41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 214700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 3 | 20230614 | 214600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20230614 | 214500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20230614 | 214400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20230614 | 214300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20230614 | 214200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20230614 | 214100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20230614 | 214000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20230614 | 213900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20230614 | 213800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20230614 | 213700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20230614 | 213600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20230614 | 213500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20230614 | 213400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20230614 | 213300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20230614 | 213200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20230614 | 213100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20230614 | 213000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20230614 | 212900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20230614 | 212800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20230614 | 212700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20230614 | 212600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20230614 | 212500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20230614 | 212400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20230614 | 212300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20230614 | 212200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20230614 | 212100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20230614 | 212000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20230614 | 211900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20230614 | 211800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20230614 | 211700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 33 | 20230614 | 211600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20230614 | 211500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20230614 | 211400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20230614 | 211300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20230614 | 211200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20230614 | 211100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20230614 | 211000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20230614 | 210900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20230614 | 210800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20230614 | 210700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20230614 | 210600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20230614 | 210500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20230614 | 210400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20230614 | 210300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20230614 | 210200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20230614 | 210100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20230614 | 210000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20230614 | 205900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20230614 | 205800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20230614 | 205700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20230614 | 205600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20230614 | 205500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20230614 | 205400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20230614 | 205300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20230614 | 205200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20230614 | 205100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20230614 | 205000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20230614 | 204900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20230614 | 204800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20230614 | 204700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 63 | 20230614 | 204600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20230614 | 204500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20230614 | 204400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20230614 | 204300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20230614 | 204200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20230614 | 204100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20230614 | 204000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20230614 | 203900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20230614 | 203800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20230614 | 203700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20230614 | 203600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20230614 | 203500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20230614 | 203400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20230614 | 203300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20230614 | 203200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20230614 | 203100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20230614 | 203000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20230614 | 202900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20230614 | 202800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20230614 | 202700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20230614 | 202600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20230614 | 202500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20230614 | 202400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20230614 | 202300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20230614 | 202200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20230614 | 202100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20230614 | 202000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20230614 | 201900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20230614 | 201800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20230614 | 201700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 93 | 20230614 | 201600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20230614 | 201500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20230614 | 201400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20230614 | 201300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20230614 | 201200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20230614 | 201100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20230614 | 201000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20230614 | 200900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20230614 | 200800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20230614 | 200700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20230614 | 200600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20230614 | 200500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20230614 | 200400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20230614 | 200300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20230614 | 200200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20230614 | 200100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20230614 | 200000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20230614 | 195900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20230614 | 195800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20230614 | 195700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20230614 | 195600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20230614 | 195500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20230614 | 195400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20230614 | 195300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20230614 | 195200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20230614 | 195100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20230614 | 195000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20230614 | 194900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20230614 | 194800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20230614 | 194700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 123 | 20230614 | 194600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20230614 | 194500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20230614 | 194400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20230614 | 194300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20230614 | 194200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20230614 | 194100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20230614 | 194000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20230614 | 193900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20230614 | 193800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20230614 | 193700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20230614 | 193600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20230614 | 193500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20230614 | 193400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20230614 | 193300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20230614 | 193200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20230614 | 193100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20230614 | 193000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20230614 | 192900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20230614 | 192800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20230614 | 192700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20230614 | 192600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20230614 | 192500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20230614 | 192400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20230614 | 192300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20230614 | 192200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20230614 | 192100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20230614 | 192000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20230614 | 191900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20230614 | 191800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20230614 | 191700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 153 | 20230614 | 191600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20230614 | 191500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20230614 | 191400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20230614 | 191300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20230614 | 191200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20230614 | 191100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20230614 | 191000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20230614 | 190900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20230614 | 190800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20230614 | 190700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20230614 | 190600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20230614 | 190500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20230614 | 190400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20230614 | 190300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20230614 | 190200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20230614 | 190100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20230614 | 190000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20230614 | 185900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20230614 | 185800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20230614 | 185700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20230614 | 185600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20230614 | 185500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20230614 | 185400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20230614 | 185300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20230614 | 185200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20230614 | 185100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20230614 | 185000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20230614 | 184900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20230614 | 184800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20230614 | 184700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 183 | 20230614 | 184600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20230614 | 184500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20230614 | 184400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20230614 | 184300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20230614 | 184200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20230614 | 184100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20230614 | 184000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20230614 | 183900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20230614 | 183800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20230614 | 183700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20230614 | 183600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20230614 | 183500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20230614 | 183400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20230614 | 183300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20230614 | 183200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20230614 | 183100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20230614 | 183000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20230614 | 182900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20230614 | 182800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20230614 | 182700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20230614 | 182600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20230614 | 182500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20230614 | 182400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20230614 | 