42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 221200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 3 | 20230614 | 221100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230614 | 221000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230614 | 220900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230614 | 220800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230614 | 220700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230614 | 220600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230614 | 220500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230614 | 220400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230614 | 220300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230614 | 220200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230614 | 220100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230614 | 220000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230614 | 215900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230614 | 215800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230614 | 215700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230614 | 215600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230614 | 215500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230614 | 215400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230614 | 215300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230614 | 215200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230614 | 215100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230614 | 215000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230614 | 214900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230614 | 214800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230614 | 214700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230614 | 214600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230614 | 214500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230614 | 214400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230614 | 214300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230614 | 214200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 33 | 20230614 | 214100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230614 | 214000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230614 | 213900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230614 | 213800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230614 | 213700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230614 | 213600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230614 | 213500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230614 | 213400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230614 | 213300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230614 | 213200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230614 | 213100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230614 | 213000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230614 | 212900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230614 | 212800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230614 | 212700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230614 | 212600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230614 | 212500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230614 | 212400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230614 | 212300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230614 | 212200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230614 | 212100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230614 | 212000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230614 | 211900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230614 | 211800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230614 | 211700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230614 | 211600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230614 | 211500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230614 | 211400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230614 | 211300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230614 | 211200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 63 | 20230614 | 211100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230614 | 211000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230614 | 210900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230614 | 210800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230614 | 210700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230614 | 210600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230614 | 210500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230614 | 210400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230614 | 210300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230614 | 210200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230614 | 210100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230614 | 210000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230614 | 205900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230614 | 205800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230614 | 205700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230614 | 205600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230614 | 205500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230614 | 205400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230614 | 205300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230614 | 205200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230614 | 205100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230614 | 205000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230614 | 204900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230614 | 204800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230614 | 204700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230614 | 204600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230614 | 204500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230614 | 204400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230614 | 204300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230614 | 204200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 93 | 20230614 | 204100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230614 | 204000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230614 | 203900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230614 | 203800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230614 | 203700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230614 | 203600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230614 | 203500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230614 | 203400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230614 | 203300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230614 | 203200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230614 | 203100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230614 | 203000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230614 | 202900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230614 | 202800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230614 | 202700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230614 | 202600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230614 | 202500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230614 | 