230615 | 153000 | 3537522770 | 3500 | 3500 | 3500 | 3500 | 25417 |
| 297 | 20230615 | 152900 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 298 | 20230615 | 152800 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 299 | 20230615 | 152700 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 300 | 20230615 | 152600 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 301 | 20230615 | 152500 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 302 | 20230615 | 152400 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 303 | 20230615 | 152300 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 304 | 20230615 | 152200 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 305 | 20230615 | 152100 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 306 | 20230615 | 152000 | 3448563270 | 3505 | 3505 | 3505 | 3505 | 0 |
| 307 | 20230615 | 151900 | 3448563270 | 3505 | 3510 | 3510 | 3505 | 2797 |
| 308 | 20230615 | 151800 | 3438756670 | 3510 | 3510 | 3510 | 3505 | 301 |
| 309 | 20230615 | 151700 | 3437700525 | 3505 | 3510 | 3510 | 3505 | 2440 |
| 310 | 20230615 | 151600 | 3429142295 | 3510 | 3510 | 3510 | 3505 | 1342 |
| 311 | 20230615 | 151500 | 3424434485 | 3505 | 3505 | 3510 | 3505 | 1372 |
| 312 | 20230615 | 151400 | 3419621280 | 3505 | 3510 | 3510 | 3505 | 4070 |
| 313 | 20230615 | 151300 | 3405336135 | 3510 | 3515 | 3515 | 3510 | 1187 |
| 314 | 20230615 | 151200 | 3401166730 | 3515 | 3520 | 3520 | 3515 | 757 |
| 315 | 20230615 | 151100 | 3398505025 | 3520 | 3515 | 3520 | 3515 | 2328 |
| 316 | 20230615 | 151000 | 3390321285 | 3515 | 3510 | 3515 | 3510 | 1262 |
| 317 | 20230615 | 150900 | 3385887050 | 3510 | 3515 | 3515 | 3510 | 4189 |
| 318 | 20230615 | 150800 | 3371165880 | 3515 | 3520 | 3520 | 3515 | 729 |
| 319 | 20230615 | 150700 | 3368601330 | 3520 | 3520 | 3520 | 3520 | 346 |
| 320 | 20230615 | 150600 | 3367383410 | 3520 | 3520 | 3525 | 3520 | 1418 |
| 321 | 20230615 | 150500 | 3362391650 | 3525 | 3525 | 3525 | 3520 | 1950 |
| 322 | 20230615 | 150400 | 3355523390 | 3520 | 3515 | 3520 | 3515 | 2948 |
| 323 | 20230615 | 150300 | 3345155785 | 3520 | 3515 | 3520 | 3515 | 335 |
| 324 | 20230615 | 150200 | 3343977410 | 3520 | 3515 | 3520 | 3515 | 1228 |
| 325 | 20230615 | 150100 | 3339660140 | 3515 | 3515 | 3515 | 3515 | 154 |
| 326 | 20230615 | 150000 | 3339118830 | 3520 | 3535 | 3535 | 3520 | 1252 |
| 327 | 20230615 | 145900 | 3334703825 | 3535 | 3535 | 3535 | 3535 | 453 |
| 328 | 20230615 | 145800 | 3333102470 | 3535 | 3530 | 3535 | 3530 | 2100 |
| 329 | 20230615 | 145700 | 3325688265 | 3525 | 3530 | 3530 | 3525 | 1014 |
| 330 | 20230615 | 145600 | 3322109695 | 3530 | 3525 | 3530 | 3525 | 2562 |
| 331 | 20230615 | 145500 | 3313078620 | 3525 | 3525 | 3525 | 3525 | 35 |
| 332 | 20230615 | 145400 | 3312955245 | 3525 | 3520 | 3525 | 3520 | 4550 |
| 333 | 20230615 | 145300 | 3296938345 | 3515 | 3520 | 3520 | 3515 | 1062 |
| 334 | 20230615 | 145200 | 3293202875 | 3520 | 3520 | 3520 | 3520 | 2173 |
| 335 | 20230615 | 145100 | 3285553915 | 3520 | 3515 | 3520 | 3515 | 302 |
| 336 | 20230615 | 145000 | 3284490990 | 3515 | 3510 | 3515 | 3510 | 6020 |
| 337 | 20230615 | 144900 | 3263334235 | 3510 | 3505 | 3510 | 3505 | 1586 |
| 338 | 20230615 | 144800 | 3257773320 | 3500 | 3505 | 3505 | 3500 | 172 |
| 339 | 20230615 | 144700 | 3257170470 | 3500 | 3500 | 3500 | 3500 | 668 |
| 340 | 20230615 | 144600 | 3254832470 | 3500 | 3500 | 3500 | 3500 | 1762 |
| 341 | 20230615 | 144500 | 3248665470 | 3500 | 3500 | 3500 | 3500 | 526 |
| 342 | 20230615 | 144400 | 3246824470 | 3500 | 3500 | 3500 | 3500 | 1224 |
| 343 | 20230615 | 144300 | 3242540470 | 3505 | 3500 | 3505 | 3495 | 1773 |
| 344 | 20230615 | 144200 | 3236333940 | 3500 | 3510 | 3510 | 3500 | 5158 |