182300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20230614 | 182200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20230614 | 182100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20230614 | 182000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20230614 | 181900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20230614 | 181800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20230614 | 181700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 213 | 20230614 | 181600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20230614 | 181500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20230614 | 181400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20230614 | 181300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20230614 | 181200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20230614 | 181100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20230614 | 181000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20230614 | 180900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20230614 | 180800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20230614 | 180700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20230614 | 180600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20230614 | 180500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20230614 | 180400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20230614 | 180300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20230614 | 180200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20230614 | 180100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20230614 | 180000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20230614 | 175900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20230614 | 175800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20230614 | 175700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20230614 | 175600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20230614 | 175500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20230614 | 175400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20230614 | 175300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20230614 | 175200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20230614 | 175100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20230614 | 175000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20230614 | 174900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20230614 | 174800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20230614 | 174700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 243 | 20230614 | 174600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20230614 | 174500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20230614 | 174400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20230614 | 174300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20230614 | 174200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20230614 | 174100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20230614 | 174000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20230614 | 173900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20230614 | 173800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20230614 | 173700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20230614 | 173600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 254 | 20230614 | 173500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 255 | 20230614 | 173400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 256 | 20230614 | 173300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 257 | 20230614 | 173200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 258 | 20230614 | 173100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 259 | 20230614 | 173000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 260 | 20230614 | 172900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 261 | 20230614 | 172800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 262 | 20230614 | 172700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 263 | 20230614 | 172600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 264 | 20230614 | 172500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 265 | 20230614 | 172400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 266 | 20230614 | 172300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 267 | 20230614 | 172200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 268 | 20230614 | 172100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 269 | 20230614 | 172000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20230614 | 171900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20230614 | 171800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20230614 | 171700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 273 | 20230614 | 171600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 274 | 20230614 | 171500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 275 | 20230614 | 171400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 276 | 20230614 | 171300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 277 | 20230614 | 171200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 278 | 20230614 | 171100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 279 | 20230614 | 171000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 280 | 20230614 | 170900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 281 | 20230614 | 170800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 282 | 20230614 | 170700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 283 | 20230614 | 170600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 284 | 20230614 | 170500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 285 | 20230614 | 170400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 286 | 20230614 | 170300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 287 | 20230614 | 170200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 288 | 20230614 | 170100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 289 | 20230614 | 170000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 290 | 20230614 | 165900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 291 | 20230614 | 165800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 292 | 20230614 | 165700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 293 | 20230614 | 165600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 294 | 20230614 | 165500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 295 | 20230614 | 165400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 296 | 20230614 | 165300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 297 | 20230614 | 165200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 298 | 20230614 | 165100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 299 | 20230614 | 165000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 300 | 20230614 | 164900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 301 | 20230614 | 164800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 302 | 20230614 | 164700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 303 | 20230614 | 164600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 304 | 20230614 | 