202400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230614 | 202300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230614 | 202200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230614 | 202100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230614 | 202000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230614 | 201900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230614 | 201800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230614 | 201700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230614 | 201600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230614 | 201500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230614 | 201400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230614 | 201300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230614 | 201200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 123 | 20230614 | 201100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230614 | 201000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230614 | 200900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230614 | 200800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230614 | 200700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230614 | 200600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230614 | 200500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230614 | 200400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230614 | 200300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230614 | 200200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230614 | 200100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230614 | 200000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230614 | 195900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230614 | 195800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230614 | 195700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230614 | 195600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230614 | 195500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230614 | 195400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230614 | 195300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230614 | 195200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230614 | 195100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230614 | 195000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230614 | 194900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230614 | 194800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230614 | 194700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230614 | 194600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230614 | 194500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230614 | 194400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230614 | 194300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230614 | 194200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 153 | 20230614 | 194100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230614 | 194000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230614 | 193900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230614 | 193800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230614 | 193700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230614 | 193600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230614 | 193500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230614 | 193400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230614 | 193300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230614 | 193200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230614 | 193100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230614 | 193000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230614 | 192900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230614 | 192800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230614 | 192700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230614 | 192600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230614 | 192500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230614 | 192400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230614 | 192300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230614 | 192200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230614 | 192100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230614 | 192000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230614 | 191900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230614 | 191800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230614 | 191700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230614 | 191600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230614 | 191500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230614 | 191400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230614 | 191300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230614 | 191200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 183 | 20230614 | 191100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230614 | 191000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230614 | 190900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230614 | 190800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230614 | 190700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230614 | 190600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230614 | 190500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230614 | 190400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230614 | 190300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230614 | 190200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230614 | 190100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230614 | 190000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230614 | 185900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230614 | 185800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230614 | 185700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230614 | 185600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230614 | 185500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230614 | 185400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230614 | 185300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230614 | 185200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230614 | 185100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230614 | 185000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230614 | 184900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230614 | 184800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230614 | 184700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230614 | 184600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230614 | 184500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230614 | 184400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230614 | 184300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230614 | 184200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 213 | 20230614 | 184100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230614 | 184000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230614 | 183900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230614 | 183800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230614 | 183700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20230614 | 183600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20230614 | 