44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 222100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 3 | 20230614 | 222000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20230614 | 221900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20230614 | 221800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20230614 | 221700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20230614 | 221600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20230614 | 221500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20230614 | 221400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20230614 | 221300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20230614 | 221200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20230614 | 221100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20230614 | 221000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20230614 | 220900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20230614 | 220800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20230614 | 220700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20230614 | 220600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20230614 | 220500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20230614 | 220400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20230614 | 220300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20230614 | 220200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20230614 | 220100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20230614 | 220000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20230614 | 215900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20230614 | 215800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20230614 | 215700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20230614 | 215600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20230614 | 215500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20230614 | 215400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20230614 | 215300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20230614 | 215200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20230614 | 215100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 33 | 20230614 | 215000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20230614 | 214900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20230614 | 214800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20230614 | 214700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20230614 | 214600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20230614 | 214500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20230614 | 214400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20230614 | 214300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20230614 | 214200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20230614 | 214100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20230614 | 214000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20230614 | 213900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20230614 | 213800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20230614 | 213700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20230614 | 213600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20230614 | 213500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20230614 | 213400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20230614 | 213300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20230614 | 213200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20230614 | 213100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20230614 | 213000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20230614 | 212900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20230614 | 212800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20230614 | 212700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20230614 | 212600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20230614 | 212500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20230614 | 212400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20230614 | 212300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20230614 | 212200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20230614 | 212100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 63 | 20230614 | 212000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20230614 | 211900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20230614 | 211800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20230614 | 211700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20230614 | 211600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20230614 | 211500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20230614 | 211400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20230614 | 211300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20230614 | 211200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20230614 | 211100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20230614 | 211000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20230614 | 210900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20230614 | 210800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20230614 | 210700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20230614 | 210600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20230614 | 210500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20230614 | 210400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20230614 | 210300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20230614 | 210200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20230614 | 210100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20230614 | 210000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20230614 | 205900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20230614 | 205800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20230614 | 205700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20230614 | 205600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20230614 | 205500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20230614 | 205400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20230614 | 205300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20230614 | 205200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20230614 | 205100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 93 | 20230614 | 205000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20230614 | 204900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20230614 | 204800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20230614 | 204700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20230614 | 204600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20230614 | 204500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20230614 | 204400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20230614 | 204300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20230614 | 204200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20230614 | 204100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20230614 | 204000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20230614 | 203900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20230614 | 203800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20230614 | 203700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20230614 | 203600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20230614 | 203500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20230614 | 203400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20230614 | 203300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20230614 | 