164500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 305 | 20230614 | 164400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 306 | 20230614 | 164300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 307 | 20230614 | 164200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 308 | 20230614 | 164100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 309 | 20230614 | 164000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 310 | 20230614 | 163900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 311 | 20230614 | 163800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 312 | 20230614 | 163700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 313 | 20230614 | 163600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 314 | 20230614 | 163500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 315 | 20230614 | 163400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 316 | 20230614 | 163300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 317 | 20230614 | 163200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 318 | 20230614 | 163100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 319 | 20230614 | 163000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 320 | 20230614 | 162900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 321 | 20230614 | 162800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 322 | 20230614 | 162700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 323 | 20230614 | 162600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 324 | 20230614 | 162500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 325 | 20230614 | 162400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 326 | 20230614 | 162300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 327 | 20230614 | 162200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 328 | 20230614 | 162100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 329 | 20230614 | 162000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 330 | 20230614 | 161900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 331 | 20230614 | 161800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 332 | 20230614 | 161700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 333 | 20230614 | 161600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 334 | 20230614 | 161500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 335 | 20230614 | 161400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 336 | 20230614 | 161300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 337 | 20230614 | 161200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 338 | 20230614 | 161100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 339 | 20230614 | 161000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 340 | 20230614 | 160900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 341 | 20230614 | 160800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 342 | 20230614 | 160700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 343 | 20230614 | 160600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 344 | 20230614 | 160500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 345 | 20230614 | 160400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 346 | 20230614 | 160300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 347 | 20230614 | 160200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 348 | 20230614 | 160100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 349 | 20230614 | 160000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 350 | 20230614 | 155900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 351 | 20230614 | 155800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 352 | 20230614 | 155700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 353 | 20230614 | 155600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 354 | 20230614 | 155500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 355 | 20230614 | 155400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 356 | 20230614 | 155300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 357 | 20230614 | 155200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 358 | 20230614 | 155100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 359 | 20230614 | 155000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 360 | 20230614 | 154900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 361 | 20230614 | 154800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 362 | 20230614 | 154700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 363 | 20230614 | 154600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 364 | 20230614 | 154500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 365 | 20230614 | 154400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 366 | 20230614 | 154300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 367 | 20230614 | 154200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 368 | 20230614 | 154100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 369 | 20230614 | 154000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 370 | 20230614 | 153900 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 371 | 20230614 | 153800 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 372 | 20230614 | 153700 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 373 | 20230614 | 153600 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 374 | 20230614 | 153500 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 375 | 20230614 | 153400 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 376 | 20230614 | 153300 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 377 | 20230614 | 153200 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 378 | 20230614 | 153100 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 379 | 20230614 | 153000 | 14866993200 | 39300 | 39300 | 39300 | 39300 | 3470 |
| 380 | 20230614 | 152900 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 381 | 20230614 | 152800 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 382 | 20230614 | 152700 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 383 | 20230614 | 152600 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 384 | 20230614 | 152500 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 385 | 20230614 | 152400 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 386 | 20230614 | 152300 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 387 | 20230614 | 152200 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 388 | 20230614 | 152100 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 389 | 20230614 | 152000 | 14730622200 | 39300 | 39300 | 39300 | 39300 | 0 |
| 390 | 20230614 | 151900 | 14730622200 | 39300 | 39450 | 39450 | 39300 | 1655 |
| 391 | 20230614 | 151800 | 14665354700 | 39450 | 39450 | 39500 | 39450 | 120 |
| 392 | 20230614 | 151700 | 14660616300 | 39450 | 39450 | 39450 | 39300 | 843 |
| 393 | 20230614 | 151600 | 14627411300 | 39400 | 39400 | 39450 | 39350 | 756 |
| 394 | 20230614 | 151500 | 14597633200 | 39400 | 39400 | 39450 | 39300 | 470 |
| 395 | 20230614 | 151400 | 14579132750 | 39400 | 39400 | 39400 | 39350 | 252 |
| 396 | 20230614 | 151300 | 14569214250 | 39400 | 39450 | 39500 | 39400 | 558 |
| 397 | 20230614 | 151200 | 14547204550 | 39350 | 39400 | 39500 | 39350 | 667 |