183500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20230614 | 183400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230614 | 183300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230614 | 183200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230614 | 183100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230614 | 183000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230614 | 182900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230614 | 182800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230614 | 182700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230614 | 182600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230614 | 182500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230614 | 182400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230614 | 182300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230614 | 182200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230614 | 182100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230614 | 182000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230614 | 181900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230614 | 181800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230614 | 181700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20230614 | 181600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20230614 | 181500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20230614 | 181400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20230614 | 181300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20230614 | 181200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 243 | 20230614 | 181100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20230614 | 181000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20230614 | 180900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20230614 | 180800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20230614 | 180700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20230614 | 180600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20230614 | 180500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20230614 | 180400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20230614 | 180300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20230614 | 180200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20230614 | 180100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20230614 | 180000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20230614 | 175900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20230614 | 175800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20230614 | 175700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20230614 | 175600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20230614 | 175500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20230614 | 175400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 261 | 20230614 | 175300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20230614 | 175200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 263 | 20230614 | 175100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20230614 | 175000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20230614 | 174900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20230614 | 174800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20230614 | 174700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20230614 | 174600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20230614 | 174500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 270 | 20230614 | 174400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20230614 | 174300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20230614 | 174200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 273 | 20230614 | 174100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 274 | 20230614 | 174000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 275 | 20230614 | 173900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20230614 | 173800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20230614 | 173700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20230614 | 173600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20230614 | 173500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20230614 | 173400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20230614 | 173300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20230614 | 173200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20230614 | 173100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20230614 | 173000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20230614 | 172900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20230614 | 172800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20230614 | 172700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20230614 | 172600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 289 | 20230614 | 172500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 290 | 20230614 | 172400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 291 | 20230614 | 172300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 292 | 20230614 | 172200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 293 | 20230614 | 172100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 294 | 20230614 | 172000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 295 | 20230614 | 171900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 296 | 20230614 | 171800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 297 | 20230614 | 171700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 298 | 20230614 | 171600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 299 | 20230614 | 171500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 300 | 20230614 | 171400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 301 | 20230614 | 171300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 302 | 20230614 | 171200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 303 | 20230614 | 171100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 304 | 20230614 | 171000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 305 | 20230614 | 170900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 306 | 20230614 | 170800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 307 | 20230614 | 170700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 308 | 20230614 | 170600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 309 | 20230614 | 170500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 310 | 20230614 | 170400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 311 | 20230614 | 170300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 312 | 20230614 | 170200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 313 | 20230614 | 170100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 314 | 20230614 | 170000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 315 | 20230614 | 165900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 316 | 20230614 | 165800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 317 | 20230614 | 165700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 318 | 20230614 | 165600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 319 | 20230614 | 165500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 320 | 20230614 | 165400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 321 | 20230614 | 165300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 322 | 20230614 | 165200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 323 | 20230614 | 165100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 324 | 20230614 | 165000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 325 | 20230614 | 164900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 326 | 20230614 | 164800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 327 | 20230614 | 164700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 328 | 20230614 | 164600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 329 | 20230614 | 164500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 330 | 20230614 | 164400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 331 | 20230614 | 164300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 332 | 20230614 | 164200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 333 | 20230614 | 164100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 334 | 20230614 | 164000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 335 | 20230614 | 163900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 336 | 20230614 | 163800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 337 | 20230614 | 163700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 338 | 20230614 | 163600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 339 | 20230614 | 163500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 340 | 20230614 | 163400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 341 | 20230614 | 163300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 342 | 20230614 | 163200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 343 | 20230614 | 163100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 344 | 20230614 | 163000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 345 | 20230614 | 162900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 346 | 20230614 | 162800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 347 | 20230614 | 162700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 348 | 20230614 | 162600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 349 | 20230614 | 162500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 350 | 20230614 | 162400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 351 | 20230614 | 162300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 352 | 20230614 | 162200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 353 | 20230614 | 162100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 354 | 20230614 | 162000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 355 | 20230614 | 161900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 356 | 20230614 | 161800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 357 | 20230614 | 161700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 358 | 20230614 | 161600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 359 | 20230614 | 161500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 360 | 20230614 | 161400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 361 | 20230614 | 161300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 362 | 20230614 | 161200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 363 | 20230614 | 161100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 364 | 20230614 | 161000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 365 | 20230614 | 160900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 366 | 20230614 | 160800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 367 | 20230614 | 160700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 368 | 20230614 | 160600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 369 | 20230614 | 160500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 370 | 20230614 | 160400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 371 | 20230614 | 160300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 372 | 20230614 | 160200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 373 | 20230614 | 160100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 374 | 20230614 | 160000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 375 | 20230614 | 155900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 376 | 20230614 | 155800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 377 | 20230614 | 155700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 378 | 20230614 | 155600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 379 | 20230614 | 155500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 380 | 20230614 | 155400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 381 | 20230614 | 155300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 382 | 20230614 | 155200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 383 | 20230614 | 155100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 384 | 20230614 | 155000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 385 | 20230614 | 154900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 386 | 20230614 | 154800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 387 | 20230614 | 154700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 388 | 20230614 | 154600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 389 | 20230614 | 154500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 390 | 20230614 | 154400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 391 | 20230614 | 154300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 392 | 20230614 | 154200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 393 | 20230614 | 154100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 394 | 20230614 | 154000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 395 | 20230614 | 153900 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 396 | 20230614 | 153800 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 397 | 20230614 | 153700 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 398 | 20230614 | 153600 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 399 | 20230614 | 153500 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 400 | 20230614 | 153400 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 401 | 20230614 | 153300 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 402 | 20230614 | 153200 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 403 | 20230614 | 153100 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 0 |
| 404 | 20230614 | 153000 | 7235137950 | 22350 | 22350 | 22350 | 22350 | 2183 |
| 405 | 20230614 | 152900 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 406 | 20230614 | 152800 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 407 | 20230614 | 152700 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 408 | 20230614 | 152600 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 409 | 20230614 | 152500 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 410 | 20230614 | 152400 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 411 | 20230614 | 152300 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 412 | 20230614 | 152200 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 413 | 20230614 | 152100 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 414 | 20230614 | 152000 | 7186347900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 415 | 20230614 | 151900 | 7186347900 | 22400 | 22400 | 22450 | 22400 | 144 |
| 416 | 20230614 | 151800 | 7183117450 | 22350 | 22350 | 22350 | 22350 | 505 |
| 417 | 20230614 | 151700 | 7171830700 | 22350 | 22350 | 22350 | 22350 | 4 |