203200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20230614 | 203100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20230614 | 203000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20230614 | 202900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20230614 | 202800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20230614 | 202700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20230614 | 202600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20230614 | 202500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20230614 | 202400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20230614 | 202300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20230614 | 202200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20230614 | 202100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 123 | 20230614 | 202000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20230614 | 201900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20230614 | 201800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20230614 | 201700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20230614 | 201600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20230614 | 201500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20230614 | 201400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20230614 | 201300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20230614 | 201200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20230614 | 201100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20230614 | 201000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20230614 | 200900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20230614 | 200800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20230614 | 200700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20230614 | 200600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20230614 | 200500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20230614 | 200400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20230614 | 200300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20230614 | 200200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20230614 | 200100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20230614 | 200000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20230614 | 195900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20230614 | 195800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20230614 | 195700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20230614 | 195600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20230614 | 195500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20230614 | 195400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20230614 | 195300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20230614 | 195200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20230614 | 195100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 153 | 20230614 | 195000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20230614 | 194900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20230614 | 194800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20230614 | 194700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20230614 | 194600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20230614 | 194500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20230614 | 194400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20230614 | 194300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20230614 | 194200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20230614 | 194100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20230614 | 194000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20230614 | 193900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20230614 | 193800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20230614 | 193700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20230614 | 193600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20230614 | 193500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20230614 | 193400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20230614 | 193300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20230614 | 193200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20230614 | 193100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20230614 | 193000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20230614 | 192900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20230614 | 192800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20230614 | 192700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20230614 | 192600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20230614 | 192500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20230614 | 192400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20230614 | 192300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20230614 | 192200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20230614 | 192100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 183 | 20230614 | 192000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20230614 | 191900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20230614 | 191800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20230614 | 191700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20230614 | 191600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20230614 | 191500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20230614 | 191400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20230614 | 191300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20230614 | 191200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20230614 | 191100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20230614 | 191000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20230614 | 190900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20230614 | 190800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20230614 | 190700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20230614 | 190600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230614 | 190500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230614 | 190400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230614 | 190300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20230614 | 190200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20230614 | 190100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20230614 | 190000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20230614 | 185900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20230614 | 185800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230614 | 185700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230614 | 185600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20230614 | 185500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20230614 | 185400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20230614 | 185300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20230614 | 185200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20230614 | 185100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 213 | 20230614 | 185000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20230614 | 184900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20230614 | 184800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20230614 | 184700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20230614 | 184600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20230614 | 184500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20230614 | 184400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20230614 | 184300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20230614 | 184200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20230614 | 184100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20230614 | 184000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20230614 | 183900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20230614 | 183800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20230614 | 183700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20230614 | 183600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20230614 | 183500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20230614 | 183400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20230614 | 183300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20230614 | 183200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20230614 | 183100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20230614 | 183000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20230614 | 182900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20230614 | 182800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20230614 | 182700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20230614 | 182600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20230614 | 182500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20230614 | 182400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20230614 | 182300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20230614 | 182200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 242 | 20230614 | 182100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 243 | 20230614 | 182000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 244 | 20230614 | 181900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 245 | 20230614 | 181800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 246 | 20230614 | 181700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 247 | 20230614 | 181600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 248 | 20230614 | 181500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 249 | 20230614 | 181400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 250 | 20230614 | 181300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 251 | 20230614 | 181200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 252 | 20230614 | 181100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 253 | 20230614 | 181000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 254 | 20230614 | 180900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 255 | 20230614 | 180800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 256 | 20230614 | 180700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 257 | 20230614 | 180600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 258 | 20230614 | 180500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 259 | 20230614 | 180400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 260 | 20230614 | 180300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 261 | 20230614 | 180200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 262 | 20230614 | 180100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 263 | 20230614 | 180000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 264 | 20230614 | 175900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 265 | 20230614 | 175800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 266 | 20230614 | 175700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 267 | 20230614 | 175600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 268 | 20230614 | 175500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 269 | 20230614 | 175400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 270 | 20230614 | 175300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 271 | 20230614 | 175200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 272 | 20230614 | 175100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 273 | 20230614 | 175000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 274 | 20230614 | 174900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 275 | 20230614 | 174800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 276 | 20230614 | 174700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 277 | 20230614 | 174600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 278 | 20230614 | 174500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 279 | 20230614 | 174400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 280 | 20230614 | 174300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 281 | 20230614 | 174200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 282 | 20230614 | 174100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 283 | 20230614 | 174000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 284 | 20230614 | 173900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 285 | 20230614 | 173800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 286 | 20230614 | 173700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 287 | 20230614 | 173600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 288 | 20230614 | 173500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 289 | 20230614 | 173400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 290 | 20230614 | 173300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 291 | 20230614 | 173200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 292 | 20230614 | 173100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 293 | 20230614 | 173000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 294 | 20230614 | 172900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 295 | 20230614 | 172800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 296 | 20230614 | 172700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 297 | 20230614 | 172600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 298 | 20230614 | 172500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 299 | 20230614 | 172400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 300 | 20230614 | 172300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 301 | 20230614 | 172200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 302 | 20230614 | 172100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 303 | 20230614 | 172000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 304 | 20230614 | 171900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 305 | 20230614 | 171800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 306 | 20230614 | 171700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 307 | 20230614 | 171600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 308 | 20230614 | 171500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 309 | 20230614 | 171400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 310 | 20230614 | 171300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 311 | 20230614 | 171200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 312 | 20230614 | 171100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 313 | 20230614 | 171000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 314 | 20230614 | 170900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 315 | 20230614 | 170800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 316 | 20230614 | 170700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 317 | 20230614 | 170600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 318 | 20230614 | 170500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 319 | 20230614 | 170400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 320 | 20230614 | 170300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 321 | 20230614 | 170200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 322 | 20230614 | 170100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 323 | 