| 345 | 20230615 | 144100 | 3218272470 | 3505 | 3505 | 3505 | 3505 | 427 |
| 346 | 20230615 | 144000 | 3216775835 | 3505 | 3510 | 3510 | 3505 | 1666 |
| 347 | 20230615 | 143900 | 3210934355 | 3505 | 3510 | 3510 | 3505 | 1053 |
| 348 | 20230615 | 143800 | 3207238330 | 3510 | 3510 | 3510 | 3510 | 1058 |
| 349 | 20230615 | 143700 | 3203524750 | 3510 | 3515 | 3515 | 3510 | 509 |
| 350 | 20230615 | 143600 | 3201737240 | 3515 | 3510 | 3515 | 3510 | 249 |
| 351 | 20230615 | 143500 | 3200862095 | 3510 | 3510 | 3515 | 3510 | 412 |
| 352 | 20230615 | 143400 | 3199415075 | 3510 | 3515 | 3520 | 3505 | 1590 |
| 353 | 20230615 | 143300 | 3193829975 | 3520 | 3515 | 3520 | 3515 | 904 |
| 354 | 20230615 | 143200 | 3190652295 | 3515 | 3505 | 3515 | 3505 | 2319 |
| 355 | 20230615 | 143100 | 3182509415 | 3505 | 3500 | 3510 | 3500 | 672 |
| 356 | 20230615 | 143000 | 3180154505 | 3500 | 3500 | 3505 | 3500 | 1021 |
| 357 | 20230615 | 142900 | 3176579925 | 3505 | 3510 | 3510 | 3505 | 443 |
| 358 | 20230615 | 142800 | 3175025820 | 3510 | 3510 | 3510 | 3485 | 12310 |
| 359 | 20230615 | 142700 | 3131990925 | 3510 | 3510 | 3510 | 3510 | 1574 |
| 360 | 20230615 | 142600 | 3126466185 | 3505 | 3510 | 3510 | 3505 | 1021 |
| 361 | 20230615 | 142500 | 3122886580 | 3510 | 3510 | 3510 | 3510 | 253 |
| 362 | 20230615 | 142400 | 3121998550 | 3505 | 3510 | 3510 | 3505 | 440 |
| 363 | 20230615 | 142300 | 3120454935 | 3510 | 3505 | 3510 | 3505 | 1566 |
| 364 | 20230615 | 142200 | 3114966090 | 3505 | 3510 | 3510 | 3500 | 2117 |
| 365 | 20230615 | 142100 | 3107548010 | 3510 | 3510 | 3510 | 3505 | 1279 |
| 366 | 20230615 | 142000 | 3103060980 | 3510 | 3510 | 3510 | 3505 | 461 |
| 367 | 20230615 | 141900 | 3101444120 | 3505 | 3505 | 3505 | 3505 | 769 |
| 368 | 20230615 | 141800 | 3098748775 | 3505 | 3510 | 3510 | 3505 | 456 |
| 369 | 20230615 | 141700 | 3097148975 | 3505 | 3510 | 3510 | 3505 | 339 |
| 370 | 20230615 | 141600 | 3095959835 | 3510 | 3510 | 3510 | 3510 | 177 |
| 371 | 20230615 | 141500 | 3095338565 | 3505 | 3505 | 3510 | 3500 | 876 |
| 372 | 20230615 | 141400 | 3092271145 | 3505 | 3505 | 3510 | 3505 | 1280 |
| 373 | 20230615 | 141300 | 3087784740 | 3500 | 3500 | 3500 | 3500 | 1034 |
| 374 | 20230615 | 141200 | 3084165740 | 3505 | 3495 | 3505 | 3495 | 1155 |
| 375 | 20230615 | 141100 | 3080124725 | 3495 | 3505 | 3505 | 3495 | 3642 |
| 376 | 20230615 | 141000 | 3067375965 | 3505 | 3505 | 3510 | 3505 | 518 |
| 377 | 20230615 | 140900 | 3065560370 | 3505 | 3505 | 3505 | 3505 | 691 |
| 378 | 20230615 | 140800 | 3063138415 | 3505 | 3505 | 3505 | 3505 | 231 |
| 379 | 20230615 | 140700 | 3062328760 | 3505 | 3505 | 3505 | 3500 | 1490 |
| 380 | 20230615 | 140600 | 3057109320 | 3505 | 3505 | 3505 | 3505 | 197 |
| 381 | 20230615 | 140500 | 3056418835 | 3505 | 3505 | 3505 | 3500 | 192 |
| 382 | 20230615 | 140400 | 3055745885 | 3505 | 3505 | 3505 | 3500 | 762 |
| 383 | 20230615 | 140300 | 3053078795 | 3505 | 3510 | 3510 | 3500 | 267 |
| 384 | 20230615 | 140200 | 3052142925 | 3510 | 3510 | 3510 | 3505 | 798 |
| 385 | 20230615 | 140100 | 3049345710 | 3505 | 3505 | 3505 | 3505 | 990 |
| 386 | 20230615 | 140000 | 3045875760 | 3505 | 3505 | 3505 | 3500 | 1060 |
| 387 | 20230615 | 135900 | 3042160510 | 3505 | 3510 | 3510 | 3505 | 842 |
| 388 | 20230615 | 135800 | 3039207950 | 3510 | 3510 | 3510 | 3510 | 272 |
| 389 | 20230615 | 135700 | 3038253230 | 3505 | 3510 | 3510 | 3505 | 63 |
| 390 | 20230615 | 135600 | 3038032395 | 3510 | 3510 | 3510 | 3510 | 270 |
| 391 | 20230615 | 135500 | 3037084695 | 3510 | 3505 | 3510 | 3505 | 1012 |
| 392 | 20230615 | 135400 | 3033536740 | 3505 | 3505 | 3505 | 3500 | 294 |
| 393 | 20230615 | 135300 | 3032506280 | 3505 | 3510 | 3510 | 3500 | 1214 |