| 398 | 20230614 | 151100 | 14520913350 | 39450 | 39450 | 39500 | 39400 | 193 |
| 399 | 20230614 | 151000 | 14513296550 | 39450 | 39450 | 39550 | 39450 | 273 |
| 400 | 20230614 | 150900 | 14502525200 | 39600 | 39550 | 39600 | 39400 | 420 |
| 401 | 20230614 | 150800 | 14485949300 | 39450 | 39500 | 39550 | 39400 | 1726 |
| 402 | 20230614 | 150700 | 14417786350 | 39500 | 39550 | 39550 | 39500 | 454 |
| 403 | 20230614 | 150600 | 14399850850 | 39500 | 39450 | 39500 | 39400 | 386 |
| 404 | 20230614 | 150500 | 14384620900 | 39450 | 39500 | 39500 | 39350 | 425 |
| 405 | 20230614 | 150400 | 14367863400 | 39500 | 39450 | 39500 | 39400 | 1509 |
| 406 | 20230614 | 150300 | 14308350100 | 39500 | 39500 | 39550 | 39450 | 434 |
| 407 | 20230614 | 150200 | 14291211900 | 39500 | 39550 | 39600 | 39500 | 294 |
| 408 | 20230614 | 150100 | 14279589050 | 39500 | 39550 | 39650 | 39500 | 258 |
| 409 | 20230614 | 150000 | 14269394100 | 39500 | 39700 | 39750 | 39200 | 4941 |
| 410 | 20230614 | 145900 | 14074576450 | 39750 | 39750 | 39850 | 39700 | 424 |
| 411 | 20230614 | 145800 | 14057731450 | 39750 | 39700 | 39750 | 39600 | 778 |
| 412 | 20230614 | 145700 | 14026864550 | 39700 | 39750 | 39850 | 39700 | 1057 |
| 413 | 20230614 | 145600 | 13984843000 | 39700 | 39900 | 39900 | 39700 | 968 |
| 414 | 20230614 | 145500 | 13946244550 | 39950 | 39950 | 40000 | 39850 | 348 |
| 415 | 20230614 | 145400 | 13932355550 | 39950 | 39800 | 39950 | 39800 | 649 |
| 416 | 20230614 | 145300 | 13906480350 | 39800 | 39750 | 39850 | 39750 | 302 |
| 417 | 20230614 | 145200 | 13894465550 | 39800 | 39900 | 39900 | 39800 | 276 |
| 418 | 20230614 | 145100 | 13883462900 | 39950 | 39750 | 40000 | 39700 | 548 |
| 419 | 20230614 | 145000 | 13861650550 | 39700 | 39750 | 39750 | 39650 | 267 |
| 420 | 20230614 | 144900 | 13851049450 | 39700 | 39700 | 39750 | 39650 | 420 |
| 421 | 20230614 | 144800 | 13834375950 | 39700 | 39800 | 39900 | 39650 | 1172 |
| 422 | 20230614 | 144700 | 13787854000 | 39800 | 39750 | 39800 | 39650 | 688 |
| 423 | 20230614 | 144600 | 13760541400 | 39750 | 39700 | 39750 | 39700 | 402 |
| 424 | 20230614 | 144500 | 13744574250 | 39750 | 39750 | 39800 | 39700 | 434 |
| 425 | 20230614 | 144400 | 13727324550 | 39700 | 39900 | 39950 | 39700 | 660 |
| 426 | 20230614 | 144300 | 13700991700 | 40000 | 39800 | 40000 | 39750 | 424 |
| 427 | 20230614 | 144200 | 13684116700 | 39800 | 39900 | 40000 | 39800 | 369 |
| 428 | 20230614 | 144100 | 13669409900 | 39850 | 39850 | 39900 | 39750 | 441 |
| 429 | 20230614 | 144000 | 13651848550 | 39850 | 39900 | 40000 | 39850 | 286 |
| 430 | 20230614 | 143900 | 13640433350 | 39900 | 39850 | 39950 | 39800 | 352 |
| 431 | 20230614 | 143800 | 13626397300 | 39800 | 39850 | 39950 | 39800 | 432 |
| 432 | 20230614 | 143700 | 13609186100 | 39850 | 39900 | 39900 | 39800 | 238 |
| 433 | 20230614 | 143600 | 13599703800 | 39900 | 39900 | 40050 | 39850 | 703 |
| 434 | 20230614 | 143500 | 13571642300 | 39850 | 40000 | 40000 | 39850 | 284 |
| 435 | 20230614 | 143400 | 13560315600 | 39950 | 40050 | 40050 | 39900 | 378 |
| 436 | 20230614 | 143300 | 13545202950 | 40050 | 40050 | 40050 | 40000 | 372 |
| 437 | 20230614 | 143200 | 13530318100 | 40050 | 39950 | 40050 | 39900 | 541 |
| 438 | 20230614 | 143100 | 13508685050 | 39900 | 39950 | 40000 | 39900 | 598 |
| 439 | 20230614 | 143000 | 13484794450 | 40000 | 40100 | 40150 | 39950 | 819 |
| 440 | 20230614 | 142900 | 13451996300 | 40100 | 40150 | 40150 | 40050 | 590 |
| 441 | 20230614 | 142800 | 13428341650 | 40100 | 40100 | 40200 | 40050 | 691 |
| 442 | 20230614 | 142700 | 13400623750 | 40100 | 40300 | 40300 | 40050 | 823 |
| 443 | 20230614 | 142600 | 13367582000 | 40300 | 40250 | 40350 | 40200 | 1201 |
| 444 | 20230614 | 142500 | 13319231400 | 40300 | 40300 | 40300 | 40250 | 362 |
| 445 | 20230614 | 142400 | 13304653700 | 40250 | 40150 | 40250 | 40100 | 582 |
| 446 | 20230614 | 142300 | 13281271350 | 40150 | 40250 | 40250 | 40100 | 433 |
| 447 | 20230614 | 142200 | 13263880000 | 40200 | 40100 | 40250 | 40100 | 1050 |
| 448 | 20230614 | 142100 | 13221711600 | 40100 | 39900 | 40100 | 39850 | 692 |
| 449 | 20230614 | 142000 | 13194064350 | 39900 | 39850 | 39950 | 39800 | 522 |
| 450 | 20230614 | 141900 | 13173254650 | 39750 | 39850 | 39850 | 39750 | 647 |
| 451 | 20230614 | 141800 | 13147500450 | 39850 | 39900 | 39900 | 39850 | 582 |
| 452 | 20230614 | 141700 | 13124296800 | 39850 | 39850 | 39950 | 39800 | 611 |
| 453 | 20230614 | 141600 | 13099937200 | 39850 | 39850 | 39850 | 39800 | 520 |
| 454 | 20230614 | 141500 | 13079236300 | 39800 | 39850 | 39900 | 39800 | 402 |
| 455 | 20230614 | 141400 | 13063224300 | 39850 | 39850 | 39900 | 39850 | 459 |
| 456 | 20230614 | 141300 | 13044923400 | 39850 | 39850 | 39850 | 39800 | 761 |
| 457 | 20230614 | 141200 | 13014621950 | 39800 | 39700 | 39850 | 39700 | 851 |
| 458 | 20230614 | 141100 | 12980758600 | 39700 | 39600 | 39850 | 39600 | 1003 |
| 459 | 20230614 | 141000 | 12940927100 | 39600 | 39450 | 39650 | 39450 | 1432 |
| 460 | 20230614 | 140900 | 12884329200 | 39450 | 39500 | 39500 | 39400 | 544 |
| 461 | 20230614 | 140800 | 12862869450 | 39450 | 39550 | 39550 | 39450 | 446 |
| 462 | 20230614 | 140700 | 12845257900 | 39550 | 39450 | 39550 | 39400 | 1951 |
| 463 | 20230614 | 140600 | 12768334550 | 39500 | 39500 | 39550 | 39450 | 1222 |
| 464 | 20230614 | 140500 | 12720067150 | 39550 | 39600 | 39600 | 39500 | 740 |
| 465 | 20230614 | 140400 | 12690821700 | 39600 | 39600 | 39600 | 39500 | 857 |
| 466 | 20230614 | 140300 | 12656947000 | 39550 | 39600 | 39700 | 39550 | 1263 |
| 467 | 20230614 | 140200 | 12606910100 | 39600 | 39750 | 39750 | 39600 | 1257 |
| 468 | 20230614 | 140100 | 12557089750 | 39750 | 39800 | 39850 | 39700 | 519 |
| 469 | 20230614 | 140000 | 12536446000 | 39800 | 39650 | 39850 | 39600 | 2685 |
| 470 | 20230614 | 135900 | 12429960800 | 39600 | 39550 | 39650 | 39500 | 4539 |
| 471 | 20230614 | 135800 | 12250449500 | 39600 | 39850 | 39850 | 39400 | 7579 |
| 472 | 20230614 | 135700 | 11950169100 | 39850 | 40000 | 40050 | 39850 | 1017 |
| 473 | 20230614 | 135600 | 11909561400 | 40000 | 40050 | 40050 | 39950 | 812 |
| 474 | 20230614 | 135500 | 11877078450 | 40050 | 40000 | 40050 | 39950 | 1472 |
| 475 | 20230614 | 135400 | 11818196500 | 40000 | 40150 | 40200 | 39900 | 1921 |
| 476 | 20230614 | 135300 | 11741309200 | 40150 | 40250 | 40250 | 40150 | 719 |
| 477 | 20230614 | 135200 | 11712403150 | 40250 | 40100 | 40250 | 40100 | 837 |
| 478 | 20230614 | 135100 | 11678796650 | 40100 | 40300 | 40300 | 40100 | 1746 |
| 479 | 20230614 | 135000 | 11608630500 | 40300 | 40200 | 40350 | 40200 | 650 |
| 480 | 20230614 | 134900 | 11582464100 | 40200 | 40400 | 40400 | 40200 | 713 |
| 481 | 20230614 | 134800 | 11553689850 | 40350 | 40300 | 40400 | 40200 | 1083 |
| 482 | 20230614 | 134700 | 11509995450 | 40250 | 40300 | 40400 | 40250 | 581 |
| 483 | 20230614 | 134600 | 11486555400 | 40300 | 40300 | 40400 | 40250 | 801 |
| 484 | 20230614 | 134500 | 11454256850 | 40300 | 40450 | 40550 | 40300 | 960 |
| 485 | 20230614 | 134400 | 11415423000 | 40400 | 40400 | 40500 | 40300 | 900 |
| 486 | 20230614 | 134300 | 11379029150 | 40400 | 40550 | 40650 | 40400 | 1297 |