| 418 | 20230614 | 151600 | 7171741300 | 22300 | 22400 | 22400 | 22300 | 679 |
| 419 | 20230614 | 151500 | 7156591900 | 22400 | 22550 | 22550 | 22400 | 832 |
| 420 | 20230614 | 151400 | 7137926850 | 22550 | 22500 | 22550 | 22500 | 103 |
| 421 | 20230614 | 151300 | 7135605200 | 22550 | 22550 | 22550 | 22500 | 982 |
| 422 | 20230614 | 151200 | 7113505950 | 22600 | 22600 | 22600 | 22550 | 511 |
| 423 | 20230614 | 151100 | 7101974550 | 22550 | 22500 | 22550 | 22500 | 304 |
| 424 | 20230614 | 151000 | 7095130400 | 22500 | 22500 | 22550 | 22450 | 631 |
| 425 | 20230614 | 150900 | 7080937700 | 22550 | 22500 | 22600 | 22500 | 477 |
| 426 | 20230614 | 150800 | 7070186950 | 22500 | 22600 | 22600 | 22500 | 379 |
| 427 | 20230614 | 150700 | 7061639850 | 22500 | 22700 | 22700 | 22500 | 4972 |
| 428 | 20230614 | 150600 | 6949637550 | 22600 | 22500 | 22700 | 22500 | 1809 |
| 429 | 20230614 | 150500 | 6908894350 | 22500 | 22500 | 22500 | 22450 | 234 |
| 430 | 20230614 | 150400 | 6903629800 | 22500 | 22400 | 22500 | 22400 | 587 |
| 431 | 20230614 | 150300 | 6890472100 | 22500 | 22450 | 22500 | 22400 | 716 |
| 432 | 20230614 | 150200 | 6874369250 | 22450 | 22300 | 22450 | 22300 | 642 |
| 433 | 20230614 | 150100 | 6859997700 | 22400 | 22350 | 22400 | 22350 | 61 |
| 434 | 20230614 | 150000 | 6858632100 | 22350 | 22350 | 22350 | 22350 | 800 |
| 435 | 20230614 | 145900 | 6840752100 | 22350 | 22350 | 22400 | 22150 | 1019 |
| 436 | 20230614 | 145800 | 6818034900 | 22400 | 22300 | 22400 | 22250 | 617 |
| 437 | 20230614 | 145700 | 6804260750 | 22300 | 22250 | 22300 | 22250 | 382 |
| 438 | 20230614 | 145600 | 6795759750 | 22300 | 22250 | 22300 | 22250 | 55 |
| 439 | 20230614 | 145500 | 6794535650 | 22250 | 22300 | 22300 | 22150 | 422 |
| 440 | 20230614 | 145400 | 6785169250 | 22300 | 22200 | 22300 | 22200 | 180 |
| 441 | 20230614 | 145300 | 6781160650 | 22200 | 22250 | 22300 | 22200 | 163 |
| 442 | 20230614 | 145200 | 6777541750 | 22150 | 22200 | 22200 | 22150 | 313 |
| 443 | 20230614 | 145100 | 6770598600 | 22200 | 22100 | 22200 | 22050 | 453 |
| 444 | 20230614 | 145000 | 6760565050 | 22150 | 22250 | 22250 | 22150 | 386 |
| 445 | 20230614 | 144900 | 6752005800 | 22300 | 22300 | 22300 | 22150 | 1161 |
| 446 | 20230614 | 144800 | 6726255200 | 22300 | 22350 | 22350 | 22300 | 171 |
| 447 | 20230614 | 144700 | 6722441550 | 22300 | 22200 | 22300 | 22200 | 238 |
| 448 | 20230614 | 144600 | 6717143250 | 22250 | 22250 | 22300 | 22250 | 176 |
| 449 | 20230614 | 144500 | 6713227200 | 22300 | 22250 | 22300 | 22250 | 189 |
| 450 | 20230614 | 144400 | 6709021600 | 22250 | 22200 | 22300 | 22200 | 107 |
| 451 | 20230614 | 144300 | 6706641600 | 22250 | 22250 | 22250 | 22200 | 262 |
| 452 | 20230614 | 144200 | 6700817100 | 22200 | 22150 | 22250 | 22150 | 584 |
| 453 | 20230614 | 144100 | 6687874200 | 22300 | 22150 | 22300 | 22150 | 796 |
| 454 | 20230614 | 144000 | 6670161600 | 22150 | 22150 | 22200 | 22150 | 281 |
| 455 | 20230614 | 143900 | 6663937300 | 22150 | 22150 | 22200 | 22150 | 208 |
| 456 | 20230614 | 143800 | 6659326900 | 22200 | 22200 | 22200 | 22150 | 121 |
| 457 | 20230614 | 143700 | 6656642200 | 22200 | 22250 | 22250 | 22150 | 210 |
| 458 | 20230614 | 143600 | 6651984400 | 22250 | 22100 | 22250 | 22000 | 3482 |
| 459 | 20230614 | 143500 | 6575121000 | 22100 | 22100 | 22100 | 22050 | 395 |
| 460 | 20230614 | 143400 | 6566402200 | 22100 | 22100 | 22100 | 22050 | 316 |
| 461 | 20230614 | 143300 | 6559429550 | 22100 | 22000 | 22100 | 22000 | 1071 |
| 462 | 20230614 | 143200 | 6535817950 | 22000 | 22000 | 22000 | 22000 | 3 |
| 463 | 20230614 | 143100 | 6535751950 | 22050 | 22000 | 22050 | 21950 | 584 |
| 464 | 20230614 | 143000 | 6522901200 | 22050 | 22000 | 22050 | 21950 | 709 |
| 465 | 20230614 | 142900 | 6507329400 | 22050 | 22050 | 22050 | 22000 | 155 |
| 466 | 20230614 | 142800 | 6503918950 | 22050 | 22000 | 22050 | 22000 | 371 |
| 467 | 20230614 | 142700 | 6495753200 | 22000 | 22000 | 22050 | 22000 | 712 |
| 468 | 20230614 | 142600 | 6480089100 | 22000 | 21950 | 22000 | 21900 | 343 |
| 469 | 20230614 | 142500 | 6472561000 | 21900 | 21950 | 21950 | 21900 | 322 |
| 470 | 20230614 | 142400 | 6465507850 | 21950 | 21900 | 21950 | 21850 | 1878 |
| 471 | 20230614 | 142300 | 6424431850 | 21900 | 21950 | 21950 | 21900 | 750 |
| 472 | 20230614 | 142200 | 6408005800 | 21950 | 21950 | 21950 | 21900 | 89 |
| 473 | 20230614 | 142100 | 6406053500 | 22000 | 21950 | 22000 | 21900 | 22 |
| 474 | 20230614 | 142000 | 6405570050 | 21950 | 21900 | 22000 | 21900 | 465 |
| 475 | 20230614 | 141900 | 6395375200 | 22000 | 21950 | 22000 | 21950 | 9 |
| 476 | 20230614 | 141800 | 6395177300 | 22000 | 21950 | 22000 | 21900 | 270 |
| 477 | 20230614 | 141700 | 6389260500 | 21950 | 22000 | 22000 | 21950 | 233 |
| 478 | 20230614 | 141600 | 6384142950 | 22000 | 22000 | 22000 | 21950 | 252 |
| 479 | 20230614 | 141500 | 6378605850 | 22000 | 22000 | 22000 | 21950 | 286 |
| 480 | 20230614 | 141400 | 6372324500 | 22000 | 22050 | 22050 | 21950 | 704 |
| 481 | 20230614 | 141300 | 6356837500 | 21950 | 22050 | 22050 | 21950 | 256 |
| 482 | 20230614 | 141200 | 6351205450 | 22000 | 22000 | 22050 | 21900 | 1130 |
| 483 | 20230614 | 141100 | 6326369750 | 22000 | 21900 | 22000 | 21900 | 443 |
| 484 | 20230614 | 141000 | 6316663100 | 21950 | 21900 | 21950 | 21850 | 103 |
| 485 | 20230614 | 140900 | 6314408500 | 21900 | 21900 | 21900 | 21900 | 232 |
| 486 | 20230614 | 140800 | 6309327700 | 21950 | 21950 | 21950 | 21950 | 166 |
| 487 | 20230614 | 140700 | 6305684000 | 21950 | 21900 | 21950 | 21900 | 95 |
| 488 | 20230614 | 140600 | 6303603450 | 21950 | 21900 | 21950 | 21850 | 374 |
| 489 | 20230614 | 140500 | 6295413400 | 21850 | 21950 | 21950 | 21850 | 2217 |
| 490 | 20230614 | 140400 | 6246865600 | 21850 | 22000 | 22000 | 21850 | 1145 |
| 491 | 20230614 | 140300 | 6221839500 | 21900 | 21950 | 22050 | 21900 | 194 |
| 492 | 20230614 | 140200 | 6217570250 | 22050 | 22000 | 22050 | 21850 | 3726 |
| 493 | 20230614 | 140100 | 6135948900 | 22100 | 22000 | 22100 | 21950 | 149 |
| 494 | 20230614 | 140000 | 6132667800 | 22000 | 22150 | 22150 | 22000 | 88 |
| 495 | 20230614 | 135900 | 6130729050 | 22100 | 22100 | 22100 | 22100 | 46 |
| 496 | 20230614 | 135800 | 6129712450 | 22100 | 22050 | 22150 | 21950 | 863 |
| 497 | 20230614 | 135700 | 6110749200 | 22050 | 22050 | 22150 | 22050 | 374 |
| 498 | 20230614 | 135600 | 6102493550 | 22050 | 22050 | 22050 | 22050 | 71 |
| 499 | 20230614 | 135500 | 6100928000 | 22050 | 22000 | 22050 | 21900 | 2171 |
| 500 | 20230614 | 135400 | 6053283950 | 22000 | 22000 | 22000 | 22000 | 123 |
| 501 | 20230614 | 135300 | 6050577950 | 22000 | 21950 | 22000 | 21950 | 478 |
| 502 | 20230614 | 135200 | 6040083250 | 22000 | 22000 | 22050 | 22000 | 23 |
| 503 | 20230614 | 135100 | 6039576900 | 21950 | 22000 | 22000 | 21950 | 840 |
| 504 | 20230614 | 135000 | 6021131350 | 22000 | 21950 | 22000 | 21950 | 1264 |
| 505 | 20230614 | 134900 | 5993383650 | 22000 | 22050 | 22050 | 21950 | 1909 |
| 506 | 20230614 | 134800 | 5951383750 | 22150 | 22150 | 22150 | 22000 | 5359 |
| 507 | 20230614 | 134700 | 5833098950 | 22150 | 22150 | 22150 | 22100 | 2979 |
| 508 | 20230614 | 134600 | 5767126600 | 22200 | 22250 | 22300 | 22150 | 224 |
| 509 | 20230614 | 134500 | 5762157250 | 22250 | 22300 | 22300 | 22250 | 10 |
| 510 | 20230614 | 134400 | 5761934450 | 22250 | 22300 | 22300 | 22250 | 466 |
| 511 | 20230614 | 134300 | 5751565400 | 22300 | 22200 | 22300 | 22200 | 96 |