| 394 | 20230615 | 135200 | 3028252130 | 3510 | 3510 | 3510 | 3505 | 175 |
| 395 | 20230615 | 135100 | 3027638030 | 3510 | 3510 | 3510 | 3505 | 605 |
| 396 | 20230615 | 135000 | 3025517465 | 3505 | 3510 | 3510 | 3505 | 911 |
| 397 | 20230615 | 134900 | 3022323560 | 3510 | 3500 | 3510 | 3500 | 441 |
| 398 | 20230615 | 134800 | 3020777135 | 3505 | 3510 | 3510 | 3500 | 384 |
| 399 | 20230615 | 134700 | 3019429430 | 3510 | 3500 | 3520 | 3500 | 5500 |
| 400 | 20230615 | 134600 | 3000129825 | 3500 | 3495 | 3500 | 3495 | 1296 |
| 401 | 20230615 | 134500 | 2995594205 | 3495 | 3490 | 3495 | 3485 | 2167 |
| 402 | 20230615 | 134400 | 2988031230 | 3485 | 3490 | 3490 | 3485 | 468 |
| 403 | 20230615 | 134300 | 2986399075 | 3490 | 3495 | 3495 | 3490 | 817 |
| 404 | 20230615 | 134200 | 2983546820 | 3495 | 3490 | 3495 | 3485 | 1656 |
| 405 | 20230615 | 134100 | 2977760525 | 3490 | 3495 | 3495 | 3485 | 956 |
| 406 | 20230615 | 134000 | 2974424625 | 3495 | 3490 | 3495 | 3490 | 469 |
| 407 | 20230615 | 133900 | 2972786890 | 3490 | 3490 | 3490 | 3485 | 3240 |
| 408 | 20230615 | 133800 | 2961482445 | 3485 | 3485 | 3485 | 3485 | 3 |
| 409 | 20230615 | 133700 | 2961471990 | 3490 | 3485 | 3490 | 3485 | 475 |
| 410 | 20230615 | 133600 | 2959815765 | 3485 | 3490 | 3490 | 3485 | 370 |
| 411 | 20230615 | 133500 | 2958525465 | 3490 | 3490 | 3495 | 3485 | 1041 |
| 412 | 20230615 | 133400 | 2954895525 | 3490 | 3495 | 3495 | 3490 | 987 |
| 413 | 20230615 | 133300 | 2951449860 | 3490 | 3490 | 3490 | 3490 | 413 |
| 414 | 20230615 | 133200 | 2950008490 | 3490 | 3490 | 3495 | 3485 | 1314 |
| 415 | 20230615 | 133100 | 2945425575 | 3485 | 3485 | 3490 | 3485 | 5084 |
| 416 | 20230615 | 133000 | 2927695540 | 3485 | 3490 | 3490 | 3480 | 1012 |
| 417 | 20230615 | 132900 | 2924167905 | 3490 | 3490 | 3490 | 3485 | 264 |
| 418 | 20230615 | 132800 | 2923246705 | 3490 | 3485 | 3490 | 3485 | 1136 |
| 419 | 20230615 | 132700 | 2919287225 | 3490 | 3485 | 3490 | 3485 | 536 |
| 420 | 20230615 | 132600 | 2917418400 | 3490 | 3490 | 3490 | 3485 | 739 |
| 421 | 20230615 | 132500 | 2914841625 | 3490 | 3490 | 3490 | 3485 | 183 |
| 422 | 20230615 | 132400 | 2914203005 | 3490 | 3490 | 3490 | 3485 | 1658 |
| 423 | 20230615 | 132300 | 2908422530 | 3490 | 3490 | 3490 | 3485 | 583 |
| 424 | 20230615 | 132200 | 2906387885 | 3490 | 3485 | 3490 | 3485 | 6 |
| 425 | 20230615 | 132100 | 2906366955 | 3485 | 3490 | 3490 | 3485 | 588 |
| 426 | 20230615 | 132000 | 2904315925 | 3485 | 3485 | 3485 | 3485 | 880 |
| 427 | 20230615 | 131900 | 2901249125 | 3490 | 3495 | 3495 | 3490 | 1625 |
| 428 | 20230615 | 131800 | 2895577435 | 3490 | 3485 | 3490 | 3485 | 412 |
| 429 | 20230615 | 131700 | 2894141055 | 3485 | 3485 | 3485 | 3485 | 421 |
| 430 | 20230615 | 131600 | 2892673870 | 3485 | 3485 | 3485 | 3480 | 2018 |
| 431 | 20230615 | 131500 | 2885647470 | 3485 | 3480 | 3485 | 3480 | 992 |
| 432 | 20230615 | 131400 | 2882195075 | 3480 | 3480 | 3485 | 3480 | 605 |
| 433 | 20230615 | 131300 | 2880089560 | 3485 | 3475 | 3485 | 3475 | 1167 |
| 434 | 20230615 | 131200 | 2876028465 | 3475 | 3485 | 3485 | 3475 | 3601 |
| 435 | 20230615 | 131100 | 2863497715 | 3480 | 3485 | 3485 | 3480 | 217 |
| 436 | 20230615 | 131000 | 2862742450 | 3485 | 3485 | 3490 | 3485 | 692 |
| 437 | 20230615 | 130900 | 2860330555 | 3485 | 3490 | 3490 | 3485 | 206 |
| 438 | 20230615 | 130800 | 2859612395 | 3490 | 3500 | 3500 | 3490 | 1806 |
| 439 | 20230615 | 130700 | 2853304340 | 3500 | 3500 | 3500 | 3500 | 1 |
| 440 | 20230615 | 130600 | 2853300840 | 3500 | 3500 | 3500 | 3495 | 1496 |
| 441 | 20230615 | 130500 | 2848065905 | 3495 | 3500 | 3500 | 3495 | 40 |
| 442 | 20230615 | 130400 | 2847926070 | 3495 | 3500 | 3500 | 3495 | 1678 |