| 487 | 20230614 | 134200 | 11326466250 | 40550 | 40500 | 40600 | 40500 | 782 |
| 488 | 20230614 | 134100 | 11294749500 | 40500 | 40450 | 40650 | 40450 | 1256 |
| 489 | 20230614 | 134000 | 11243835100 | 40400 | 40600 | 40600 | 40400 | 1821 |
| 490 | 20230614 | 133900 | 11170007900 | 40650 | 40600 | 40650 | 40500 | 631 |
| 491 | 20230614 | 133800 | 11144375050 | 40600 | 40550 | 40650 | 40550 | 624 |
| 492 | 20230614 | 133700 | 11119039650 | 40600 | 40600 | 40700 | 40550 | 1774 |
| 493 | 20230614 | 133600 | 11046994550 | 40550 | 40550 | 40600 | 40500 | 585 |
| 494 | 20230614 | 133500 | 11023254050 | 40550 | 40550 | 40600 | 40550 | 347 |
| 495 | 20230614 | 133400 | 11009171850 | 40550 | 40550 | 40550 | 40450 | 618 |
| 496 | 20230614 | 133300 | 10984119800 | 40500 | 40450 | 40550 | 40400 | 1032 |
| 497 | 20230614 | 133200 | 10942337000 | 40450 | 40550 | 40550 | 40400 | 745 |
| 498 | 20230614 | 133100 | 10912175400 | 40550 | 40550 | 40600 | 40300 | 965 |
| 499 | 20230614 | 133000 | 10873085250 | 40550 | 40450 | 40550 | 40400 | 793 |
| 500 | 20230614 | 132900 | 10840994550 | 40450 | 40400 | 40500 | 40300 | 278 |
| 501 | 20230614 | 132800 | 10829773150 | 40400 | 40400 | 40400 | 40350 | 200 |
| 502 | 20230614 | 132700 | 10821694500 | 40400 | 40350 | 40400 | 40350 | 186 |
| 503 | 20230614 | 132600 | 10814185700 | 40350 | 40350 | 40450 | 40250 | 167 |
| 504 | 20230614 | 132500 | 10807440000 | 40450 | 40250 | 40450 | 40250 | 780 |
| 505 | 20230614 | 132400 | 10775974700 | 40250 | 40300 | 40350 | 40250 | 169 |
| 506 | 20230614 | 132300 | 10769156600 | 40300 | 40200 | 40300 | 40150 | 1621 |
| 507 | 20230614 | 132200 | 10703991550 | 40200 | 40100 | 40200 | 40100 | 449 |
| 508 | 20230614 | 132100 | 10685962500 | 40100 | 40100 | 40200 | 40050 | 386 |
| 509 | 20230614 | 132000 | 10670467900 | 40100 | 40100 | 40150 | 40050 | 489 |
| 510 | 20230614 | 131900 | 10650873950 | 40100 | 40200 | 40250 | 40050 | 575 |
| 511 | 20230614 | 131800 | 10627803400 | 40200 | 40100 | 40250 | 40100 | 734 |
| 512 | 20230614 | 131700 | 10598321600 | 40100 | 40250 | 40300 | 40100 | 1385 |
| 513 | 20230614 | 131600 | 10542705400 | 40150 | 40200 | 40250 | 40150 | 384 |
| 514 | 20230614 | 131500 | 10527270000 | 40150 | 40150 | 40250 | 40150 | 192 |
| 515 | 20230614 | 131400 | 10519552850 | 40200 | 40200 | 40250 | 40200 | 523 |
| 516 | 20230614 | 131300 | 10498527000 | 40100 | 40250 | 40400 | 40100 | 5339 |
| 517 | 20230614 | 131200 | 10284354400 | 40200 | 40400 | 40400 | 40200 | 315 |
| 518 | 20230614 | 131100 | 10271653550 | 40300 | 40250 | 40450 | 40250 | 370 |
| 519 | 20230614 | 131000 | 10256728200 | 40250 | 40250 | 40300 | 40200 | 232 |
| 520 | 20230614 | 130900 | 10247392000 | 40250 | 40250 | 40300 | 40250 | 254 |
| 521 | 20230614 | 130800 | 10237165600 | 40250 | 40250 | 40400 | 40250 | 297 |
| 522 | 20230614 | 130700 | 10225188000 | 40300 | 40350 | 40400 | 40250 | 359 |
| 523 | 20230614 | 130600 | 10210710200 | 40350 | 40350 | 40550 | 40300 | 565 |
| 524 | 20230614 | 130500 | 10187885250 | 40350 | 40300 | 40350 | 40200 | 342 |
| 525 | 20230614 | 130400 | 10174121550 | 40300 | 40300 | 40350 | 40300 | 180 |
| 526 | 20230614 | 130300 | 10166864500 | 40350 | 40300 | 40350 | 40250 | 477 |
| 527 | 20230614 | 130200 | 10147632600 | 40300 | 40400 | 40400 | 40300 | 368 |
| 528 | 20230614 | 130100 | 10132782350 | 40400 | 40450 | 40550 | 40400 | 1591 |
| 529 | 20230614 | 130000 | 10068403100 | 40450 | 40450 | 40550 | 40400 | 316 |
| 530 | 20230614 | 125900 | 10055608000 | 40450 | 40350 | 40450 | 40350 | 259 |
| 531 | 20230614 | 125800 | 10045139300 | 40350 | 40400 | 40400 | 40350 | 278 |
| 532 | 20230614 | 125700 | 10033917950 | 40350 | 40350 | 40400 | 40300 | 364 |
| 533 | 20230614 | 125600 | 10019219100 | 40350 | 40400 | 40450 | 40200 | 3897 |
| 534 | 20230614 | 125500 | 9862342600 | 40350 | 40450 | 40500 | 40350 | 387 |
| 535 | 20230614 | 125400 | 9846702300 | 40500 | 40400 | 40500 | 40400 | 692 |
| 536 | 20230614 | 125300 | 9818726900 | 40400 | 40450 | 40450 | 40350 | 365 |
| 537 | 20230614 | 125200 | 9803972100 | 40500 | 40400 | 40500 | 40400 | 590 |
| 538 | 20230614 | 125100 | 9780119650 | 40350 | 40500 | 40500 | 40350 | 577 |
| 539 | 20230614 | 125000 | 9756802850 | 40450 | 40450 | 40550 | 40400 | 281 |
| 540 | 20230614 | 124900 | 9745427950 | 40400 | 40550 | 40600 | 40400 | 848 |
| 541 | 20230614 | 124800 | 9711065650 | 40600 | 40600 | 40650 | 40500 | 493 |
| 542 | 20230614 | 124700 | 9691065200 | 40500 | 40550 | 40650 | 40500 | 282 |
| 543 | 20230614 | 124600 | 9679623800 | 40550 | 40500 | 40650 | 40500 | 333 |
| 544 | 20230614 | 124500 | 9666114950 | 40500 | 40450 | 40550 | 40450 | 375 |
| 545 | 20230614 | 124400 | 9650922750 | 40450 | 40550 | 40600 | 40450 | 555 |
| 546 | 20230614 | 124300 | 9628427200 | 40550 | 40600 | 40650 | 40500 | 254 |
| 547 | 20230614 | 124200 | 9618121550 | 40650 | 40550 | 40650 | 40550 | 144 |
| 548 | 20230614 | 124100 | 9612273300 | 40550 | 40500 | 40600 | 40500 | 665 |
| 549 | 20230614 | 124000 | 9585308050 | 40550 | 40600 | 40600 | 40500 | 788 |
| 550 | 20230614 | 123900 | 9553369800 | 40650 | 40600 | 40750 | 40600 | 527 |
| 551 | 20230614 | 123800 | 9531934550 | 40550 | 40600 | 40700 | 40550 | 582 |
| 552 | 20230614 | 123700 | 9508301850 | 40600 | 40650 | 40800 | 40600 | 855 |
| 553 | 20230614 | 123600 | 9473532900 | 40750 | 40650 | 40750 | 40600 | 256 |
| 554 | 20230614 | 123500 | 9463128850 | 40600 | 40750 | 40750 | 40600 | 235 |
| 555 | 20230614 | 123400 | 9453573800 | 40650 | 40700 | 40750 | 40600 | 437 |
| 556 | 20230614 | 123300 | 9435790500 | 40700 | 40750 | 40850 | 40600 | 110 |
| 557 | 20230614 | 123200 | 9431307300 | 40750 | 40800 | 40850 | 40700 | 641 |
| 558 | 20230614 | 123100 | 9405173850 | 40850 | 40650 | 40950 | 40600 | 4088 |
| 559 | 20230614 | 123000 | 9238177800 | 40600 | 40650 | 40650 | 40550 | 383 |
| 560 | 20230614 | 122900 | 9222617900 | 40650 | 40650 | 40650 | 40600 | 175 |
| 561 | 20230614 | 122800 | 9215506250 | 40650 | 40700 | 40700 | 40650 | 301 |
| 562 | 20230614 | 122700 | 9203263850 | 40700 | 40700 | 40750 | 40700 | 188 |
| 563 | 20230614 | 122600 | 9195608350 | 40700 | 40650 | 40750 | 40650 | 713 |
| 564 | 20230614 | 122500 | 9166579100 | 40700 | 40750 | 40800 | 40650 | 653 |
| 565 | 20230614 | 122400 | 9139981400 | 40700 | 40750 | 40800 | 40700 | 150 |
| 566 | 20230614 | 122300 | 9133863850 | 40700 | 40800 | 40800 | 40700 | 402 |
| 567 | 20230614 | 122200 | 9117474750 | 40800 | 40700 | 40800 | 40700 | 337 |
| 568 | 20230614 | 122100 | 9103734400 | 40700 | 40750 | 40750 | 40600 | 148 |
| 569 | 20230614 | 122000 | 9097707400 | 40750 | 40800 | 40850 | 40700 | 439 |
| 570 | 20230614 | 121900 | 9079821300 | 40750 | 40750 | 40850 | 40750 | 1149 |
| 571 | 20230614 | 121800 | 9032994950 | 40800 | 40800 | 40850 | 40750 | 160 |
| 572 | 20230614 | 121700 | 9026466250 | 40800 | 40800 | 40850 | 40750 | 311 |
| 573 | 20230614 | 121600 | 9013777300 | 40800 | 40800 | 40850 | 40800 | 242 |
| 574 | 20230614 | 121500 | 9003896350 | 40800 | 40700 | 40850 | 40700 | 342 |
| 575 | 20230614 | 121400 | 8989936200 | 40800 | 40800 | 40850 | 40800 | 1195 |
| 576 | 20230614 | 121300 | 8941168450 | 40800 | 40800 | 40850 | 40750 | 911 |
| 577 | 20230614 | 121200 | 8904010800 | 40800 | 40750 | 40800 | 40750 | 1305 |