20230614 | 170000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 324 | 20230614 | 165900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 325 | 20230614 | 165800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 326 | 20230614 | 165700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 327 | 20230614 | 165600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 328 | 20230614 | 165500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 329 | 20230614 | 165400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 330 | 20230614 | 165300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 331 | 20230614 | 165200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 332 | 20230614 | 165100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 333 | 20230614 | 165000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 334 | 20230614 | 164900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 335 | 20230614 | 164800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 336 | 20230614 | 164700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 337 | 20230614 | 164600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 338 | 20230614 | 164500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 339 | 20230614 | 164400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 340 | 20230614 | 164300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 341 | 20230614 | 164200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 342 | 20230614 | 164100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 343 | 20230614 | 164000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 344 | 20230614 | 163900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 345 | 20230614 | 163800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 346 | 20230614 | 163700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 347 | 20230614 | 163600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 348 | 20230614 | 163500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 349 | 20230614 | 163400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 350 | 20230614 | 163300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 351 | 20230614 | 163200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 352 | 20230614 | 163100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 353 | 20230614 | 163000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 354 | 20230614 | 162900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 355 | 20230614 | 162800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 356 | 20230614 | 162700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 357 | 20230614 | 162600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 358 | 20230614 | 162500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 359 | 20230614 | 162400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 360 | 20230614 | 162300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 361 | 20230614 | 162200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 362 | 20230614 | 162100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 363 | 20230614 | 162000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 364 | 20230614 | 161900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 365 | 20230614 | 161800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 366 | 20230614 | 161700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 367 | 20230614 | 161600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 368 | 20230614 | 161500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 369 | 20230614 | 161400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 370 | 20230614 | 161300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 371 | 20230614 | 161200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 372 | 20230614 | 161100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 373 | 20230614 | 161000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 374 | 20230614 | 160900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 375 | 20230614 | 160800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 376 | 20230614 | 160700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 377 | 20230614 | 160600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 378 | 20230614 | 160500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 379 | 20230614 | 160400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 380 | 20230614 | 160300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 381 | 20230614 | 160200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 382 | 20230614 | 160100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 383 | 20230614 | 160000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 384 | 20230614 | 155900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 385 | 20230614 | 155800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 386 | 20230614 | 155700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 387 | 20230614 | 155600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 388 | 20230614 | 155500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 389 | 20230614 | 155400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 390 | 20230614 | 155300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 391 | 20230614 | 155200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 392 | 20230614 | 155100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 393 | 20230614 | 155000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 394 | 20230614 | 154900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 395 | 20230614 | 154800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 396 | 20230614 | 154700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 397 | 20230614 | 154600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 398 | 20230614 | 154500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 399 | 20230614 | 154400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 400 | 20230614 | 154300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 401 | 20230614 | 154200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 402 | 20230614 | 154100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 403 | 20230614 | 154000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 404 | 20230614 | 153900 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 405 | 20230614 | 153800 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 406 | 20230614 | 153700 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 407 | 20230614 | 153600 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 408 | 20230614 | 153500 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 409 | 20230614 | 153400 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 410 | 20230614 | 153300 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 411 | 20230614 | 153200 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 412 | 20230614 | 153100 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 0 |
| 413 | 20230614 | 153000 | 63628285850 | 33050 | 33050 | 33050 | 33050 | 8189 |
| 414 | 20230614 | 152900 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 415 | 20230614 | 152800 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 416 | 20230614 | 152700 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 417 | 20230614 | 152600 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 418 | 20230614 | 152500 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 419 | 20230614 | 152400 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 420 | 20230614 | 152300 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 421 | 20230614 | 152200 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 422 | 20230614 | 152100 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 423 | 20230614 | 152000 | 63357639400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 424 | 20230614 | 151900 | 63357639400 | 33000 | 32950 | 33050 | 32950 | 455 |