| 443 | 20230615 | 130300 | 2842060960 | 3500 | 3500 | 3500 | 3495 | 14 |
| 444 | 20230615 | 130200 | 2842011990 | 3500 | 3500 | 3500 | 3495 | 1142 |
| 445 | 20230615 | 130100 | 2838020220 | 3495 | 3490 | 3495 | 3490 | 2951 |
| 446 | 20230615 | 130000 | 2827709345 | 3490 | 3490 | 3490 | 3490 | 651 |
| 447 | 20230615 | 125900 | 2825437355 | 3495 | 3495 | 3495 | 3495 | 2207 |
| 448 | 20230615 | 125800 | 2817723890 | 3495 | 3490 | 3495 | 3490 | 2246 |
| 449 | 20230615 | 125700 | 2809885345 | 3490 | 3490 | 3490 | 3490 | 251 |
| 450 | 20230615 | 125600 | 2809009355 | 3485 | 3490 | 3490 | 3485 | 634 |
| 451 | 20230615 | 125500 | 2806799820 | 3490 | 3485 | 3490 | 3485 | 108 |
| 452 | 20230615 | 125400 | 2806422915 | 3490 | 3490 | 3490 | 3475 | 6849 |
| 453 | 20230615 | 125300 | 2782611730 | 3490 | 3485 | 3490 | 3485 | 2660 |
| 454 | 20230615 | 125200 | 2773336335 | 3485 | 3485 | 3490 | 3485 | 934 |
| 455 | 20230615 | 125100 | 2770081340 | 3485 | 3485 | 3485 | 3485 | 228 |
| 456 | 20230615 | 125000 | 2769286760 | 3485 | 3490 | 3490 | 3485 | 807 |
| 457 | 20230615 | 124900 | 2766470985 | 3490 | 3490 | 3490 | 3490 | 31 |
| 458 | 20230615 | 124800 | 2766362795 | 3490 | 3485 | 3490 | 3480 | 2307 |
| 459 | 20230615 | 124700 | 2758317120 | 3490 | 3490 | 3490 | 3490 | 246 |
| 460 | 20230615 | 124600 | 2757458580 | 3485 | 3485 | 3485 | 3485 | 996 |
| 461 | 20230615 | 124500 | 2753987520 | 3485 | 3485 | 3485 | 3475 | 1280 |
| 462 | 20230615 | 124400 | 2749536120 | 3480 | 3485 | 3490 | 3480 | 1302 |
| 463 | 20230615 | 124300 | 2745003600 | 3485 | 3485 | 3490 | 3480 | 4334 |
| 464 | 20230615 | 124200 | 2729907850 | 3485 | 3490 | 3490 | 3485 | 1093 |
| 465 | 20230615 | 124100 | 2726095730 | 3490 | 3490 | 3495 | 3490 | 3493 |
| 466 | 20230615 | 124000 | 2713905145 | 3495 | 3490 | 3495 | 3490 | 702 |
| 467 | 20230615 | 123900 | 2711455100 | 3495 | 3490 | 3495 | 3490 | 304 |
| 468 | 20230615 | 123800 | 2710394130 | 3490 | 3500 | 3500 | 3490 | 888 |
| 469 | 20230615 | 123700 | 2707291490 | 3500 | 3500 | 3500 | 3495 | 1250 |
| 470 | 20230615 | 123600 | 2702921945 | 3500 | 3500 | 3500 | 3500 | 261 |
| 471 | 20230615 | 123500 | 2702008445 | 3500 | 3500 | 3500 | 3500 | 11 |
| 472 | 20230615 | 123400 | 2701969945 | 3500 | 3495 | 3500 | 3495 | 147 |
| 473 | 20230615 | 123300 | 2701455920 | 3500 | 3495 | 3500 | 3495 | 1809 |
| 474 | 20230615 | 123200 | 2695133425 | 3495 | 3495 | 3495 | 3495 | 95 |
| 475 | 20230615 | 123100 | 2694801400 | 3500 | 3495 | 3500 | 3495 | 231 |
| 476 | 20230615 | 123000 | 2693993050 | 3495 | 3495 | 3495 | 3490 | 445 |
| 477 | 20230615 | 122900 | 2692437895 | 3490 | 3495 | 3495 | 3490 | 839 |
| 478 | 20230615 | 122800 | 2689509355 | 3490 | 3495 | 3505 | 3490 | 1067 |
| 479 | 20230615 | 122700 | 2685775705 | 3495 | 3490 | 3495 | 3490 | 286 |
| 480 | 20230615 | 122600 | 2684777305 | 3490 | 3485 | 3490 | 3485 | 601 |
| 481 | 20230615 | 122500 | 2682681745 | 3490 | 3490 | 3490 | 3485 | 802 |
| 482 | 20230615 | 122400 | 2679885735 | 3490 | 3490 | 3490 | 3485 | 940 |
| 483 | 20230615 | 122300 | 2676606625 | 3490 | 3490 | 3490 | 3485 | 2003 |
| 484 | 20230615 | 122200 | 2669621155 | 3490 | 3495 | 3495 | 3490 | 5273 |
| 485 | 20230615 | 122100 | 2651217035 | 3495 | 3495 | 3495 | 3490 | 1624 |
| 486 | 20230615 | 122000 | 2645546860 | 3495 | 3495 | 3495 | 3495 | 561 |
| 487 | 20230615 | 121900 | 2643586165 | 3495 | 3495 | 3500 | 3495 | 1442 |
| 488 | 20230615 | 121800 | 2638546345 | 3495 | 3500 | 3500 | 3495 | 1257 |
| 489 | 20230615 | 121700 | 2634151845 | 3500 | 3510 | 3510 | 3495 | 4578 |
| 490 | 20230615 | 121600 | 2618112265 | 3510 | 3510 | 3510 | 3510 | 5 |
| 491 | 20230615 | 121500 | 2618094715 | 3510 | 3515 | 3515 | 3510 | 476 |