| 512 | 20230614 | 134200 | 5749433600 | 22200 | 22250 | 22250 | 22200 | 214 |
| 513 | 20230614 | 134100 | 5744678300 | 22300 | 22300 | 22300 | 22250 | 46 |
| 514 | 20230614 | 134000 | 5743653800 | 22200 | 22200 | 22200 | 22200 | 212 |
| 515 | 20230614 | 133900 | 5738947400 | 22200 | 22250 | 22350 | 22200 | 2152 |
| 516 | 20230614 | 133800 | 5691171300 | 22250 | 22250 | 22300 | 22250 | 381 |
| 517 | 20230614 | 133700 | 5682686300 | 22300 | 22300 | 22300 | 22200 | 601 |
| 518 | 20230614 | 133600 | 5669338450 | 22300 | 22250 | 22300 | 22250 | 6 |
| 519 | 20230614 | 133500 | 5669204700 | 22300 | 22300 | 22300 | 22250 | 301 |
| 520 | 20230614 | 133400 | 5662503000 | 22350 | 22350 | 22350 | 22350 | 76 |
| 521 | 20230614 | 133300 | 5660804400 | 22350 | 22350 | 22350 | 22350 | 50 |
| 522 | 20230614 | 133200 | 5659686900 | 22400 | 22450 | 22450 | 22400 | 453 |
| 523 | 20230614 | 133100 | 5649538800 | 22450 | 22300 | 22450 | 22300 | 298 |
| 524 | 20230614 | 133000 | 5642885250 | 22350 | 22400 | 22400 | 22350 | 104 |
| 525 | 20230614 | 132900 | 5640560400 | 22400 | 22400 | 22400 | 22300 | 253 |
| 526 | 20230614 | 132800 | 5634916900 | 22350 | 22300 | 22400 | 22300 | 113 |
| 527 | 20230614 | 132700 | 5632395600 | 22400 | 22350 | 22400 | 22300 | 353 |
| 528 | 20230614 | 132600 | 5624516600 | 22350 | 22200 | 22350 | 22200 | 123 |
| 529 | 20230614 | 132500 | 5621782650 | 22300 | 22200 | 22300 | 22200 | 81 |
| 530 | 20230614 | 132400 | 5619979350 | 22200 | 22300 | 22300 | 22200 | 1565 |
| 531 | 20230614 | 132300 | 5585232600 | 22300 | 22300 | 22350 | 22300 | 116 |
| 532 | 20230614 | 132200 | 5582645750 | 22300 | 22250 | 22300 | 22200 | 263 |
| 533 | 20230614 | 132100 | 5576805050 | 22300 | 22250 | 22350 | 22250 | 351 |
| 534 | 20230614 | 132000 | 5568978850 | 22300 | 22250 | 22300 | 22250 | 1996 |
| 535 | 20230614 | 131900 | 5524567400 | 22300 | 22300 | 22300 | 22250 | 873 |
| 536 | 20230614 | 131800 | 5505139200 | 22300 | 22300 | 22300 | 22250 | 56 |
| 537 | 20230614 | 131700 | 5503890500 | 22350 | 22300 | 22350 | 22300 | 358 |
| 538 | 20230614 | 131600 | 5495891150 | 22300 | 22250 | 22350 | 22250 | 358 |
| 539 | 20230614 | 131500 | 5487917300 | 22300 | 22250 | 22350 | 22250 | 170 |
| 540 | 20230614 | 131400 | 5484122850 | 22300 | 22350 | 22350 | 22300 | 134 |
| 541 | 20230614 | 131300 | 5481132150 | 22350 | 22400 | 22400 | 22350 | 21 |
| 542 | 20230614 | 131200 | 5480662000 | 22250 | 22300 | 22400 | 22250 | 180 |
| 543 | 20230614 | 131100 | 5476656150 | 22400 | 22350 | 22400 | 22300 | 380 |
| 544 | 20230614 | 131000 | 5468170350 | 22250 | 22300 | 22350 | 22250 | 152 |
| 545 | 20230614 | 130900 | 5464781050 | 22350 | 22300 | 22350 | 22250 | 222 |
| 546 | 20230614 | 130800 | 5459840750 | 22250 | 22300 | 22300 | 22250 | 1043 |
| 547 | 20230614 | 130700 | 5436583350 | 22300 | 22250 | 22350 | 22250 | 396 |
| 548 | 20230614 | 130600 | 5427766850 | 22350 | 22250 | 22350 | 22250 | 204 |
| 549 | 20230614 | 130500 | 5423227750 | 22300 | 22350 | 22350 | 22300 | 258 |
| 550 | 20230614 | 130400 | 5417471450 | 22300 | 22250 | 22400 | 22250 | 323 |
| 551 | 20230614 | 130300 | 5410262200 | 22400 | 22350 | 22400 | 22250 | 102 |
| 552 | 20230614 | 130200 | 5407992350 | 22300 | 22350 | 22350 | 22250 | 302 |
| 553 | 20230614 | 130100 | 5401256200 | 22350 | 22350 | 22350 | 22350 | 13 |
| 554 | 20230614 | 130000 | 5400965650 | 22350 | 22350 | 22350 | 22200 | 470 |
| 555 | 20230614 | 125900 | 5390503650 | 22250 | 22300 | 22300 | 22150 | 386 |
| 556 | 20230614 | 125800 | 5381927750 | 22300 | 22200 | 22300 | 22150 | 627 |
| 557 | 20230614 | 125700 | 5368022650 | 22300 | 22200 | 22300 | 22200 | 39 |
| 558 | 20230614 | 125600 | 5367156050 | 22200 | 22300 | 22300 | 22200 | 2291 |
| 559 | 20230614 | 125500 | 5316222800 | 22300 | 22250 | 22300 | 22250 | 83 |
| 560 | 20230614 | 125400 | 5314375850 | 22300 | 22300 | 22300 | 22300 | 12 |
| 561 | 20230614 | 125300 | 5314108250 | 22250 | 22300 | 22300 | 22250 | 498 |
| 562 | 20230614 | 125200 | 5303024200 | 22300 | 22250 | 22300 | 22250 | 267 |
| 563 | 20230614 | 125100 | 5297076350 | 22300 | 22350 | 22350 | 22250 | 108 |
| 564 | 20230614 | 125000 | 5294672200 | 22350 | 22400 | 22400 | 22350 | 13 |
| 565 | 20230614 | 124900 | 5294381150 | 22400 | 22300 | 22400 | 22300 | 656 |
| 566 | 20230614 | 124800 | 5279735850 | 22300 | 22300 | 22300 | 22250 | 95 |
| 567 | 20230614 | 124700 | 5277618600 | 22300 | 22300 | 22350 | 22300 | 642 |
| 568 | 20230614 | 124600 | 5263301400 | 22350 | 22350 | 22350 | 22300 | 189 |
| 569 | 20230614 | 124500 | 5259081150 | 22350 | 22350 | 22350 | 22350 | 152 |
| 570 | 20230614 | 124400 | 5255683950 | 22400 | 22450 | 22500 | 22350 | 418 |
| 571 | 20230614 | 124300 | 5246297900 | 22400 | 22300 | 22400 | 22300 | 313 |
| 572 | 20230614 | 124200 | 5239301700 | 22350 | 22500 | 22550 | 22350 | 82 |
| 573 | 20230614 | 124100 | 5237467400 | 22500 | 22450 | 22550 | 22350 | 401 |
| 574 | 20230614 | 124000 | 5228459500 | 22450 | 22450 | 22450 | 22400 | 434 |
| 575 | 20230614 | 123900 | 5218735100 | 22500 | 22350 | 22500 | 22350 | 258 |
| 576 | 20230614 | 123800 | 5212964500 | 22350 | 22400 | 22400 | 22300 | 323 |
| 577 | 20230614 | 123700 | 5205748800 | 22400 | 22450 | 22500 | 22400 | 128 |
| 578 | 20230614 | 123600 | 5202875250 | 22400 | 22450 | 22450 | 22400 | 349 |
| 579 | 20230614 | 123500 | 5195056650 | 22400 | 22400 | 22450 | 22400 | 228 |
| 580 | 20230614 | 123400 | 5189949200 | 22450 | 22400 | 22450 | 22400 | 271 |
| 581 | 20230614 | 123300 | 5183875850 | 22400 | 22400 | 22450 | 22400 | 271 |
| 582 | 20230614 | 123200 | 5177800600 | 22450 | 22450 | 22450 | 22400 | 147 |
| 583 | 20230614 | 123100 | 5174504400 | 22400 | 22500 | 22500 | 22400 | 110 |
| 584 | 20230614 | 123000 | 5172034700 | 22550 | 22500 | 22650 | 22500 | 219 |
| 585 | 20230614 | 122900 | 5167086950 | 22450 | 22450 | 22450 | 22400 | 423 |
| 586 | 20230614 | 122800 | 5157592900 | 22550 | 22600 | 22600 | 22550 | 73 |
| 587 | 20230614 | 122700 | 5155943350 | 22450 | 22500 | 22500 | 22450 | 316 |
| 588 | 20230614 | 122600 | 5148838550 | 22600 | 22600 | 22600 | 22450 | 381 |
| 589 | 20230614 | 122500 | 5140267100 | 22550 | 22650 | 22650 | 22550 | 74 |
| 590 | 20230614 | 122400 | 5138597550 | 22600 | 22600 | 22600 | 22500 | 175 |
| 591 | 20230614 | 122300 | 5134650450 | 22550 | 22600 | 22700 | 22550 | 111 |
| 592 | 20230614 | 122200 | 5132142400 | 22700 | 22600 | 22750 | 22600 | 385 |
| 593 | 20230614 | 122100 | 5123413100 | 22600 | 22650 | 22750 | 22600 | 141 |
| 594 | 20230614 | 122000 | 5120219250 | 22650 | 22650 | 22750 | 22600 | 224 |
| 595 | 20230614 | 121900 | 5115149100 | 22650 | 22750 | 22800 | 22650 | 121 |
| 596 | 20230614 | 121800 | 5112398650 | 22750 | 22750 | 22750 | 22550 | 360 |
| 597 | 20230614 | 121700 | 5104266850 | 22750 | 22700 | 22800 | 22450 | 572 |
| 598 | 20230614 | 121600 | 5091361200 | 22700 | 22650 | 22800 | 22650 | 249 |
| 599 | 20230614 | 121500 | 5085719700 | 22650 | 22700 | 22700 | 22650 | 172 |
| 600 | 20230614 | 121400 | 5081819400 | 22700 | 22650 | 22700 | 22600 | 559 |
| 601 | 20230614 | 121300 | 5069156250 | 22650 | 22700 | 22700 | 22650 | 167 |
| 602 | 20230614 | 121200 | 5065372200 | 22600 | 22550 | 22600 | 22550 | 174 |
| 603 | 20230614 | 121100 | 5061443750 | 22600 | 22650 | 22750 | 22550 | 1040 |
| 604 | 20230614 | 121000 | 5037854650 | 22650 | 22700 | 22700 | 22600 | 285 |
| 605 | 20230614 | 120900 | 5031404300 | 22700 | 22650 | 22700 | 22500 | 947 |
| 606 | 20230614 | 120800 | 5009994150 | 22600 | 22600 | 22600 | 22550 | 114 |