| 425 | 20230614 | 151800 | 63342624000 | 33050 | 33250 | 33250 | 32950 | 3047 |
| 426 | 20230614 | 151700 | 63241889950 | 33150 | 33300 | 33300 | 33100 | 1589 |
| 427 | 20230614 | 151600 | 63189214800 | 33300 | 33200 | 33300 | 33100 | 3418 |
| 428 | 20230614 | 151500 | 63075635300 | 33200 | 33250 | 33250 | 33200 | 2068 |
| 429 | 20230614 | 151400 | 63006899300 | 33300 | 33200 | 33300 | 33150 | 2479 |
| 430 | 20230614 | 151300 | 62924545250 | 33200 | 33150 | 33200 | 32950 | 1858 |
| 431 | 20230614 | 151200 | 62863139900 | 33050 | 33050 | 33200 | 33000 | 1531 |
| 432 | 20230614 | 151100 | 62812509100 | 33000 | 33200 | 33200 | 33000 | 1697 |
| 433 | 20230614 | 151000 | 62756406950 | 33200 | 33050 | 33200 | 33050 | 1502 |
| 434 | 20230614 | 150900 | 62706661150 | 33050 | 33000 | 33100 | 32950 | 3147 |
| 435 | 20230614 | 150800 | 62602816950 | 33050 | 33200 | 33300 | 33050 | 5321 |
| 436 | 20230614 | 150700 | 62426461400 | 33200 | 33200 | 33250 | 33150 | 2727 |
| 437 | 20230614 | 150600 | 62335944150 | 33200 | 33200 | 33200 | 33150 | 1849 |
| 438 | 20230614 | 150500 | 62274604150 | 33200 | 33050 | 33200 | 33050 | 1617 |
| 439 | 20230614 | 150400 | 62221049550 | 33050 | 33000 | 33100 | 32950 | 1829 |
| 440 | 20230614 | 150300 | 62160661650 | 32950 | 32950 | 33000 | 32850 | 3927 |
| 441 | 20230614 | 150200 | 62031399850 | 32950 | 32900 | 33000 | 32900 | 1321 |
| 442 | 20230614 | 150100 | 61987860650 | 32800 | 32900 | 32950 | 32750 | 5483 |
| 443 | 20230614 | 150000 | 61807986200 | 32900 | 32850 | 33000 | 32800 | 1209 |
| 444 | 20230614 | 145900 | 61768211100 | 32800 | 32950 | 33100 | 32800 | 3767 |
| 445 | 20230614 | 145800 | 61644240400 | 33000 | 33000 | 33000 | 32900 | 1284 |
| 446 | 20230614 | 145700 | 61601929850 | 33000 | 33150 | 33200 | 32850 | 3232 |
| 447 | 20230614 | 145600 | 61495164200 | 33150 | 33050 | 33200 | 33000 | 1522 |
| 448 | 20230614 | 145500 | 61444810150 | 33100 | 33050 | 33150 | 33050 | 1418 |
| 449 | 20230614 | 145400 | 61397904100 | 33050 | 33000 | 33050 | 32950 | 3366 |
| 450 | 20230614 | 145300 | 61286771500 | 33050 | 33050 | 33100 | 33000 | 1817 |
| 451 | 20230614 | 145200 | 61226778750 | 33050 | 32800 | 33050 | 32750 | 2331 |
| 452 | 20230614 | 145100 | 61150173150 | 32800 | 32750 | 32800 | 32750 | 1461 |
| 453 | 20230614 | 145000 | 61102292550 | 32700 | 32700 | 32800 | 32650 | 2584 |
| 454 | 20230614 | 144900 | 61017752100 | 32700 | 32900 | 32900 | 32700 | 4233 |
| 455 | 20230614 | 144800 | 60878951900 | 32850 | 32750 | 32850 | 32700 | 3357 |
| 456 | 20230614 | 144700 | 60768857150 | 32750 | 32900 | 32950 | 32750 | 8016 |
| 457 | 20230614 | 144600 | 60505757600 | 32950 | 32900 | 33000 | 32900 | 1755 |
| 458 | 20230614 | 144500 | 60447956600 | 32950 | 32900 | 33000 | 32900 | 3218 |
| 459 | 20230614 | 144400 | 60341898050 | 32950 | 32850 | 32950 | 32850 | 1704 |
| 460 | 20230614 | 144300 | 60285787300 | 32850 | 33000 | 33000 | 32850 | 3651 |
| 461 | 20230614 | 144200 | 60165577350 | 33000 | 33000 | 33000 | 32900 | 1672 |
| 462 | 20230614 | 144100 | 60110460650 | 33000 | 33050 | 33100 | 32900 | 4421 |
| 463 | 20230614 | 144000 | 59964654900 | 33050 | 33100 | 33100 | 33050 | 917 |
| 464 | 20230614 | 143900 | 59934320200 | 33100 | 33000 | 33100 | 33000 | 2247 |
| 465 | 20230614 | 143800 | 59860123450 | 33050 | 33000 | 33050 | 32950 | 1820 |
| 466 | 20230614 | 143700 | 59800040800 | 33050 | 33050 | 33100 | 33000 | 3068 |
| 467 | 20230614 | 143600 | 59698670350 | 33000 | 33000 | 33000 | 32950 | 2196 |
| 468 | 20230614 | 143500 | 59626204050 | 33000 | 33000 | 33100 | 32950 | 1617 |
| 469 | 20230614 | 143400 | 59572757200 | 33000 | 33100 | 33150 | 33000 | 2766 |
| 470 | 20230614 | 143300 | 59481392200 | 33100 | 33200 | 33200 | 33050 | 1104 |
| 471 | 20230614 | 143200 | 59444846100 | 33150 | 33200 | 33200 | 33000 | 5863 |
| 472 | 20230614 | 143100 | 59250963950 | 33200 | 33250 | 33300 | 33150 | 2572 |
| 473 | 20230614 | 143000 | 59165646250 | 33250 | 33200 | 33250 | 33150 | 2472 |
| 474 | 20230614 | 142900 | 59083516100 | 33250 | 33400 | 33450 | 33250 | 3238 |
| 475 | 20230614 | 142800 | 58975594250 | 33400 | 33500 | 33500 | 33350 | 2173 |
| 476 | 20230614 | 142700 | 58902940600 | 33500 | 33500 | 33500 | 33450 | 2674 |
| 477 | 20230614 | 142600 | 58813403700 | 33450 | 33350 | 33500 | 33350 | 6174 |
| 478 | 20230614 | 142500 | 58606927250 | 33350 | 33350 | 33400 | 33300 | 2655 |
| 479 | 20230614 | 142400 | 58518414600 | 33350 | 33200 | 33350 | 33150 | 7418 |
| 480 | 20230614 | 142300 | 58271502350 | 33200 | 33200 | 33250 | 33150 | 2528 |
| 481 | 20230614 | 142200 | 58187563100 | 33200 | 33250 | 33250 | 33100 | 1497 |
| 482 | 20230614 | 142100 | 58137860800 | 33250 | 33250 | 33250 | 33050 | 6816 |
| 483 | 20230614 | 142000 | 57911637750 | 33200 | 33100 | 33250 | 33100 | 6227 |
| 484 | 20230614 | 141900 | 57705124800 | 33100 | 33050 | 33150 | 33050 | 2007 |
| 485 | 20230614 | 141800 | 57638709500 | 33100 | 33050 | 33100 | 33000 | 1839 |
| 486 | 20230614 | 141700 | 57577912200 | 33050 | 33050 | 33100 | 33000 | 1811 |
| 487 | 20230614 | 141600 | 57518025200 | 33050 | 32850 | 33050 | 32850 | 1046 |
| 488 | 20230614 | 141500 | 57483536250 | 32850 | 33000 | 33100 | 32850 | 5831 |
| 489 | 20230614 | 141400 | 57291338000 | 33000 | 33100 | 33150 | 32950 | 4826 |
| 490 | 20230614 | 141300 | 57131937850 | 33150 | 32950 | 33150 | 32950 | 2803 |
| 491 | 20230614 | 141200 | 57039306850 | 32950 | 33000 | 33000 | 32900 | 3459 |
| 492 | 20230614 | 141100 | 56925346900 | 33000 | 32950 | 33050 | 32950 | 2838 |
| 493 | 20230614 | 141000 | 56831728800 | 32950 | 32850 | 33050 | 32750 | 3391 |
| 494 | 20230614 | 140900 | 56720230700 | 32900 | 32850 | 32950 | 32750 | 3355 |
| 495 | 20230614 | 140800 | 56609940100 | 32850 | 32650 | 32950 | 32650 | 2433 |
| 496 | 20230614 | 140700 | 56530149300 | 32650 | 32700 | 32800 | 32500 | 8989 |
| 497 | 20230614 | 140600 | 56236707400 | 32700 | 32650 | 32850 | 32550 | 9554 |
| 498 | 20230614 | 140500 | 55924956150 | 32650 | 32950 | 32950 | 32600 | 15682 |
| 499 | 20230614 | 140400 | 55411232300 | 32950 | 33000 | 33100 | 32950 | 2368 |
| 500 | 20230614 | 140300 | 55333043950 | 33000 | 33000 | 33050 | 32950 | 2341 |
| 501 | 20230614 | 140200 | 55255802900 | 33000 | 33100 | 33100 | 33000 | 8031 |
| 502 | 20230614 | 140100 | 54990348700 | 33100 | 33250 | 33250 | 33050 | 5665 |
| 503 | 20230614 | 140000 | 54802591700 | 33300 | 33300 | 33300 | 33200 | 2885 |
| 504 | 20230614 | 135900 | 54706587900 | 33300 | 33150 | 33300 | 33100 | 3136 |
| 505 | 20230614 | 135800 | 54602261950 | 33100 | 33200 | 33250 | 33100 | 2964 |
| 506 | 20230614 | 135700 | 54504005000 | 33250 | 33100 | 33250 | 33100 | 2131 |
| 507 | 20230614 | 135600 | 54433291100 | 33200 | 33100 | 33250 | 33000 | 5952 |
| 508 | 20230614 | 135500 | 54236146450 | 33150 | 33000 | 33150 | 32950 | 3541 |
| 509 | 20230614 | 135400 | 54119042750 | 32950 | 33050 | 33150 | 32850 | 6363 |
| 510 | 20230614 | 135300 | 53908903050 | 33050 | 32750 | 33200 | 32700 | 6093 |
| 511 | 20230614 | 135200 | 53708515800 | 32750 | 33200 | 33250 | 32750 | 19539 |
| 512 | 20230614 | 135100 | 53063660900 | 33200 | 33300 | 33350 | 33200 | 1996 |
| 513 | 20230614 | 135000 | 52997281150 | 33350 | 33200 | 33350 | 33100 | 4355 |
| 514 | 20230614 | 134900 | 52852657350 | 33200 | 33400 | 33500 | 33200 | 5951 |
| 515 | 20230614 | 134800 | 52654545800 | 33400 | 33250 | 33400 | 33250 | 2007 |
| 516 | 20230614 | 134700 | 52587634750 | 33300 | 33400 | 33450 | 33250 | 7584 |
| 517 | 20230614 | 134600 | 52334958300 | 33400 | 33500 | 33550 | 33400 | 12107 |