| 492 | 20230615 | 121400 | 2616423405 | 3515 | 3510 | 3515 | 3510 | 1234 |
| 493 | 20230615 | 121300 | 2612091365 | 3510 | 3510 | 3510 | 3505 | 3112 |
| 494 | 20230615 | 121200 | 2601171675 | 3510 | 3505 | 3510 | 3505 | 55 |
| 495 | 20230615 | 121100 | 2600978885 | 3505 | 3510 | 3510 | 3505 | 344 |
| 496 | 20230615 | 121000 | 2599772385 | 3500 | 3505 | 3505 | 3500 | 3159 |
| 497 | 20230615 | 120900 | 2588700095 | 3505 | 3500 | 3505 | 3500 | 3250 |
| 498 | 20230615 | 120800 | 2577325085 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 499 | 20230615 | 120700 | 2573825085 | 3500 | 3505 | 3505 | 3500 | 360 |
| 500 | 20230615 | 120600 | 2572563380 | 3505 | 3510 | 3510 | 3505 | 341 |
| 501 | 20230615 | 120500 | 2571366480 | 3505 | 3500 | 3510 | 3500 | 6540 |
| 502 | 20230615 | 120400 | 2548467275 | 3495 | 3495 | 3495 | 3495 | 1750 |
| 503 | 20230615 | 120300 | 2542351025 | 3500 | 3495 | 3500 | 3495 | 72 |
| 504 | 20230615 | 120200 | 2542099335 | 3495 | 3500 | 3500 | 3495 | 3666 |
| 505 | 20230615 | 120100 | 2529273750 | 3505 | 3500 | 3505 | 3495 | 2247 |
| 506 | 20230615 | 120000 | 2521406840 | 3500 | 3500 | 3500 | 3495 | 171 |
| 507 | 20230615 | 115900 | 2520808350 | 3500 | 3500 | 3500 | 3495 | 209 |
| 508 | 20230615 | 115800 | 2520076905 | 3500 | 3495 | 3500 | 3495 | 547 |
| 509 | 20230615 | 115700 | 2518164990 | 3495 | 3500 | 3500 | 3495 | 791 |
| 510 | 20230615 | 115600 | 2515397405 | 3500 | 3495 | 3505 | 3495 | 4604 |
| 511 | 20230615 | 115500 | 2499290705 | 3495 | 3495 | 3500 | 3490 | 2328 |
| 512 | 20230615 | 115400 | 2491155770 | 3500 | 3505 | 3505 | 3495 | 1831 |
| 513 | 20230615 | 115300 | 2484750730 | 3500 | 3495 | 3505 | 3495 | 2501 |
| 514 | 20230615 | 115200 | 2476004115 | 3495 | 3485 | 3500 | 3485 | 12329 |
| 515 | 20230615 | 115100 | 2432916515 | 3490 | 3490 | 3490 | 3485 | 22 |
| 516 | 20230615 | 115000 | 2432839790 | 3485 | 3490 | 3490 | 3485 | 625 |
| 517 | 20230615 | 114900 | 2430661580 | 3490 | 3490 | 3495 | 3485 | 793 |
| 518 | 20230615 | 114800 | 2427893220 | 3490 | 3485 | 3490 | 3480 | 1311 |
| 519 | 20230615 | 114700 | 2423323185 | 3485 | 3495 | 3495 | 3480 | 1087 |
| 520 | 20230615 | 114600 | 2419531960 | 3495 | 3480 | 3495 | 3475 | 11087 |
| 521 | 20230615 | 114500 | 2380899950 | 3480 | 3475 | 3480 | 3475 | 137 |
| 522 | 20230615 | 114400 | 2380423435 | 3480 | 3475 | 3480 | 3470 | 3577 |
| 523 | 20230615 | 114300 | 2368007085 | 3475 | 3475 | 3475 | 3475 | 245 |
| 524 | 20230615 | 114200 | 2367155710 | 3475 | 3475 | 3475 | 3475 | 845 |
| 525 | 20230615 | 114100 | 2364219335 | 3480 | 3480 | 3480 | 3475 | 1883 |
| 526 | 20230615 | 114000 | 2357670470 | 3480 | 3485 | 3485 | 3480 | 1572 |
| 527 | 20230615 | 113900 | 2352196135 | 3485 | 3495 | 3495 | 3485 | 1124 |
| 528 | 20230615 | 113800 | 2348267865 | 3495 | 3485 | 3495 | 3475 | 1359 |
| 529 | 20230615 | 113700 | 2343534195 | 3490 | 3480 | 3490 | 3480 | 12070 |
| 530 | 20230615 | 113600 | 2301475700 | 3480 | 3475 | 3480 | 3475 | 146 |
| 531 | 20230615 | 113500 | 2300968175 | 3475 | 3470 | 3475 | 3470 | 597 |
| 532 | 20230615 | 113400 | 2298894900 | 3475 | 3475 | 3480 | 3470 | 3071 |
| 533 | 20230615 | 113300 | 2288238015 | 3475 | 3475 | 3480 | 3475 | 1109 |
| 534 | 20230615 | 113200 | 2284384190 | 3475 | 3475 | 3480 | 3475 | 238 |
| 535 | 20230615 | 113100 | 2283557010 | 3475 | 3475 | 3485 | 3470 | 2650 |
| 536 | 20230615 | 113000 | 2274334990 | 3475 | 3480 | 3480 | 3475 | 827 |
| 537 | 20230615 | 112900 | 2271461120 | 3475 | 3475 | 3475 | 3470 | 3491 |
| 538 | 20230615 | 112800 | 2259336130 | 3475 | 3480 | 3485 | 3470 | 5594 |
| 539 | 20230615 | 112700 | 2239875345 | 3485 | 3480 | 3485 | 3475 | 9135 |