| 578 | 20230614 | 121100 | 8850774000 | 40750 | 40750 | 40750 | 40700 | 333 |
| 579 | 20230614 | 121000 | 8837207750 | 40750 | 40750 | 40750 | 40700 | 234 |
| 580 | 20230614 | 120900 | 8827673300 | 40700 | 40700 | 40750 | 40650 | 501 |
| 581 | 20230614 | 120800 | 8807276350 | 40650 | 40700 | 40700 | 40650 | 1111 |
| 582 | 20230614 | 120700 | 8762091600 | 40700 | 40700 | 40700 | 40650 | 422 |
| 583 | 20230614 | 120600 | 8744917350 | 40700 | 40600 | 40700 | 40600 | 398 |
| 584 | 20230614 | 120500 | 8728737850 | 40600 | 40600 | 40650 | 40600 | 190 |
| 585 | 20230614 | 120400 | 8721018850 | 40600 | 40650 | 40650 | 40600 | 735 |
| 586 | 20230614 | 120300 | 8691154900 | 40600 | 40600 | 40650 | 40600 | 372 |
| 587 | 20230614 | 120200 | 8676046400 | 40550 | 40550 | 40650 | 40500 | 431 |
| 588 | 20230614 | 120100 | 8658552600 | 40550 | 40550 | 40600 | 40550 | 324 |
| 589 | 20230614 | 120000 | 8645410150 | 40500 | 40600 | 40600 | 40500 | 260 |
| 590 | 20230614 | 115900 | 8634865900 | 40550 | 40650 | 40700 | 40500 | 272 |
| 591 | 20230614 | 115800 | 8623833300 | 40650 | 40700 | 40700 | 40600 | 266 |
| 592 | 20230614 | 115700 | 8613023200 | 40600 | 40600 | 40650 | 40550 | 483 |
| 593 | 20230614 | 115600 | 8593411950 | 40550 | 40600 | 40600 | 40500 | 195 |
| 594 | 20230614 | 115500 | 8585502000 | 40600 | 40600 | 40650 | 40600 | 257 |
| 595 | 20230614 | 115400 | 8575059700 | 40600 | 40600 | 40600 | 40550 | 292 |
| 596 | 20230614 | 115300 | 8563208250 | 40600 | 40600 | 40650 | 40600 | 352 |
| 597 | 20230614 | 115200 | 8548905650 | 40600 | 40500 | 40600 | 40500 | 203 |
| 598 | 20230614 | 115100 | 8540669900 | 40550 | 40550 | 40600 | 40500 | 120 |
| 599 | 20230614 | 115000 | 8535804150 | 40550 | 40500 | 40600 | 40500 | 396 |
| 600 | 20230614 | 114900 | 8519739900 | 40500 | 40450 | 40600 | 40450 | 287 |
| 601 | 20230614 | 114800 | 8508102750 | 40500 | 40450 | 40550 | 40450 | 286 |
| 602 | 20230614 | 114700 | 8496510950 | 40450 | 40500 | 40550 | 40450 | 366 |
| 603 | 20230614 | 114600 | 8481699300 | 40500 | 40500 | 40550 | 40450 | 297 |
| 604 | 20230614 | 114500 | 8469670650 | 40500 | 40500 | 40500 | 40400 | 460 |
| 605 | 20230614 | 114400 | 8451053100 | 40500 | 40400 | 40500 | 40350 | 359 |
| 606 | 20230614 | 114300 | 8436550250 | 40400 | 40400 | 40450 | 40350 | 116 |
| 607 | 20230614 | 114200 | 8431861300 | 40400 | 40350 | 40500 | 40350 | 482 |
| 608 | 20230614 | 114100 | 8412377550 | 40350 | 40350 | 40450 | 40350 | 284 |
| 609 | 20230614 | 114000 | 8400903700 | 40450 | 40500 | 40500 | 40450 | 149 |
| 610 | 20230614 | 113900 | 8394870350 | 40450 | 40450 | 40500 | 40400 | 336 |
| 611 | 20230614 | 113800 | 8381279550 | 40500 | 40650 | 40650 | 40450 | 664 |
| 612 | 20230614 | 113700 | 8354364400 | 40600 | 40500 | 40600 | 40450 | 237 |
| 613 | 20230614 | 113600 | 8344756150 | 40500 | 40400 | 40500 | 40400 | 266 |
| 614 | 20230614 | 113500 | 8333990700 | 40400 | 40450 | 40500 | 40400 | 352 |
| 615 | 20230614 | 113400 | 8319740550 | 40400 | 40350 | 40450 | 40350 | 300 |
| 616 | 20230614 | 113300 | 8307620850 | 40300 | 40350 | 40400 | 40300 | 358 |
| 617 | 20230614 | 113200 | 8293174650 | 40350 | 40350 | 40350 | 40300 | 129 |
| 618 | 20230614 | 113100 | 8287970550 | 40350 | 40300 | 40350 | 40300 | 512 |
| 619 | 20230614 | 113000 | 8267312500 | 40300 | 40300 | 40350 | 40200 | 247 |
| 620 | 20230614 | 112900 | 8257361150 | 40300 | 40250 | 40350 | 40250 | 80 |
| 621 | 20230614 | 112800 | 8254134650 | 40250 | 40350 | 40350 | 40250 | 303 |
| 622 | 20230614 | 112700 | 8241913900 | 40350 | 40250 | 40400 | 40250 | 364 |
| 623 | 20230614 | 112600 | 8227238350 | 40250 | 40250 | 40350 | 40150 | 273 |
| 624 | 20230614 | 112500 | 8216244100 | 40250 | 40250 | 40250 | 40100 | 300 |
| 625 | 20230614 | 112400 | 8204181000 | 40200 | 40200 | 40300 | 40200 | 221 |
| 626 | 20230614 | 112300 | 8195289450 | 40250 | 40100 | 40250 | 40050 | 621 |
| 627 | 20230614 | 112200 | 8170363650 | 40100 | 40150 | 40150 | 40100 | 940 |
| 628 | 20230614 | 112100 | 8132652700 | 40150 | 40150 | 40250 | 40150 | 168 |
| 629 | 20230614 | 112000 | 8125907200 | 40200 | 40200 | 40250 | 40150 | 479 |
| 630 | 20230614 | 111900 | 8106647650 | 40200 | 40200 | 40200 | 40200 | 50 |
| 631 | 20230614 | 111800 | 8104637650 | 40200 | 40200 | 40250 | 40200 | 359 |
| 632 | 20230614 | 111700 | 8090205600 | 40200 | 40200 | 40200 | 40150 | 209 |
| 633 | 20230614 | 111600 | 8081803950 | 40150 | 40100 | 40150 | 40100 | 517 |
| 634 | 20230614 | 111500 | 8061057000 | 40100 | 40100 | 40150 | 40050 | 345 |
| 635 | 20230614 | 111400 | 8047228450 | 40100 | 40150 | 40150 | 40100 | 361 |
| 636 | 20230614 | 111300 | 8032737750 | 40100 | 40300 | 40300 | 40100 | 1421 |
| 637 | 20230614 | 111200 | 7975624300 | 40300 | 40150 | 40400 | 40150 | 772 |
| 638 | 20230614 | 111100 | 7944559250 | 40150 | 40100 | 40150 | 40050 | 551 |
| 639 | 20230614 | 111000 | 7922457700 | 40100 | 40450 | 40450 | 40100 | 832 |
| 640 | 20230614 | 110900 | 7888966650 | 40400 | 40250 | 40400 | 40250 | 372 |
| 641 | 20230614 | 110800 | 7873957550 | 40250 | 40300 | 40350 | 40250 | 491 |
| 642 | 20230614 | 110700 | 7854167600 | 40350 | 40350 | 40350 | 40300 | 574 |
| 643 | 20230614 | 110600 | 7831007000 | 40350 | 40400 | 40400 | 40350 | 288 |
| 644 | 20230614 | 110500 | 7819373150 | 40400 | 40500 | 40500 | 40400 | 525 |
| 645 | 20230614 | 110400 | 7798142400 | 40400 | 40500 | 40500 | 39850 | 4468 |
| 646 | 20230614 | 110300 | 7618727400 | 40500 | 40600 | 40700 | 40500 | 5930 |
| 647 | 20230614 | 110200 | 7378239650 | 40650 | 40800 | 40850 | 40650 | 1008 |
| 648 | 20230614 | 110100 | 7337158600 | 40800 | 40900 | 40900 | 40800 | 724 |
| 649 | 20230614 | 110000 | 7307576650 | 40900 | 40900 | 40950 | 40850 | 1553 |
| 650 | 20230614 | 105900 | 7244062600 | 40900 | 40900 | 40900 | 40850 | 1529 |
| 651 | 20230614 | 105800 | 7181527700 | 40900 | 40900 | 40950 | 40850 | 1752 |
| 652 | 20230614 | 105700 | 7109866000 | 40900 | 40850 | 40900 | 40800 | 1125 |
| 653 | 20230614 | 105600 | 7063909550 | 40800 | 40700 | 40900 | 40650 | 945 |
| 654 | 20230614 | 105500 | 7025375150 | 40700 | 40850 | 40850 | 40700 | 160 |
| 655 | 20230614 | 105400 | 7018843300 | 40850 | 40850 | 40900 | 40800 | 401 |
| 656 | 20230614 | 105300 | 7002460500 | 40850 | 40900 | 40900 | 40850 | 966 |
| 657 | 20230614 | 105200 | 6962969900 | 40900 | 40750 | 40900 | 40750 | 940 |
| 658 | 20230614 | 105100 | 6924591700 | 40750 | 40700 | 40750 | 40650 | 906 |
| 659 | 20230614 | 105000 | 6887704000 | 40700 | 40550 | 40750 | 40550 | 2336 |
| 660 | 20230614 | 104900 | 6792780100 | 40550 | 40500 | 40550 | 40450 | 1111 |
| 661 | 20230614 | 104800 | 6747771850 | 40500 | 40550 | 40550 | 40450 | 1450 |
| 662 | 20230614 | 104700 | 6689065300 | 40550 | 40650 | 40650 | 40550 | 716 |
| 663 | 20230614 | 104600 | 6660003550 | 40600 | 40500 | 40600 | 40500 | 1682 |
| 664 | 20230614 | 104500 | 6591757800 | 40500 | 40450 | 40600 | 40450 | 570 |
| 665 | 20230614 | 104400 | 6568679650 | 40450 | 40500 | 40550 | 40450 | 820 |
| 666 | 20230614 | 104300 | 6535435750 | 40450 | 40650 | 40700 | 40450 | 1647 |
| 667 | 20230614 | 104200 | 6468640650 | 40700 | 40800 | 40800 | 40700 | 1372 |
| 668 | 20230614 | 104100 | 6412719300 | 40850 | 40850 | 40850 | 40850 | 808 |