| 518 | 20230614 | 134500 | 51929874650 | 33500 | 33550 | 33600 | 33500 | 4185 |
| 519 | 20230614 | 134400 | 51789522700 | 33500 | 33500 | 33650 | 33500 | 4672 |
| 520 | 20230614 | 134300 | 51632823000 | 33500 | 33600 | 33650 | 33500 | 2889 |
| 521 | 20230614 | 134200 | 51535862000 | 33600 | 33800 | 33800 | 33600 | 6354 |
| 522 | 20230614 | 134100 | 51321904000 | 33800 | 33750 | 33800 | 33700 | 1635 |
| 523 | 20230614 | 134000 | 51266723250 | 33750 | 33800 | 33800 | 33700 | 2183 |
| 524 | 20230614 | 133900 | 51193077050 | 33750 | 33850 | 33850 | 33700 | 2200 |
| 525 | 20230614 | 133800 | 51118841150 | 33850 | 33900 | 33900 | 33750 | 3754 |
| 526 | 20230614 | 133700 | 50991850400 | 33900 | 33950 | 34000 | 33900 | 1983 |
| 527 | 20230614 | 133600 | 50924525500 | 33950 | 34000 | 34050 | 33850 | 3780 |
| 528 | 20230614 | 133500 | 50796142300 | 34000 | 33950 | 34050 | 33950 | 1379 |
| 529 | 20230614 | 133400 | 50749259550 | 33950 | 33950 | 34000 | 33950 | 782 |
| 530 | 20230614 | 133300 | 50722699800 | 33950 | 33900 | 33950 | 33900 | 1228 |
| 531 | 20230614 | 133200 | 50681022350 | 33950 | 33900 | 34000 | 33900 | 1589 |
| 532 | 20230614 | 133100 | 50627120850 | 33950 | 33900 | 33950 | 33850 | 1207 |
| 533 | 20230614 | 133000 | 50586184750 | 33900 | 33950 | 34000 | 33850 | 3400 |
| 534 | 20230614 | 132900 | 50470832750 | 33950 | 33900 | 34000 | 33800 | 4740 |
| 535 | 20230614 | 132800 | 50310138950 | 33900 | 33850 | 33950 | 33850 | 3094 |
| 536 | 20230614 | 132700 | 50205253500 | 33850 | 33800 | 33900 | 33800 | 1299 |
| 537 | 20230614 | 132600 | 50161296150 | 33850 | 33800 | 33850 | 33750 | 1492 |
| 538 | 20230614 | 132500 | 50110860850 | 33800 | 33800 | 33900 | 33800 | 4126 |
| 539 | 20230614 | 132400 | 49971218550 | 33850 | 33700 | 33850 | 33650 | 3838 |
| 540 | 20230614 | 132300 | 49841698200 | 33700 | 33650 | 33700 | 33600 | 1709 |
| 541 | 20230614 | 132200 | 49784149700 | 33700 | 33500 | 33700 | 33500 | 7416 |
| 542 | 20230614 | 132100 | 49535246800 | 33500 | 33550 | 33600 | 33450 | 4543 |
| 543 | 20230614 | 132000 | 49382967250 | 33550 | 33650 | 33700 | 33450 | 15942 |
| 544 | 20230614 | 131900 | 48848202550 | 33700 | 33750 | 33750 | 33650 | 7410 |
| 545 | 20230614 | 131800 | 48598606500 | 33750 | 33750 | 33800 | 33700 | 2887 |
| 546 | 20230614 | 131700 | 48501268950 | 33800 | 33750 | 33800 | 33650 | 4299 |
| 547 | 20230614 | 131600 | 48356344550 | 33700 | 33900 | 33900 | 33650 | 9356 |
| 548 | 20230614 | 131500 | 48040778900 | 33900 | 33650 | 34000 | 33650 | 4179 |
| 549 | 20230614 | 131400 | 47899505600 | 33700 | 33950 | 33950 | 33650 | 14400 |
| 550 | 20230614 | 131300 | 47412820000 | 33950 | 34050 | 34100 | 33900 | 8546 |
| 551 | 20230614 | 131200 | 47122355700 | 34050 | 34050 | 34100 | 34000 | 6714 |
| 552 | 20230614 | 131100 | 46893779700 | 34050 | 34050 | 34100 | 34000 | 2135 |
| 553 | 20230614 | 131000 | 46821105900 | 34000 | 33950 | 34050 | 33900 | 5066 |
| 554 | 20230614 | 130900 | 46649065550 | 33950 | 34200 | 34200 | 33950 | 23519 |
| 555 | 20230614 | 130800 | 45848715100 | 34200 | 34300 | 34300 | 34150 | 9473 |
| 556 | 20230614 | 130700 | 45524873400 | 34350 | 34400 | 34400 | 34300 | 1685 |
| 557 | 20230614 | 130600 | 45467044400 | 34350 | 34300 | 34400 | 34250 | 3551 |
| 558 | 20230614 | 130500 | 45345316650 | 34300 | 34500 | 34500 | 34300 | 2210 |
| 559 | 20230614 | 130400 | 45269368500 | 34500 | 34400 | 34500 | 34350 | 1320 |
| 560 | 20230614 | 130300 | 45223896550 | 34400 | 34450 | 34500 | 34350 | 664 |
| 561 | 20230614 | 130200 | 45201048250 | 34450 | 34350 | 34500 | 34350 | 1217 |
| 562 | 20230614 | 130100 | 45159134100 | 34350 | 34400 | 34450 | 34350 | 976 |
| 563 | 20230614 | 130000 | 45125574600 | 34400 | 34350 | 34550 | 34350 | 1433 |
| 564 | 20230614 | 125900 | 45076194500 | 34350 | 34450 | 34450 | 34300 | 1585 |
| 565 | 20230614 | 125800 | 45021690350 | 34450 | 34450 | 34500 | 34400 | 2362 |
| 566 | 20230614 | 125700 | 44940296850 | 34500 | 34500 | 34550 | 34450 | 2652 |
| 567 | 20230614 | 125600 | 44848798850 | 34550 | 34500 | 34600 | 34500 | 1084 |
| 568 | 20230614 | 125500 | 44811368400 | 34500 | 34400 | 34500 | 34300 | 2194 |
| 569 | 20230614 | 125400 | 44735842100 | 34400 | 34400 | 34450 | 34300 | 995 |
| 570 | 20230614 | 125300 | 44701636350 | 34400 | 34300 | 34450 | 34300 | 1364 |
| 571 | 20230614 | 125200 | 44654752450 | 34300 | 34400 | 34400 | 34300 | 1780 |
| 572 | 20230614 | 125100 | 44593591900 | 34350 | 34400 | 34450 | 34350 | 1402 |
| 573 | 20230614 | 125000 | 44545361950 | 34400 | 34350 | 34450 | 34350 | 1125 |
| 574 | 20230614 | 124900 | 44506664000 | 34350 | 34400 | 34450 | 34300 | 2318 |
| 575 | 20230614 | 124800 | 44426954900 | 34400 | 34200 | 34400 | 34150 | 4862 |
| 576 | 20230614 | 124700 | 44260343000 | 34200 | 34350 | 34350 | 34200 | 2635 |
| 577 | 20230614 | 124600 | 44170030200 | 34350 | 34350 | 34400 | 34200 | 4575 |
| 578 | 20230614 | 124500 | 44013145500 | 34350 | 34400 | 34450 | 34300 | 7385 |
| 579 | 20230614 | 124400 | 43759720350 | 34400 | 34400 | 34450 | 34350 | 6193 |
| 580 | 20230614 | 124300 | 43546694100 | 34400 | 34450 | 34450 | 34400 | 1960 |
| 581 | 20230614 | 124200 | 43479173400 | 34450 | 34500 | 34550 | 34450 | 1845 |
| 582 | 20230614 | 124100 | 43415546950 | 34500 | 34550 | 34550 | 34500 | 1002 |
| 583 | 20230614 | 124000 | 43380941750 | 34550 | 34450 | 34550 | 34450 | 1367 |
| 584 | 20230614 | 123900 | 43333766600 | 34500 | 34450 | 34500 | 34450 | 1722 |
| 585 | 20230614 | 123800 | 43274376400 | 34500 | 34550 | 34550 | 34450 | 2084 |
| 586 | 20230614 | 123700 | 43202523850 | 34500 | 34550 | 34600 | 34500 | 2716 |
| 587 | 20230614 | 123600 | 43108744950 | 34550 | 34550 | 34600 | 34550 | 1025 |
| 588 | 20230614 | 123500 | 43073301550 | 34600 | 34500 | 34600 | 34450 | 1733 |
| 589 | 20230614 | 123400 | 43013412550 | 34500 | 34550 | 34600 | 34500 | 1648 |
| 590 | 20230614 | 123300 | 42956491300 | 34600 | 34600 | 34650 | 34550 | 1740 |
| 591 | 20230614 | 123200 | 42896284850 | 34600 | 34500 | 34650 | 34500 | 1556 |
| 592 | 20230614 | 123100 | 42842516950 | 34450 | 34500 | 34550 | 34450 | 5804 |
| 593 | 20230614 | 123000 | 42642308950 | 34500 | 34650 | 34700 | 34500 | 4818 |
| 594 | 20230614 | 122900 | 42475765700 | 34650 | 34700 | 34800 | 34600 | 4932 |
| 595 | 20230614 | 122800 | 42304770150 | 34700 | 34850 | 34850 | 34700 | 1513 |
| 596 | 20230614 | 122700 | 42252148200 | 34850 | 34900 | 34950 | 34800 | 2070 |
| 597 | 20230614 | 122600 | 42180053350 | 34900 | 34900 | 34950 | 34800 | 3200 |
| 598 | 20230614 | 122500 | 42068517100 | 34900 | 34900 | 35000 | 34850 | 1387 |
| 599 | 20230614 | 122400 | 42020075100 | 34900 | 35000 | 35050 | 34900 | 1566 |
| 600 | 20230614 | 122300 | 41965276750 | 35000 | 34950 | 35000 | 34850 | 1131 |
| 601 | 20230614 | 122200 | 41925773200 | 35000 | 35050 | 35100 | 34950 | 1939 |
| 602 | 20230614 | 122100 | 41857865550 | 35050 | 35050 | 35050 | 35000 | 852 |
| 603 | 20230614 | 122000 | 41828006150 | 35050 | 35000 | 35050 | 34950 | 928 |
| 604 | 20230614 | 121900 | 41795512650 | 35000 | 35000 | 35100 | 34950 | 2422 |
| 605 | 20230614 | 121800 | 41710749450 | 35050 | 35050 | 35100 | 35000 | 1446 |
| 606 | 20230614 | 121700 | 41660066500 | 35000 | 35100 | 35100 | 35000 | 1136 |
| 607 | 20230614 | 121600 | 41620245900 | 35100 | 35150 | 35150 | 35050 | 2094 |
| 608 | 20230614 | 121500 | 41546732450 | 35100 | 35150 | 35150 | 35100 | 1687 |
| 609 | 20230614 | 121400 | 41487464100 | 35150 | 35100 | 35150 | 35050 | 2342 |
| 610 | 20230614 | 121300 | 41405285550 | 35100 | 35100 | 35100 | 35050 | 5149 |
| 611 | 20230614 | 121200 | 41224557100 | 35100 | 35000 | 35100 | 35000 | 8317 |
| 612 | 20230614 | 121100 | 40933373850 | 35000 | 35000 | 35000 | 34950 | 881 |