| 540 | 20230615 | 112600 | 2208085110 | 3475 | 3480 | 3480 | 3470 | 3778 |
| 541 | 20230615 | 112500 | 2194971720 | 3480 | 3480 | 3485 | 3475 | 9790 |
| 542 | 20230615 | 112400 | 2160892510 | 3480 | 3470 | 3485 | 3470 | 3718 |
| 543 | 20230615 | 112300 | 2147968470 | 3470 | 3470 | 3485 | 3470 | 5191 |
| 544 | 20230615 | 112200 | 2129924780 | 3465 | 3465 | 3470 | 3465 | 2070 |
| 545 | 20230615 | 112100 | 2122751870 | 3465 | 3460 | 3465 | 3455 | 1658 |
| 546 | 20230615 | 112000 | 2117013400 | 3465 | 3460 | 3465 | 3460 | 286 |
| 547 | 20230615 | 111900 | 2116023705 | 3460 | 3465 | 3465 | 3460 | 374 |
| 548 | 20230615 | 111800 | 2114727850 | 3460 | 3460 | 3470 | 3455 | 8179 |
| 549 | 20230615 | 111700 | 2086460625 | 3465 | 3465 | 3465 | 3445 | 10129 |
| 550 | 20230615 | 111600 | 2051546355 | 3465 | 3450 | 3465 | 3450 | 1470 |
| 551 | 20230615 | 111500 | 2046464650 | 3460 | 3455 | 3460 | 3445 | 10867 |
| 552 | 20230615 | 111400 | 2008957810 | 3460 | 3465 | 3465 | 3460 | 379 |
| 553 | 20230615 | 111300 | 2007645180 | 3465 | 3455 | 3465 | 3455 | 1238 |
| 554 | 20230615 | 111200 | 2003361045 | 3450 | 3455 | 3455 | 3450 | 4229 |
| 555 | 20230615 | 111100 | 1988760695 | 3460 | 3450 | 3460 | 3450 | 189 |
| 556 | 20230615 | 111000 | 1988107560 | 3460 | 3465 | 3465 | 3455 | 1703 |
| 557 | 20230615 | 110900 | 1982219225 | 3465 | 3460 | 3470 | 3460 | 665 |
| 558 | 20230615 | 110800 | 1979915140 | 3470 | 3460 | 3470 | 3455 | 2876 |
| 559 | 20230615 | 110700 | 1969964000 | 3460 | 3450 | 3460 | 3450 | 5537 |
| 560 | 20230615 | 110600 | 1950861305 | 3445 | 3455 | 3460 | 3445 | 26733 |
| 561 | 20230615 | 110500 | 1858634800 | 3460 | 3470 | 3470 | 3450 | 3481 |
| 562 | 20230615 | 110400 | 1846595335 | 3470 | 3455 | 3485 | 3450 | 17733 |
| 563 | 20230615 | 110300 | 1785313615 | 3455 | 3455 | 3455 | 3450 | 13467 |
| 564 | 20230615 | 110200 | 1738847540 | 3455 | 3465 | 3465 | 3450 | 12151 |
| 565 | 20230615 | 110100 | 1696838080 | 3465 | 3480 | 3480 | 3465 | 19390 |
| 566 | 20230615 | 110000 | 1629512110 | 3480 | 3485 | 3485 | 3480 | 6031 |
| 567 | 20230615 | 105900 | 1608523095 | 3485 | 3480 | 3485 | 3475 | 13472 |
| 568 | 20230615 | 105800 | 1561667730 | 3480 | 3480 | 3485 | 3480 | 4475 |
| 569 | 20230615 | 105700 | 1546093175 | 3475 | 3475 | 3480 | 3475 | 728 |
| 570 | 20230615 | 105600 | 1543560740 | 3475 | 3480 | 3480 | 3475 | 166 |
| 571 | 20230615 | 105500 | 1542983130 | 3480 | 3475 | 3480 | 3475 | 2309 |
| 572 | 20230615 | 105400 | 1534958775 | 3480 | 3480 | 3480 | 3475 | 5924 |
| 573 | 20230615 | 105300 | 1514347360 | 3480 | 3485 | 3485 | 3475 | 13709 |
| 574 | 20230615 | 105200 | 1466636785 | 3485 | 3485 | 3485 | 3480 | 398 |
| 575 | 20230615 | 105100 | 1465250815 | 3485 | 3480 | 3485 | 3480 | 1797 |
| 576 | 20230615 | 105000 | 1458995605 | 3480 | 3485 | 3485 | 3480 | 1780 |
| 577 | 20230615 | 104900 | 1452792735 | 3490 | 3480 | 3500 | 3480 | 8577 |
| 578 | 20230615 | 104800 | 1422884830 | 3485 | 3485 | 3490 | 3480 | 8150 |
| 579 | 20230615 | 104700 | 1394481975 | 3485 | 3500 | 3500 | 3485 | 6670 |
| 580 | 20230615 | 104600 | 1371195560 | 3500 | 3500 | 3500 | 3495 | 12937 |
| 581 | 20230615 | 104500 | 1325933830 | 3505 | 3505 | 3505 | 3500 | 43 |
| 582 | 20230615 | 104400 | 1325783165 | 3505 | 3500 | 3505 | 3500 | 1502 |
| 583 | 20230615 | 104300 | 1320523815 | 3505 | 3500 | 3505 | 3500 | 2386 |
| 584 | 20230615 | 104200 | 1312165915 | 3505 | 3505 | 3505 | 3500 | 1874 |
| 585 | 20230615 | 104100 | 1305601095 | 3505 | 3505 | 3505 | 3500 | 3900 |
| 586 | 20230615 | 104000 | 1291932610 | 3500 | 3505 | 3510 | 3500 | 6322 |
| 587 | 20230615 | 103900 | 1269797600 | 3505 | 3510 | 3510 | 3505 | 12013 |
| 588 | 20230615 | 103800 | 1227691595 | 3510 | 3510 | 3510 | 3510 | 4537 |