| 607 | 20230614 | 120700 | 5007422500 | 22600 | 22600 | 22600 | 22550 | 351 |
| 608 | 20230614 | 120600 | 4999495100 | 22550 | 22550 | 22550 | 22500 | 125 |
| 609 | 20230614 | 120500 | 4996680300 | 22450 | 22500 | 22600 | 22450 | 314 |
| 610 | 20230614 | 120400 | 4989619400 | 22550 | 22550 | 22600 | 22550 | 142 |
| 611 | 20230614 | 120300 | 4986414650 | 22500 | 22550 | 22550 | 22500 | 411 |
| 612 | 20230614 | 120200 | 4977152600 | 22600 | 22550 | 22600 | 22550 | 118 |
| 613 | 20230614 | 120100 | 4974490800 | 22450 | 22550 | 22600 | 22450 | 398 |
| 614 | 20230614 | 120000 | 4965537950 | 22550 | 22500 | 22600 | 22500 | 349 |
| 615 | 20230614 | 115900 | 4957668400 | 22500 | 22400 | 22550 | 22400 | 866 |
| 616 | 20230614 | 115800 | 4938165600 | 22450 | 22550 | 22550 | 22400 | 360 |
| 617 | 20230614 | 115700 | 4930087400 | 22500 | 22500 | 22500 | 22450 | 118 |
| 618 | 20230614 | 115600 | 4927436350 | 22500 | 22650 | 22650 | 22500 | 297 |
| 619 | 20230614 | 115500 | 4920732900 | 22600 | 22400 | 22600 | 22400 | 546 |
| 620 | 20230614 | 115400 | 4908428600 | 22400 | 22350 | 22500 | 22350 | 437 |
| 621 | 20230614 | 115300 | 4898638500 | 22400 | 22500 | 22500 | 22400 | 54 |
| 622 | 20230614 | 115200 | 4897428200 | 22500 | 22300 | 22500 | 22250 | 714 |
| 623 | 20230614 | 115100 | 4881473700 | 22350 | 22300 | 22350 | 22300 | 963 |
| 624 | 20230614 | 115000 | 4859987600 | 22300 | 22300 | 22300 | 22300 | 128 |
| 625 | 20230614 | 114900 | 4857133200 | 22300 | 22400 | 22400 | 22300 | 453 |
| 626 | 20230614 | 114800 | 4847020550 | 22300 | 22300 | 22350 | 22300 | 77 |
| 627 | 20230614 | 114700 | 4845303150 | 22300 | 22300 | 22350 | 22300 | 471 |
| 628 | 20230614 | 114600 | 4834796300 | 22300 | 22400 | 22400 | 22300 | 110 |
| 629 | 20230614 | 114500 | 4832338200 | 22400 | 22300 | 22400 | 22250 | 472 |
| 630 | 20230614 | 114400 | 4821813150 | 22300 | 22400 | 22400 | 22300 | 346 |
| 631 | 20230614 | 114300 | 4814090650 | 22350 | 22300 | 22350 | 22250 | 593 |
| 632 | 20230614 | 114200 | 4800872950 | 22350 | 22350 | 22350 | 22300 | 167 |
| 633 | 20230614 | 114100 | 4797145550 | 22350 | 22300 | 22350 | 22300 | 134 |
| 634 | 20230614 | 114000 | 4794156900 | 22300 | 22350 | 22350 | 22300 | 506 |
| 635 | 20230614 | 113900 | 4782869500 | 22350 | 22350 | 22350 | 22350 | 64 |
| 636 | 20230614 | 113800 | 4781439100 | 22300 | 22400 | 22400 | 22300 | 306 |
| 637 | 20230614 | 113700 | 4774610750 | 22400 | 22400 | 22500 | 22400 | 175 |
| 638 | 20230614 | 113600 | 4770690350 | 22500 | 22350 | 22500 | 22350 | 659 |
| 639 | 20230614 | 113500 | 4755931750 | 22300 | 22300 | 22350 | 22300 | 398 |
| 640 | 20230614 | 113400 | 4747055300 | 22300 | 22300 | 22400 | 22300 | 335 |
| 641 | 20230614 | 113300 | 4739583150 | 22300 | 22400 | 22400 | 22300 | 849 |
| 642 | 20230614 | 113200 | 4720639000 | 22400 | 22450 | 22450 | 22350 | 727 |
| 643 | 20230614 | 113100 | 4704385400 | 22400 | 22450 | 22500 | 22400 | 253 |
| 644 | 20230614 | 113000 | 4698707650 | 22500 | 22450 | 22500 | 22450 | 154 |
| 645 | 20230614 | 112900 | 4695247150 | 22450 | 22500 | 22500 | 22450 | 330 |
| 646 | 20230614 | 112800 | 4687837250 | 22550 | 22450 | 22550 | 22450 | 102 |
| 647 | 20230614 | 112700 | 4685544200 | 22450 | 22450 | 22550 | 22450 | 464 |
| 648 | 20230614 | 112600 | 4675123150 | 22500 | 22550 | 22550 | 22450 | 276 |
| 649 | 20230614 | 112500 | 4668914750 | 22500 | 22600 | 22650 | 22500 | 286 |
| 650 | 20230614 | 112400 | 4662471950 | 22500 | 22600 | 22600 | 22500 | 178 |
| 651 | 20230614 | 112300 | 4658461800 | 22500 | 22550 | 22600 | 22500 | 357 |
| 652 | 20230614 | 112200 | 4650417500 | 22550 | 22550 | 22550 | 22550 | 103 |
| 653 | 20230614 | 112100 | 4648094850 | 22600 | 22600 | 22650 | 22600 | 374 |
| 654 | 20230614 | 112000 | 4639635500 | 22650 | 22700 | 22700 | 22600 | 193 |
| 655 | 20230614 | 111900 | 4635272550 | 22700 | 22700 | 22700 | 22700 | 9 |
| 656 | 20230614 | 111800 | 4635068250 | 22700 | 22700 | 22750 | 22700 | 442 |
| 657 | 20230614 | 111700 | 4625032350 | 22750 | 22700 | 22800 | 22700 | 211 |
| 658 | 20230614 | 111600 | 4620237100 | 22600 | 22600 | 22700 | 22600 | 583 |
| 659 | 20230614 | 111500 | 4607011300 | 22600 | 22550 | 22650 | 22550 | 213 |
| 660 | 20230614 | 111400 | 4602202400 | 22600 | 22550 | 22600 | 22550 | 427 |
| 661 | 20230614 | 111300 | 4592573000 | 22650 | 22550 | 22700 | 22500 | 335 |
| 662 | 20230614 | 111200 | 4585017150 | 22550 | 22550 | 22600 | 22500 | 413 |
| 663 | 20230614 | 111100 | 4575707300 | 22600 | 22500 | 22600 | 22500 | 392 |
| 664 | 20230614 | 111000 | 4566875400 | 22600 | 22500 | 22650 | 22450 | 296 |
| 665 | 20230614 | 110900 | 4560215200 | 22500 | 22600 | 22700 | 22500 | 820 |
| 666 | 20230614 | 110800 | 4541707500 | 22500 | 22550 | 22650 | 22500 | 256 |
| 667 | 20230614 | 110700 | 4535939800 | 22600 | 22550 | 22600 | 22550 | 504 |
| 668 | 20230614 | 110600 | 4524561800 | 22500 | 22550 | 22650 | 22500 | 216 |
| 669 | 20230614 | 110500 | 4519689400 | 22650 | 22600 | 22650 | 22600 | 333 |
| 670 | 20230614 | 110400 | 4512160000 | 22600 | 22550 | 22600 | 22500 | 1388 |
| 671 | 20230614 | 110300 | 4480880800 | 22600 | 22750 | 22750 | 22600 | 419 |
| 672 | 20230614 | 110200 | 4471406050 | 22750 | 22750 | 22750 | 22750 | 235 |
| 673 | 20230614 | 110100 | 4466059800 | 22550 | 22700 | 22700 | 22550 | 503 |
| 674 | 20230614 | 110000 | 4454697250 | 22700 | 22650 | 22700 | 22550 | 576 |
| 675 | 20230614 | 105900 | 4441647800 | 22650 | 22700 | 22700 | 22650 | 957 |
| 676 | 20230614 | 105800 | 4419971500 | 22700 | 22800 | 22800 | 22700 | 711 |
| 677 | 20230614 | 105700 | 4403823200 | 22750 | 22800 | 22800 | 22700 | 276 |
| 678 | 20230614 | 105600 | 4397546400 | 22800 | 22850 | 22900 | 22700 | 1013 |
| 679 | 20230614 | 105500 | 4374405000 | 22850 | 22700 | 22850 | 22650 | 1231 |
| 680 | 20230614 | 105400 | 4346429800 | 22650 | 22800 | 22800 | 22650 | 612 |
| 681 | 20230614 | 105300 | 4332509550 | 22800 | 22700 | 22800 | 22700 | 538 |
| 682 | 20230614 | 105200 | 4320266100 | 22700 | 22500 | 22700 | 22500 | 1000 |
| 683 | 20230614 | 105100 | 4297644300 | 22450 | 22700 | 22700 | 22450 | 1241 |
| 684 | 20230614 | 105000 | 4269578850 | 22700 | 22450 | 22700 | 22400 | 3281 |
| 685 | 20230614 | 104900 | 4195383850 | 22550 | 22300 | 22600 | 22300 | 4408 |
| 686 | 20230614 | 104800 | 4096285250 | 22250 | 22200 | 22300 | 22200 | 415 |
| 687 | 20230614 | 104700 | 4087059950 | 22200 | 22200 | 22300 | 22200 | 774 |
| 688 | 20230614 | 104600 | 4069822250 | 22150 | 22200 | 22200 | 22150 | 130 |
| 689 | 20230614 | 104500 | 4066942500 | 22200 | 22250 | 22250 | 22100 | 460 |
| 690 | 20230614 | 104400 | 4056747050 | 22200 | 22150 | 22250 | 22150 | 1377 |
| 691 | 20230614 | 104300 | 4026138650 | 22150 | 22200 | 22250 | 22100 | 1061 |
| 692 | 20230614 | 104200 | 4002615350 | 22100 | 22100 | 22150 | 22050 | 1551 |
| 693 | 20230614 | 104100 | 3968368400 | 22050 | 22150 | 22150 | 22050 | 1175 |
| 694 | 20230614 | 104000 | 3942409400 | 22100 | 22200 | 22250 | 22050 | 3984 |
| 695 | 20230614 | 103900 | 3853981000 | 22200 | 22100 | 22200 | 22100 | 419 |
| 696 | 20230614 | 103800 | 3844712400 | 22100 | 22200 | 22200 | 22100 | 128 |
| 697 | 20230614 | 103700 | 3841880350 | 22100 | 22050 | 22200 | 22050 | 167 |
| 698 | 20230614 | 103600 | 3838187100 | 22200 | 22100 | 22200 | 22100 | 841 |
| 699 | 20230614 | 103500 | 3819540500 | 22100 | 22100 | 22100 | 22050 | 340 |
| 700 | 20230614 | 103400 | 3812032800 | 22100 | 22150 | 22150 | 22100 | 232 |