| 613 | 20230614 | 121000 | 40902544050 | 35000 | 34950 | 35000 | 34900 | 1201 |
| 614 | 20230614 | 120900 | 40860570800 | 34900 | 34900 | 34950 | 34900 | 1040 |
| 615 | 20230614 | 120800 | 40824230250 | 34900 | 34850 | 34950 | 34850 | 322 |
| 616 | 20230614 | 120700 | 40812980200 | 34950 | 34900 | 34950 | 34850 | 1107 |
| 617 | 20230614 | 120600 | 40774341650 | 34850 | 34850 | 34900 | 34850 | 1059 |
| 618 | 20230614 | 120500 | 40737410500 | 34850 | 34900 | 34950 | 34850 | 1089 |
| 619 | 20230614 | 120400 | 40699393250 | 34900 | 34950 | 34950 | 34850 | 1800 |
| 620 | 20230614 | 120300 | 40636589550 | 34950 | 34900 | 34950 | 34900 | 627 |
| 621 | 20230614 | 120200 | 40614678300 | 34900 | 35000 | 35000 | 34850 | 2229 |
| 622 | 20230614 | 120100 | 40536812750 | 34950 | 34950 | 35000 | 34950 | 822 |
| 623 | 20230614 | 120000 | 40508061250 | 35000 | 34900 | 35000 | 34900 | 1328 |
| 624 | 20230614 | 115900 | 40461626000 | 34950 | 34950 | 35000 | 34900 | 892 |
| 625 | 20230614 | 115800 | 40430430400 | 34900 | 34900 | 35000 | 34900 | 1485 |
| 626 | 20230614 | 115700 | 40378522350 | 34950 | 34950 | 34950 | 34900 | 819 |
| 627 | 20230614 | 115600 | 40349914700 | 34900 | 34950 | 34950 | 34900 | 688 |
| 628 | 20230614 | 115500 | 40325878950 | 34950 | 35000 | 35000 | 34900 | 1178 |
| 629 | 20230614 | 115400 | 40284668850 | 35000 | 35000 | 35000 | 34950 | 659 |
| 630 | 20230614 | 115300 | 40261609950 | 35000 | 34900 | 35000 | 34900 | 1554 |
| 631 | 20230614 | 115200 | 40207263550 | 34900 | 34850 | 34950 | 34850 | 803 |
| 632 | 20230614 | 115100 | 40179202300 | 34850 | 34900 | 34950 | 34850 | 1893 |
| 633 | 20230614 | 115000 | 40113104200 | 34850 | 34800 | 34900 | 34800 | 792 |
| 634 | 20230614 | 114900 | 40085473250 | 34900 | 34800 | 34900 | 34750 | 1038 |
| 635 | 20230614 | 114800 | 40049327950 | 34750 | 34900 | 34900 | 34700 | 1862 |
| 636 | 20230614 | 114700 | 39984578550 | 34800 | 34800 | 34900 | 34800 | 1199 |
| 637 | 20230614 | 114600 | 39942779250 | 34900 | 34850 | 34950 | 34800 | 1222 |
| 638 | 20230614 | 114500 | 39900144750 | 34850 | 34850 | 34900 | 34850 | 786 |
| 639 | 20230614 | 114400 | 39872741800 | 34900 | 34750 | 34900 | 34700 | 886 |
| 640 | 20230614 | 114300 | 39841890500 | 34700 | 34850 | 34850 | 34700 | 2389 |
| 641 | 20230614 | 114200 | 39758760900 | 34850 | 34900 | 34900 | 34800 | 1036 |
| 642 | 20230614 | 114100 | 39722647500 | 34950 | 34950 | 35000 | 34900 | 1095 |
| 643 | 20230614 | 114000 | 39684382950 | 35000 | 34950 | 35000 | 34900 | 1164 |
| 644 | 20230614 | 113900 | 39643720700 | 34900 | 34950 | 34950 | 34900 | 587 |
| 645 | 20230614 | 113800 | 39623219000 | 34950 | 34850 | 34950 | 34850 | 1576 |
| 646 | 20230614 | 113700 | 39568202900 | 34850 | 34900 | 34900 | 34850 | 568 |
| 647 | 20230614 | 113600 | 39548388500 | 34900 | 34950 | 34950 | 34900 | 1045 |
| 648 | 20230614 | 113500 | 39511873150 | 34950 | 34900 | 34950 | 34850 | 819 |
| 649 | 20230614 | 113400 | 39483305500 | 34900 | 34900 | 34950 | 34850 | 562 |
| 650 | 20230614 | 113300 | 39463682300 | 34900 | 34900 | 34950 | 34800 | 739 |
| 651 | 20230614 | 113200 | 39437907300 | 34900 | 34900 | 34950 | 34850 | 816 |
| 652 | 20230614 | 113100 | 39409410550 | 34950 | 34850 | 34950 | 34800 | 1573 |
| 653 | 20230614 | 113000 | 39354530200 | 34900 | 34950 | 34950 | 34900 | 1652 |
| 654 | 20230614 | 112900 | 39296822700 | 34950 | 35000 | 35000 | 34900 | 1463 |
| 655 | 20230614 | 112800 | 39245643950 | 35000 | 34850 | 35000 | 34850 | 1743 |
| 656 | 20230614 | 112700 | 39184752000 | 34850 | 34750 | 34900 | 34700 | 1394 |
| 657 | 20230614 | 112600 | 39136238250 | 34750 | 34900 | 34900 | 34750 | 575 |
| 658 | 20230614 | 112500 | 39116221000 | 34850 | 34750 | 34850 | 34700 | 464 |
| 659 | 20230614 | 112400 | 39100065500 | 34800 | 34700 | 34800 | 34700 | 1651 |
| 660 | 20230614 | 112300 | 39042700750 | 34750 | 34700 | 34750 | 34700 | 755 |
| 661 | 20230614 | 112200 | 39016480050 | 34700 | 34800 | 34850 | 34700 | 3139 |
| 662 | 20230614 | 112100 | 38907409900 | 34900 | 34800 | 34900 | 34800 | 1427 |
| 663 | 20230614 | 112000 | 38857726000 | 34850 | 34850 | 35000 | 34800 | 2795 |
| 664 | 20230614 | 111900 | 38760221450 | 34850 | 34900 | 34900 | 34850 | 1337 |
| 665 | 20230614 | 111800 | 38713573500 | 34900 | 34850 | 35000 | 34850 | 2769 |
| 666 | 20230614 | 111700 | 38616962000 | 34900 | 35050 | 35050 | 34900 | 3416 |
| 667 | 20230614 | 111600 | 38497475700 | 35100 | 35100 | 35200 | 35050 | 4320 |
| 668 | 20230614 | 111500 | 38345656850 | 35150 | 35100 | 35150 | 35100 | 4749 |
| 669 | 20230614 | 111400 | 38178793400 | 35100 | 34950 | 35100 | 34900 | 16772 |
| 670 | 20230614 | 111300 | 37591776150 | 34950 | 34900 | 34950 | 34900 | 1620 |
| 671 | 20230614 | 111200 | 37535183300 | 34900 | 34900 | 34950 | 34850 | 1053 |
| 672 | 20230614 | 111100 | 37498431400 | 34900 | 34900 | 34950 | 34850 | 2369 |
| 673 | 20230614 | 111000 | 37415754300 | 34900 | 34950 | 34950 | 34900 | 621 |
| 674 | 20230614 | 110900 | 37394062650 | 34950 | 34950 | 34950 | 34900 | 1134 |
| 675 | 20230614 | 110800 | 37354432600 | 34950 | 35000 | 35000 | 34950 | 1793 |
| 676 | 20230614 | 110700 | 37291718500 | 35000 | 34950 | 35000 | 34900 | 1411 |
| 677 | 20230614 | 110600 | 37242364350 | 34900 | 34900 | 34950 | 34850 | 2919 |
| 678 | 20230614 | 110500 | 37140427100 | 34900 | 34750 | 34900 | 34700 | 2489 |
| 679 | 20230614 | 110400 | 37053826300 | 34700 | 34850 | 34850 | 34700 | 2654 |
| 680 | 20230614 | 110300 | 36961517150 | 34850 | 34900 | 34950 | 34850 | 3479 |
| 681 | 20230614 | 110200 | 36840122900 | 34950 | 34950 | 35000 | 34900 | 6220 |
| 682 | 20230614 | 110100 | 36622809300 | 35000 | 34950 | 35000 | 34950 | 1030 |
| 683 | 20230614 | 110000 | 36586781450 | 35000 | 34950 | 35000 | 34900 | 1701 |
| 684 | 20230614 | 105900 | 36527275350 | 34950 | 34900 | 35000 | 34900 | 3956 |
| 685 | 20230614 | 105800 | 36388999450 | 34950 | 34950 | 35000 | 34900 | 4979 |
| 686 | 20230614 | 105700 | 36214945350 | 34950 | 34900 | 34950 | 34850 | 2903 |
| 687 | 20230614 | 105600 | 36113598850 | 34900 | 34950 | 35000 | 34850 | 6741 |
| 688 | 20230614 | 105500 | 35878229850 | 34950 | 34900 | 35000 | 34850 | 6695 |
| 689 | 20230614 | 105400 | 35644372900 | 34850 | 34650 | 34900 | 34650 | 12575 |
| 690 | 20230614 | 105300 | 35207117850 | 34650 | 34500 | 34650 | 34500 | 4016 |
| 691 | 20230614 | 105200 | 35068305400 | 34500 | 34450 | 34500 | 34450 | 2183 |
| 692 | 20230614 | 105100 | 34993011250 | 34450 | 34400 | 34450 | 34400 | 1279 |
| 693 | 20230614 | 105000 | 34948964850 | 34450 | 34350 | 34450 | 34350 | 1651 |
| 694 | 20230614 | 104900 | 34892175900 | 34350 | 34400 | 34400 | 34300 | 626 |
| 695 | 20230614 | 104800 | 34870674900 | 34400 | 34350 | 34400 | 34300 | 1030 |
| 696 | 20230614 | 104700 | 34835301400 | 34350 | 34400 | 34400 | 34300 | 2557 |
| 697 | 20230614 | 104600 | 34747463450 | 34400 | 34350 | 34450 | 34350 | 1319 |
| 698 | 20230614 | 104500 | 34702093700 | 34350 | 34350 | 34400 | 34350 | 165 |
| 699 | 20230614 | 104400 | 34696425050 | 34350 | 34350 | 34400 | 34350 | 474 |
| 700 | 20230614 | 104300 | 34680142300 | 34350 | 34350 | 34450 | 34350 | 854 |
| 701 | 20230614 | 104200 | 34650771300 | 34350 | 34300 | 34400 | 34300 | 426 |
| 702 | 20230614 | 104100 | 34636142150 | 34350 | 34400 | 34400 | 34300 | 1977 |
| 703 | 20230614 | 104000 | 34568211150 | 34400 | 34350 | 34450 | 34350 | 2411 |
| 704 | 20230614 | 103900 | 34485327900 | 34350 | 34450 | 34500 | 34350 | 6402 |
| 705 | 20230614 | 103800 | 34264916150 | 34450 | 34450 | 34500 | 34400 | 3077 |
| 706 | 20230614 | 103700 | 34158865500 | 34450 | 34350 | 34450 | 34300 | 3441 |
| 707 | 20230614 | 103600 | 34040569150 | 34350 | 34350 | 34350 | 34300 | 199 |
| 708 | 20230614 | 103500 | 34033738200 | 34300 | 34350 | 34350 | 34300 | 2754 |