| 589 | 20230615 | 103700 | 1211766725 | 3510 | 3510 | 3515 | 3510 | 314 |
| 590 | 20230615 | 103600 | 1210664235 | 3510 | 3515 | 3515 | 3510 | 584 |
| 591 | 20230615 | 103500 | 1208611615 | 3515 | 3515 | 3515 | 3510 | 1723 |
| 592 | 20230615 | 103400 | 1202563310 | 3505 | 3505 | 3510 | 3505 | 3178 |
| 593 | 20230615 | 103300 | 1191411640 | 3510 | 3510 | 3510 | 3510 | 2092 |
| 594 | 20230615 | 103200 | 1184068720 | 3515 | 3510 | 3515 | 3510 | 1022 |
| 595 | 20230615 | 103100 | 1180481475 | 3510 | 3515 | 3515 | 3510 | 765 |
| 596 | 20230615 | 103000 | 1177796025 | 3515 | 3515 | 3515 | 3510 | 444 |
| 597 | 20230615 | 102900 | 1176235470 | 3515 | 3510 | 3515 | 3505 | 2806 |
| 598 | 20230615 | 102800 | 1166387745 | 3505 | 3510 | 3510 | 3505 | 1820 |
| 599 | 20230615 | 102700 | 1160001935 | 3510 | 3515 | 3515 | 3510 | 807 |
| 600 | 20230615 | 102600 | 1157168280 | 3515 | 3510 | 3515 | 3505 | 2246 |
| 601 | 20230615 | 102500 | 1149286505 | 3510 | 3515 | 3520 | 3510 | 3077 |
| 602 | 20230615 | 102400 | 1138472635 | 3515 | 3520 | 3520 | 3515 | 1543 |
| 603 | 20230615 | 102300 | 1133047360 | 3515 | 3525 | 3525 | 3515 | 3086 |
| 604 | 20230615 | 102200 | 1122187985 | 3525 | 3525 | 3540 | 3525 | 1480 |
| 605 | 20230615 | 102100 | 1116970965 | 3525 | 3525 | 3525 | 3520 | 1597 |
| 606 | 20230615 | 102000 | 1111341980 | 3525 | 3530 | 3535 | 3525 | 1220 |
| 607 | 20230615 | 101900 | 1107038235 | 3535 | 3535 | 3535 | 3530 | 1584 |
| 608 | 20230615 | 101800 | 1101446005 | 3535 | 3535 | 3535 | 3530 | 1214 |
| 609 | 20230615 | 101700 | 1097159115 | 3530 | 3535 | 3540 | 3530 | 7504 |
| 610 | 20230615 | 101600 | 1070636170 | 3540 | 3540 | 3545 | 3535 | 9883 |
| 611 | 20230615 | 101500 | 1035658000 | 3545 | 3540 | 3545 | 3540 | 312 |
| 612 | 20230615 | 101400 | 1034552015 | 3540 | 3550 | 3550 | 3540 | 2738 |
| 613 | 20230615 | 101300 | 1024845410 | 3550 | 3555 | 3555 | 3545 | 8716 |
| 614 | 20230615 | 101200 | 993945790 | 3555 | 3555 | 3555 | 3545 | 2590 |
| 615 | 20230615 | 101100 | 984755520 | 3555 | 3555 | 3555 | 3545 | 1685 |
| 616 | 20230615 | 101000 | 978765455 | 3545 | 3545 | 3545 | 3545 | 51 |
| 617 | 20230615 | 100900 | 978584660 | 3550 | 3550 | 3550 | 3550 | 607 |
| 618 | 20230615 | 100800 | 976429810 | 3550 | 3560 | 3560 | 3550 | 699 |
| 619 | 20230615 | 100700 | 973948110 | 3545 | 3555 | 3560 | 3545 | 4698 |
| 620 | 20230615 | 100600 | 957250185 | 3555 | 3555 | 3555 | 3545 | 4357 |
| 621 | 20230615 | 100500 | 941787125 | 3555 | 3555 | 3555 | 3550 | 369 |
| 622 | 20230615 | 100400 | 940475385 | 3555 | 3555 | 3555 | 3550 | 1281 |
| 623 | 20230615 | 100300 | 935924475 | 3555 | 3550 | 3555 | 3545 | 782 |
| 624 | 20230615 | 100200 | 933148240 | 3550 | 3550 | 3550 | 3545 | 162 |
| 625 | 20230615 | 100100 | 932573610 | 3550 | 3550 | 3550 | 3545 | 115 |
| 626 | 20230615 | 100000 | 932165415 | 3545 | 3540 | 3545 | 3540 | 1436 |
| 627 | 20230615 | 095900 | 927078410 | 3545 | 3540 | 3550 | 3540 | 2111 |
| 628 | 20230615 | 095800 | 919599265 | 3545 | 3550 | 3550 | 3545 | 845 |
| 629 | 20230615 | 095700 | 916602485 | 3550 | 3550 | 3550 | 3550 | 1349 |
| 630 | 20230615 | 095600 | 911813535 | 3545 | 3545 | 3545 | 3545 | 3228 |
| 631 | 20230615 | 095500 | 900370275 | 3545 | 3540 | 3545 | 3535 | 3257 |
| 632 | 20230615 | 095400 | 888838860 | 3540 | 3565 | 3565 | 3540 | 32465 |
| 633 | 20230615 | 095300 | 773535265 | 3565 | 3565 | 3570 | 3560 | 4920 |
| 634 | 20230615 | 095200 | 755995510 | 3565 | 3575 | 3575 | 3565 | 1105 |
| 635 | 20230615 | 095100 | 752055585 | 3565 | 3565 | 3565 | 3565 | 211 |
| 636 | 20230615 | 095000 | 751303370 | 3565 | 3570 | 3575 | 3565 | 2102 |
| 637 | 20230615 | 094900 | 743802430 | 3565 | 3570 | 3575 | 3565 | 5684 |