| 701 | 20230614 | 103300 | 3806902750 | 22150 | 22100 | 22150 | 22050 | 1043 |
| 702 | 20230614 | 103200 | 3783835700 | 22100 | 22050 | 22150 | 22050 | 622 |
| 703 | 20230614 | 103100 | 3770100100 | 22100 | 22100 | 22150 | 22100 | 1171 |
| 704 | 20230614 | 103000 | 3744220800 | 22100 | 22100 | 22150 | 22050 | 1134 |
| 705 | 20230614 | 102900 | 3719174650 | 22150 | 22150 | 22150 | 22050 | 390 |
| 706 | 20230614 | 102800 | 3710563050 | 22150 | 22100 | 22150 | 22000 | 443 |
| 707 | 20230614 | 102700 | 3700790750 | 22100 | 22150 | 22150 | 22000 | 793 |
| 708 | 20230614 | 102600 | 3683292850 | 22150 | 22050 | 22150 | 22000 | 760 |
| 709 | 20230614 | 102500 | 3666520700 | 22050 | 22050 | 22150 | 22000 | 1196 |
| 710 | 20230614 | 102400 | 3640139050 | 22050 | 22150 | 22150 | 22050 | 1753 |
| 711 | 20230614 | 102300 | 3601414900 | 22150 | 22050 | 22150 | 22050 | 1085 |
| 712 | 20230614 | 102200 | 3577460500 | 22000 | 22050 | 22100 | 22000 | 1320 |
| 713 | 20230614 | 102100 | 3548380650 | 22000 | 22000 | 22250 | 22000 | 1839 |
| 714 | 20230614 | 102000 | 3507789500 | 22100 | 22000 | 22100 | 21950 | 864 |
| 715 | 20230614 | 101900 | 3488759500 | 22000 | 22000 | 22000 | 22000 | 105 |
| 716 | 20230614 | 101800 | 3486449500 | 22000 | 21950 | 22000 | 21900 | 517 |
| 717 | 20230614 | 101700 | 3475094200 | 22000 | 22050 | 22050 | 22000 | 898 |
| 718 | 20230614 | 101600 | 3455319750 | 22050 | 22000 | 22050 | 21950 | 1388 |
| 719 | 20230614 | 101500 | 3424756950 | 21900 | 21850 | 21950 | 21850 | 1460 |
| 720 | 20230614 | 101400 | 3392751650 | 21850 | 21800 | 21850 | 21750 | 1269 |
| 721 | 20230614 | 101300 | 3365078450 | 21800 | 21700 | 21800 | 21700 | 1780 |
| 722 | 20230614 | 101200 | 3326439250 | 21700 | 21700 | 21700 | 21650 | 2142 |
| 723 | 20230614 | 101100 | 3279986550 | 21700 | 21650 | 21700 | 21650 | 262 |
| 724 | 20230614 | 101000 | 3274311650 | 21700 | 21700 | 21700 | 21600 | 1550 |
| 725 | 20230614 | 100900 | 3240738800 | 21700 | 21650 | 21750 | 21650 | 492 |
| 726 | 20230614 | 100800 | 3230077450 | 21650 | 21800 | 21800 | 21650 | 4795 |
| 727 | 20230614 | 100700 | 3125891000 | 21800 | 21750 | 21850 | 21700 | 3017 |
| 728 | 20230614 | 100600 | 3060355450 | 21750 | 21750 | 21850 | 21750 | 2380 |
| 729 | 20230614 | 100500 | 3008582650 | 21750 | 21750 | 21750 | 21750 | 341 |
| 730 | 20230614 | 100400 | 3001165900 | 21800 | 21850 | 21850 | 21800 | 929 |
| 731 | 20230614 | 100300 | 2980904900 | 21850 | 22050 | 22100 | 21850 | 2444 |
| 732 | 20230614 | 100200 | 2927378750 | 22100 | 21850 | 22100 | 21850 | 721 |
| 733 | 20230614 | 100100 | 2911604600 | 21900 | 22050 | 22100 | 21900 | 1186 |
| 734 | 20230614 | 100000 | 2885511000 | 22000 | 22000 | 22050 | 21950 | 583 |
| 735 | 20230614 | 095900 | 2872688200 | 22000 | 21900 | 22050 | 21900 | 2689 |
| 736 | 20230614 | 095800 | 2813597500 | 21850 | 21700 | 21850 | 21700 | 110 |
| 737 | 20230614 | 095700 | 2811199350 | 21700 | 21750 | 21750 | 21650 | 3363 |
| 738 | 20230614 | 095600 | 2738242900 | 21750 | 21700 | 21850 | 21700 | 2101 |
| 739 | 20230614 | 095500 | 2692597650 | 21750 | 21800 | 21800 | 21750 | 1730 |
| 740 | 20230614 | 095400 | 2654910900 | 21800 | 21900 | 22000 | 21800 | 2559 |
| 741 | 20230614 | 095300 | 2599029550 | 21850 | 22000 | 22050 | 21800 | 4655 |
| 742 | 20230614 | 095200 | 2497279200 | 21900 | 22150 | 22150 | 21900 | 11195 |
| 743 | 20230614 | 095100 | 2250724250 | 22200 | 22200 | 22200 | 22150 | 251 |
| 744 | 20230614 | 095000 | 2245153750 | 22200 | 22350 | 22350 | 22200 | 607 |
| 745 | 20230614 | 094900 | 2231647400 | 22250 | 22150 | 22350 | 22000 | 7241 |
| 746 | 20230614 | 094800 | 2071740850 | 22150 | 22450 | 22450 | 22150 | 14753 |
| 747 | 20230614 | 094700 | 1743754050 | 22400 | 22350 | 22400 | 22300 | 599 |
| 748 | 20230614 | 094600 | 1730341550 | 22350 | 22300 | 22350 | 22250 | 3584 |
| 749 | 20230614 | 094500 | 1650571150 | 22300 | 22400 | 22400 | 22250 | 2662 |
| 750 | 20230614 | 094400 | 1591131050 | 22350 | 22500 | 22500 | 22350 | 4719 |
| 751 | 20230614 | 094300 | 1485277050 | 22500 | 22500 | 22500 | 22450 | 882 |
| 752 | 20230614 | 094200 | 1465433550 | 22500 | 22550 | 22550 | 22500 | 860 |
| 753 | 20230614 | 094100 | 1446075700 | 22500 | 22600 | 22600 | 22500 | 455 |
| 754 | 20230614 | 094000 | 1435806200 | 22450 | 22700 | 22700 | 22450 | 8503 |
| 755 | 20230614 | 093900 | 1244090250 | 22650 | 22650 | 22700 | 22650 | 83 |
| 756 | 20230614 | 093800 | 1242208550 | 22650 | 22800 | 22800 | 22650 | 1822 |
| 757 | 20230614 | 093700 | 1200834500 | 22850 | 22750 | 22900 | 22750 | 1859 |
| 758 | 20230614 | 093600 | 1158312400 | 22900 | 22700 | 22900 | 22700 | 75 |
| 759 | 20230614 | 093500 | 1156601400 | 22700 | 23050 | 23050 | 22700 | 6068 |
| 760 | 20230614 | 093400 | 1018228150 | 22900 | 23000 | 23000 | 22900 | 1689 |
| 761 | 20230614 | 093300 | 979444950 | 23050 | 23050 | 23150 | 23050 | 210 |
| 762 | 20230614 | 093200 | 974600950 | 23200 | 23100 | 23200 | 23050 | 1558 |
| 763 | 20230614 | 093100 | 938547000 | 23150 | 23050 | 23200 | 22950 | 597 |
| 764 | 20230614 | 093000 | 924777000 | 22950 | 23000 | 23050 | 22950 | 993 |
| 765 | 20230614 | 092900 | 901939500 | 22950 | 22900 | 22950 | 22800 | 3375 |
| 766 | 20230614 | 092800 | 824648500 | 22900 | 22850 | 22950 | 22850 | 3708 |
| 767 | 20230614 | 092700 | 739866500 | 22850 | 22850 | 22950 | 22850 | 2090 |
| 768 | 20230614 | 092600 | 692099400 | 22950 | 22900 | 22950 | 22850 | 366 |
| 769 | 20230614 | 092500 | 683727500 | 22850 | 22850 | 22900 | 22850 | 1126 |
| 770 | 20230614 | 092400 | 657985250 | 22850 | 22850 | 22950 | 22850 | 1246 |
| 771 | 20230614 | 092300 | 629496650 | 22900 | 22900 | 22950 | 22900 | 667 |
| 772 | 20230614 | 092200 | 614222200 | 22950 | 23100 | 23100 | 22950 | 2552 |
| 773 | 20230614 | 092100 | 555623350 | 23150 | 23050 | 23150 | 23000 | 1120 |
| 774 | 20230614 | 092000 | 529857600 | 23000 | 23100 | 23100 | 23000 | 100 |
| 775 | 20230614 | 091900 | 527556550 | 23050 | 23050 | 23050 | 23050 | 2 |
| 776 | 20230614 | 091800 | 527510450 | 23100 | 23200 | 23200 | 23100 | 1350 |
| 777 | 20230614 | 091700 | 496299600 | 23100 | 23100 | 23100 | 23100 | 2 |
| 778 | 20230614 | 091600 | 496253400 | 23050 | 23200 | 23200 | 23050 | 704 |
| 779 | 20230614 | 091500 | 479982500 | 23200 | 23150 | 23200 | 23150 | 90 |
| 780 | 20230614 | 091400 | 477897900 | 23200 | 23200 | 23200 | 23200 | 73 |
| 781 | 20230614 | 091300 | 476204300 | 23350 | 23550 | 23550 | 23200 | 1290 |
| 782 | 20230614 | 091200 | 446035450 | 23550 | 23350 | 23600 | 23350 | 1058 |
| 783 | 20230614 | 091100 | 421145550 | 23400 | 23150 | 23400 | 23150 | 1321 |
| 784 | 20230614 | 091000 | 390353050 | 23150 | 23150 | 23150 | 23150 | 155 |
| 785 | 20230614 | 090900 | 386764800 | 23150 | 22950 | 23150 | 22900 | 1541 |
| 786 | 20230614 | 090800 | 351383200 | 22850 | 23100 | 23100 | 22800 | 4732 |
| 787 | 20230614 | 090700 | 242998700 | 23100 | 23200 | 23200 | 23100 | 52 |
| 788 | 20230614 | 090600 | 241797400 | 23200 | 23000 | 23250 | 23000 | 815 |
| 789 | 20230614 | 090500 | 222899750 | 23150 | 23100 | 23150 | 23000 | 3390 |
| 790 | 20230614 | 090400 | 144888350 | 23000 | 23050 | 23100 | 23000 | 453 |
| 791 | 20230614 | 090300 | 134468550 | 23100 | 23100 | 23100 | 23100 | 39 |
| 792 | 20230614 | 090200 | 133567650 | 23100 | 23200 | 23200 | 23000 | 196 |
| 793 | 20230614 | 090100 | 129040950 | 23200 | 23150 | 23200 | 23000 | 3603 |
| 794 | 20230614 | 090000 | 46026700 | 23250 | 23100 | 23300 | 23100 | 1989 |