| 709 | 20230614 | 103400 | 33939213000 | 34350 | 34300 | 34350 | 34250 | 1076 |
| 710 | 20230614 | 103300 | 33902323500 | 34300 | 34350 | 34350 | 34300 | 3643 |
| 711 | 20230614 | 103200 | 33777299200 | 34350 | 34300 | 34350 | 34250 | 2121 |
| 712 | 20230614 | 103100 | 33704507650 | 34300 | 34150 | 34300 | 34150 | 2727 |
| 713 | 20230614 | 103000 | 33611238900 | 34100 | 34100 | 34200 | 34050 | 1815 |
| 714 | 20230614 | 102900 | 33549336000 | 34100 | 34100 | 34150 | 34050 | 3564 |
| 715 | 20230614 | 102800 | 33427927500 | 34100 | 34200 | 34200 | 34050 | 4006 |
| 716 | 20230614 | 102700 | 33291266550 | 34200 | 34150 | 34200 | 34100 | 2746 |
| 717 | 20230614 | 102600 | 33197554350 | 34150 | 34200 | 34200 | 34100 | 3279 |
| 718 | 20230614 | 102500 | 33085686500 | 34200 | 34250 | 34300 | 34150 | 6135 |
| 719 | 20230614 | 102400 | 32875938700 | 34250 | 34250 | 34250 | 34200 | 2169 |
| 720 | 20230614 | 102300 | 32801697150 | 34250 | 34250 | 34300 | 34200 | 1238 |
| 721 | 20230614 | 102200 | 32759333700 | 34250 | 34200 | 34250 | 34150 | 2198 |
| 722 | 20230614 | 102100 | 32684162600 | 34200 | 34450 | 34450 | 34150 | 10884 |
| 723 | 20230614 | 102000 | 32311014150 | 34450 | 34300 | 34450 | 34250 | 4839 |
| 724 | 20230614 | 101900 | 32144783950 | 34300 | 34200 | 34300 | 34200 | 2886 |
| 725 | 20230614 | 101800 | 32045982150 | 34250 | 34200 | 34250 | 34150 | 5877 |
| 726 | 20230614 | 101700 | 31845042750 | 34200 | 34200 | 34200 | 34100 | 5362 |
| 727 | 20230614 | 101600 | 31661901250 | 34150 | 34450 | 34500 | 34150 | 20676 |
| 728 | 20230614 | 101500 | 30952807400 | 34450 | 34500 | 34550 | 34400 | 9637 |
| 729 | 20230614 | 101400 | 30620621500 | 34500 | 34600 | 34650 | 34500 | 5506 |
| 730 | 20230614 | 101300 | 30430422750 | 34600 | 34600 | 34650 | 34550 | 2834 |
| 731 | 20230614 | 101200 | 30332336850 | 34650 | 34650 | 34700 | 34600 | 2992 |
| 732 | 20230614 | 101100 | 30228694650 | 34650 | 34650 | 34700 | 34650 | 3712 |
| 733 | 20230614 | 101000 | 30100069100 | 34650 | 34750 | 34750 | 34650 | 3572 |
| 734 | 20230614 | 100900 | 29976147650 | 34750 | 34750 | 34800 | 34750 | 2566 |
| 735 | 20230614 | 100800 | 29886930450 | 34800 | 34750 | 34900 | 34750 | 3880 |
| 736 | 20230614 | 100700 | 29751701050 | 34750 | 34900 | 34950 | 34750 | 5610 |
| 737 | 20230614 | 100600 | 29556229950 | 34950 | 34900 | 34950 | 34850 | 5190 |
| 738 | 20230614 | 100500 | 29375020600 | 34950 | 34900 | 34950 | 34850 | 2815 |
| 739 | 20230614 | 100400 | 29276780200 | 34900 | 34850 | 34950 | 34800 | 7736 |
| 740 | 20230614 | 100300 | 29006864400 | 34850 | 34750 | 34850 | 34750 | 2837 |
| 741 | 20230614 | 100200 | 28908137200 | 34750 | 34600 | 34750 | 34550 | 7945 |
| 742 | 20230614 | 100100 | 28632826250 | 34550 | 34550 | 34600 | 34550 | 7679 |
| 743 | 20230614 | 100000 | 28367285200 | 34550 | 34650 | 34650 | 34550 | 4902 |
| 744 | 20230614 | 095900 | 28197648250 | 34600 | 34650 | 34700 | 34600 | 6635 |
| 745 | 20230614 | 095800 | 27967924300 | 34600 | 34750 | 34800 | 34600 | 12354 |
| 746 | 20230614 | 095700 | 27539412200 | 34800 | 34850 | 34900 | 34750 | 5469 |
| 747 | 20230614 | 095600 | 27348990000 | 34800 | 34700 | 34850 | 34700 | 3974 |
| 748 | 20230614 | 095500 | 27210782050 | 34700 | 34700 | 34750 | 34650 | 5528 |
| 749 | 20230614 | 095400 | 27018864750 | 34700 | 34800 | 34800 | 34550 | 16473 |
| 750 | 20230614 | 095300 | 26448059800 | 34750 | 34900 | 34950 | 34650 | 21069 |
| 751 | 20230614 | 095200 | 25715559800 | 34950 | 35050 | 35050 | 34900 | 10700 |
| 752 | 20230614 | 095100 | 25341298350 | 35050 | 35250 | 35250 | 35000 | 8283 |
| 753 | 20230614 | 095000 | 25050599250 | 35250 | 35250 | 35350 | 35150 | 13258 |
| 754 | 20230614 | 094900 | 24583227900 | 35250 | 34900 | 35300 | 34900 | 18567 |
| 755 | 20230614 | 094800 | 23931081950 | 34900 | 35350 | 35350 | 34900 | 28824 |
| 756 | 20230614 | 094700 | 22918552250 | 35300 | 35200 | 35350 | 35150 | 20420 |
| 757 | 20230614 | 094600 | 22198458850 | 35200 | 35500 | 35500 | 35150 | 33394 |
| 758 | 20230614 | 094500 | 21019115950 | 35500 | 35300 | 35500 | 35250 | 23176 |
| 759 | 20230614 | 094400 | 20198553350 | 35300 | 35150 | 35300 | 35100 | 37347 |
| 760 | 20230614 | 094300 | 18882485550 | 35100 | 35100 | 35200 | 35050 | 18908 |
| 761 | 20230614 | 094200 | 18218101900 | 35100 | 35050 | 35150 | 35050 | 22717 |
| 762 | 20230614 | 094100 | 17420877300 | 35050 | 35000 | 35050 | 34950 | 30611 |
| 763 | 20230614 | 094000 | 16349368350 | 35000 | 34950 | 35000 | 34900 | 23148 |
| 764 | 20230614 | 093900 | 15539988950 | 34950 | 34850 | 34950 | 34800 | 19909 |
| 765 | 20230614 | 093800 | 14845277400 | 34850 | 34900 | 34900 | 34750 | 18094 |
| 766 | 20230614 | 093700 | 14215429650 | 34850 | 34700 | 34900 | 34600 | 37076 |
| 767 | 20230614 | 093600 | 12926927800 | 34650 | 34700 | 34800 | 34650 | 49775 |
| 768 | 20230614 | 093500 | 11198600250 | 34700 | 34550 | 34700 | 34500 | 11738 |
| 769 | 20230614 | 093400 | 10791941250 | 34550 | 34650 | 34700 | 34500 | 16217 |
| 770 | 20230614 | 093300 | 10230387700 | 34600 | 34450 | 34650 | 34400 | 35565 |
| 771 | 20230614 | 093200 | 9002393000 | 34450 | 34400 | 34450 | 34350 | 9649 |
| 772 | 20230614 | 093100 | 8670441900 | 34400 | 34400 | 34450 | 34300 | 10883 |
| 773 | 20230614 | 093000 | 8296285100 | 34400 | 34400 | 34450 | 34350 | 14309 |
| 774 | 20230614 | 092900 | 7804125700 | 34350 | 34500 | 34500 | 34300 | 15420 |
| 775 | 20230614 | 092800 | 7273370850 | 34500 | 34450 | 34500 | 34400 | 17452 |
| 776 | 20230614 | 092700 | 6671759900 | 34450 | 34300 | 34450 | 34250 | 20767 |
| 777 | 20230614 | 092600 | 5958433850 | 34250 | 34200 | 34300 | 34150 | 20239 |
| 778 | 20230614 | 092500 | 5265479200 | 34250 | 34200 | 34250 | 34150 | 14504 |
| 779 | 20230614 | 092400 | 4769409250 | 34200 | 34000 | 34200 | 34000 | 35442 |
| 780 | 20230614 | 092300 | 3559657800 | 34050 | 33950 | 34050 | 33900 | 20613 |
| 781 | 20230614 | 092200 | 2858685400 | 33950 | 33900 | 33950 | 33900 | 4813 |
| 782 | 20230614 | 092100 | 2695349200 | 33900 | 33750 | 33900 | 33700 | 3522 |
| 783 | 20230614 | 092000 | 2576345200 | 33700 | 33750 | 33800 | 33700 | 876 |
| 784 | 20230614 | 091900 | 2546772050 | 33750 | 33750 | 33800 | 33700 | 1599 |
| 785 | 20230614 | 091800 | 2492811500 | 33750 | 33700 | 33750 | 33700 | 956 |
| 786 | 20230614 | 091700 | 2460560150 | 33650 | 33700 | 33750 | 33650 | 1563 |
| 787 | 20230614 | 091600 | 2407914150 | 33700 | 33700 | 33700 | 33650 | 1178 |
| 788 | 20230614 | 091500 | 2368232000 | 33700 | 33750 | 33800 | 33650 | 2358 |
| 789 | 20230614 | 091400 | 2288729500 | 33750 | 33750 | 33800 | 33750 | 672 |
| 790 | 20230614 | 091300 | 2266046050 | 33750 | 33800 | 33800 | 33700 | 1771 |
| 791 | 20230614 | 091200 | 2206289100 | 33800 | 33800 | 33800 | 33700 | 1917 |
| 792 | 20230614 | 091100 | 2141637650 | 33800 | 33800 | 33850 | 33700 | 2338 |
| 793 | 20230614 | 091000 | 2062707750 | 33750 | 33700 | 33800 | 33650 | 1777 |
| 794 | 20230614 | 090900 | 2002821750 | 33650 | 33550 | 33700 | 33450 | 3792 |
| 795 | 20230614 | 090800 | 1875669200 | 33500 | 33550 | 33550 | 33500 | 3862 |
| 796 | 20230614 | 090700 | 1746227900 | 33500 | 33650 | 33650 | 33500 | 1850 |
| 797 | 20230614 | 090600 | 1684212600 | 33550 | 33550 | 33650 | 33450 | 4497 |
| 798 | 20230614 | 090500 | 1533517750 | 33550 | 33550 | 33550 | 33400 | 2802 |
| 799 | 20230614 | 090400 | 1439755000 | 33400 | 33600 | 33650 | 33400 | 6388 |
| 800 | 20230614 | 090300 | 1225709250 | 33600 | 33650 | 33700 | 33600 | 3814 |
| 801 | 20230614 | 090200 | 1097473450 | 33650 | 33850 | 33950 | 33600 | 12042 |
| 802 | 20230614 | 090100 | 691828100 | 33800 | 33850 | 33900 | 33700 | 5572 |
| 803 | 20230614 | 090000 | 503681900 | 33850 | 33950 | 34000 | 33700 | 14753 |