| 638 | 20230615 | 094800 | 723536855 | 3570 | 3570 | 3570 | 3570 | 111 |
| 639 | 20230615 | 094700 | 723140585 | 3570 | 3580 | 3580 | 3565 | 2633 |
| 640 | 20230615 | 094600 | 713740585 | 3575 | 3570 | 3580 | 3570 | 1232 |
| 641 | 20230615 | 094500 | 709335235 | 3570 | 3570 | 3570 | 3570 | 88 |
| 642 | 20230615 | 094400 | 709021075 | 3570 | 3570 | 3575 | 3565 | 3610 |
| 643 | 20230615 | 094300 | 696125785 | 3570 | 3565 | 3575 | 3565 | 2086 |
| 644 | 20230615 | 094200 | 688677270 | 3565 | 3575 | 3580 | 3565 | 1430 |
| 645 | 20230615 | 094100 | 683566610 | 3575 | 3565 | 3575 | 3565 | 4192 |
| 646 | 20230615 | 094000 | 668598610 | 3570 | 3565 | 3570 | 3565 | 2107 |
| 647 | 20230615 | 093900 | 661085555 | 3565 | 3565 | 3575 | 3565 | 2278 |
| 648 | 20230615 | 093800 | 652957880 | 3570 | 3575 | 3575 | 3570 | 6460 |
| 649 | 20230615 | 093700 | 629893450 | 3575 | 3575 | 3575 | 3570 | 2837 |
| 650 | 20230615 | 093600 | 619763730 | 3580 | 3580 | 3590 | 3570 | 9243 |
| 651 | 20230615 | 093500 | 586722235 | 3590 | 3585 | 3590 | 3580 | 7854 |
| 652 | 20230615 | 093400 | 558595640 | 3590 | 3595 | 3595 | 3590 | 1691 |
| 653 | 20230615 | 093300 | 552524640 | 3595 | 3590 | 3595 | 3590 | 1656 |
| 654 | 20230615 | 093200 | 546571380 | 3585 | 3580 | 3595 | 3580 | 1661 |
| 655 | 20230615 | 093100 | 540614485 | 3595 | 3585 | 3595 | 3580 | 2531 |
| 656 | 20230615 | 093000 | 531531845 | 3585 | 3580 | 3585 | 3580 | 111 |
| 657 | 20230615 | 092900 | 531134215 | 3580 | 3585 | 3585 | 3580 | 1349 |
| 658 | 20230615 | 092800 | 526300835 | 3580 | 3590 | 3590 | 3580 | 1410 |
| 659 | 20230615 | 092700 | 521248195 | 3590 | 3580 | 3590 | 3580 | 135 |
| 660 | 20230615 | 092600 | 520763805 | 3580 | 3580 | 3590 | 3580 | 285 |
| 661 | 20230615 | 092500 | 519743195 | 3590 | 3585 | 3590 | 3575 | 5143 |
| 662 | 20230615 | 092400 | 501325530 | 3590 | 3600 | 3600 | 3590 | 2853 |
| 663 | 20230615 | 092300 | 491066100 | 3600 | 3595 | 3600 | 3595 | 1041 |
| 664 | 20230615 | 092200 | 487321625 | 3595 | 3580 | 3595 | 3580 | 5307 |
| 665 | 20230615 | 092100 | 468246105 | 3580 | 3580 | 3580 | 3580 | 3525 |
| 666 | 20230615 | 092000 | 455626605 | 3580 | 3585 | 3585 | 3580 | 3276 |
| 667 | 20230615 | 091900 | 443890595 | 3585 | 3585 | 3585 | 3580 | 3320 |
| 668 | 20230615 | 091800 | 431988885 | 3580 | 3585 | 3585 | 3580 | 1811 |
| 669 | 20230615 | 091700 | 425504990 | 3580 | 3590 | 3590 | 3580 | 243 |
| 670 | 20230615 | 091600 | 424634120 | 3580 | 3580 | 3590 | 3580 | 1009 |
| 671 | 20230615 | 091500 | 421018960 | 3580 | 3600 | 3600 | 3575 | 7256 |
| 672 | 20230615 | 091400 | 394995300 | 3600 | 3610 | 3610 | 3600 | 1243 |
| 673 | 20230615 | 091300 | 390515395 | 3610 | 3610 | 3620 | 3610 | 14496 |
| 674 | 20230615 | 091200 | 338119070 | 3610 | 3595 | 3610 | 3595 | 1415 |
| 675 | 20230615 | 091100 | 333016850 | 3595 | 3610 | 3610 | 3595 | 5734 |
| 676 | 20230615 | 091000 | 312368040 | 3615 | 3605 | 3615 | 3605 | 1888 |
| 677 | 20230615 | 090900 | 305556815 | 3600 | 3595 | 3605 | 3595 | 3843 |
| 678 | 20230615 | 090800 | 291717590 | 3600 | 3605 | 3605 | 3590 | 5832 |
| 679 | 20230615 | 090700 | 270742975 | 3605 | 3605 | 3610 | 3605 | 3838 |
| 680 | 20230615 | 090600 | 256897575 | 3605 | 3595 | 3605 | 3590 | 6432 |
| 681 | 20230615 | 090500 | 233754980 | 3600 | 3605 | 3615 | 3600 | 10306 |
| 682 | 20230615 | 090400 | 196544745 | 3605 | 3610 | 3615 | 3605 | 7500 |
| 683 | 20230615 | 090300 | 169469795 | 3610 | 3585 | 3615 | 3585 | 24674 |
| 684 | 20230615 | 090200 | 80646625 | 3580 | 3565 | 3580 | 3565 | 1456 |
| 685 | 20230615 | 090100 | 75448980 | 3565 | 3540 | 3580 | 3540 | 14094 |
| 686 | 20230615 | 090000 | 25222125 | 3540 | 3535 | 3545 | 3535 | 6657 |