| 669 | 20230614 | 104000 | 6379712500 | 40900 | 40850 | 40900 | 40850 | 345 |
| 670 | 20230614 | 103900 | 6365609800 | 40850 | 40900 | 40900 | 40850 | 760 |
| 671 | 20230614 | 103800 | 6334529450 | 40850 | 40900 | 40900 | 40850 | 1120 |
| 672 | 20230614 | 103700 | 6288725200 | 40900 | 40900 | 40950 | 40900 | 1087 |
| 673 | 20230614 | 103600 | 6244223800 | 40900 | 40900 | 40950 | 40850 | 1036 |
| 674 | 20230614 | 103500 | 6201847850 | 40900 | 40850 | 40900 | 40850 | 965 |
| 675 | 20230614 | 103400 | 6162403250 | 40900 | 40850 | 40900 | 40850 | 1159 |
| 676 | 20230614 | 103300 | 6115018400 | 40800 | 40900 | 40900 | 40800 | 1682 |
| 677 | 20230614 | 103200 | 6046267300 | 40900 | 40850 | 40900 | 40800 | 2382 |
| 678 | 20230614 | 103100 | 5948881050 | 40850 | 40750 | 40850 | 40750 | 973 |
| 679 | 20230614 | 103000 | 5909184900 | 40800 | 40650 | 40800 | 40650 | 973 |
| 680 | 20230614 | 102900 | 5869571900 | 40650 | 40750 | 40800 | 40650 | 1111 |
| 681 | 20230614 | 102800 | 5824270600 | 40800 | 40800 | 40850 | 40800 | 1432 |
| 682 | 20230614 | 102700 | 5765822200 | 40800 | 40900 | 40900 | 40800 | 974 |
| 683 | 20230614 | 102600 | 5726019100 | 40850 | 40900 | 40900 | 40800 | 1003 |
| 684 | 20230614 | 102500 | 5685040950 | 40900 | 40850 | 40900 | 40800 | 2939 |
| 685 | 20230614 | 102400 | 5564883150 | 40850 | 40850 | 40900 | 40750 | 2152 |
| 686 | 20230614 | 102300 | 5477028500 | 40850 | 40850 | 40900 | 40800 | 949 |
| 687 | 20230614 | 102200 | 5438255450 | 40850 | 40850 | 40900 | 40800 | 1539 |
| 688 | 20230614 | 102100 | 5375403400 | 40850 | 40800 | 40850 | 40750 | 1937 |
| 689 | 20230614 | 102000 | 5296288950 | 40800 | 40750 | 40800 | 40750 | 1584 |
| 690 | 20230614 | 101900 | 5231685950 | 40800 | 40850 | 40850 | 40700 | 3001 |
| 691 | 20230614 | 101800 | 5109327550 | 40850 | 40800 | 40900 | 40800 | 4213 |
| 692 | 20230614 | 101700 | 4937339550 | 40800 | 40800 | 40850 | 40750 | 3007 |
| 693 | 20230614 | 101600 | 4814708750 | 40850 | 40650 | 40850 | 40650 | 3067 |
| 694 | 20230614 | 101500 | 4689773750 | 40700 | 40550 | 40700 | 40450 | 2995 |
| 695 | 20230614 | 101400 | 4568105200 | 40550 | 40550 | 40600 | 40400 | 1474 |
| 696 | 20230614 | 101300 | 4508402500 | 40600 | 40550 | 40600 | 40450 | 1898 |
| 697 | 20230614 | 101200 | 4431455050 | 40600 | 40450 | 40600 | 40450 | 2126 |
| 698 | 20230614 | 101100 | 4345363950 | 40450 | 40450 | 40500 | 40350 | 2090 |
| 699 | 20230614 | 101000 | 4260827700 | 40450 | 40350 | 40500 | 40300 | 970 |
| 700 | 20230614 | 100900 | 4221641500 | 40250 | 40200 | 40300 | 40100 | 669 |
| 701 | 20230614 | 100800 | 4194723000 | 40200 | 40350 | 40350 | 40200 | 392 |
| 702 | 20230614 | 100700 | 4178931250 | 40350 | 40400 | 40450 | 40350 | 685 |
| 703 | 20230614 | 100600 | 4151269050 | 40350 | 40350 | 40400 | 40300 | 288 |
| 704 | 20230614 | 100500 | 4139643850 | 40350 | 40450 | 40450 | 40250 | 381 |
| 705 | 20230614 | 100400 | 4124268250 | 40400 | 40300 | 40500 | 40300 | 2887 |
| 706 | 20230614 | 100300 | 4007512500 | 40400 | 40300 | 40400 | 40250 | 1011 |
| 707 | 20230614 | 100200 | 3966721150 | 40250 | 40000 | 40250 | 40000 | 454 |
| 708 | 20230614 | 100100 | 3948497000 | 40000 | 39900 | 40000 | 39900 | 2182 |
| 709 | 20230614 | 100000 | 3861384300 | 39850 | 39900 | 39900 | 39850 | 638 |
| 710 | 20230614 | 095900 | 3835945600 | 39900 | 40150 | 40150 | 39900 | 387 |
| 711 | 20230614 | 095800 | 3820462200 | 40150 | 40200 | 40250 | 40050 | 931 |
| 712 | 20230614 | 095700 | 3783101000 | 40250 | 40250 | 40300 | 40200 | 1116 |
| 713 | 20230614 | 095600 | 3738171800 | 40250 | 40150 | 40250 | 40100 | 769 |
| 714 | 20230614 | 095500 | 3707277950 | 40100 | 40100 | 40100 | 40050 | 794 |
| 715 | 20230614 | 095400 | 3675441700 | 40000 | 39850 | 40000 | 39850 | 1224 |
| 716 | 20230614 | 095300 | 3626515550 | 39850 | 39850 | 39900 | 39850 | 149 |
| 717 | 20230614 | 095200 | 3620572000 | 39850 | 39850 | 39900 | 39800 | 272 |
| 718 | 20230614 | 095100 | 3609722600 | 39900 | 39850 | 39950 | 39850 | 601 |
| 719 | 20230614 | 095000 | 3585737850 | 39850 | 39850 | 39900 | 39850 | 198 |
| 720 | 20230614 | 094900 | 3577843900 | 39800 | 39900 | 39900 | 39800 | 190 |
| 721 | 20230614 | 094800 | 3570272900 | 39800 | 39750 | 39900 | 39750 | 340 |
| 722 | 20230614 | 094700 | 3556717850 | 39750 | 39650 | 39800 | 39650 | 990 |
| 723 | 20230614 | 094600 | 3517412800 | 39650 | 39750 | 39750 | 39650 | 1226 |
| 724 | 20230614 | 094500 | 3468727650 | 39750 | 39750 | 39850 | 39750 | 432 |
| 725 | 20230614 | 094400 | 3451551650 | 39750 | 39650 | 39750 | 39650 | 648 |
| 726 | 20230614 | 094300 | 3425815750 | 39700 | 39800 | 39850 | 39650 | 1416 |
| 727 | 20230614 | 094200 | 3369563550 | 39850 | 39750 | 39900 | 39750 | 188 |
| 728 | 20230614 | 094100 | 3362070800 | 39750 | 39700 | 39850 | 39700 | 276 |
| 729 | 20230614 | 094000 | 3351085400 | 39800 | 39900 | 39900 | 39700 | 977 |
| 730 | 20230614 | 093900 | 3312241150 | 39900 | 39650 | 39900 | 39600 | 1304 |
| 731 | 20230614 | 093800 | 3260495350 | 39600 | 39650 | 39650 | 39600 | 367 |
| 732 | 20230614 | 093700 | 3245948150 | 39650 | 39650 | 39700 | 39600 | 587 |
| 733 | 20230614 | 093600 | 3222683850 | 39650 | 39650 | 39700 | 39600 | 865 |
| 734 | 20230614 | 093500 | 3188393800 | 39650 | 39700 | 39750 | 39650 | 959 |
| 735 | 20230614 | 093400 | 3150330150 | 39700 | 39750 | 39750 | 39700 | 2737 |
| 736 | 20230614 | 093300 | 3041609900 | 39750 | 39950 | 40000 | 39750 | 3233 |
| 737 | 20230614 | 093200 | 2912676300 | 39950 | 39850 | 39950 | 39850 | 634 |
| 738 | 20230614 | 093100 | 2887385000 | 39850 | 39900 | 39900 | 39850 | 354 |
| 739 | 20230614 | 093000 | 2873260500 | 39900 | 39900 | 39950 | 39850 | 683 |
| 740 | 20230614 | 092900 | 2846011400 | 39900 | 39850 | 39900 | 39800 | 633 |
| 741 | 20230614 | 092800 | 2820767850 | 39900 | 39850 | 39900 | 39800 | 879 |
| 742 | 20230614 | 092700 | 2785737100 | 39850 | 39850 | 39950 | 39800 | 1281 |
| 743 | 20230614 | 092600 | 2734663200 | 39850 | 39800 | 39850 | 39800 | 1037 |
| 744 | 20230614 | 092500 | 2693348350 | 39800 | 39750 | 39850 | 39750 | 884 |
| 745 | 20230614 | 092400 | 2658159250 | 39750 | 39800 | 39850 | 39750 | 939 |
| 746 | 20230614 | 092300 | 2620795100 | 39850 | 39850 | 39950 | 39750 | 518 |
| 747 | 20230614 | 092200 | 2600171650 | 39850 | 39950 | 39950 | 39750 | 1772 |
| 748 | 20230614 | 092100 | 2529589450 | 39800 | 39850 | 39950 | 39800 | 1521 |
| 749 | 20230614 | 092000 | 2469014150 | 39850 | 40000 | 40000 | 39850 | 1452 |
| 750 | 20230614 | 091900 | 2411091800 | 39950 | 40000 | 40100 | 39900 | 2190 |
| 751 | 20230614 | 091800 | 2323556700 | 39950 | 40000 | 40050 | 39950 | 2232 |
| 752 | 20230614 | 091700 | 2234278100 | 40000 | 40050 | 40050 | 39950 | 1512 |
| 753 | 20230614 | 091600 | 2173789650 | 40050 | 40100 | 40100 | 40000 | 391 |
| 754 | 20230614 | 091500 | 2158134550 | 40100 | 40100 | 40150 | 40050 | 2229 |
| 755 | 20230614 | 091400 | 2068712750 | 40150 | 40200 | 40200 | 39950 | 5886 |
| 756 | 20230614 | 091300 | 1832886050 | 40150 | 40400 | 40450 | 40100 | 2211 |
| 757 | 20230614 | 091200 | 1743820700 | 40400 | 40350 | 40550 | 40350 | 1670 |
| 758 | 20230614 | 091100 | 1676339100 | 40350 | 40400 | 40550 | 40250 | 3794 |
| 759 | 20230614 | 091000 | 1523049800 | 40450 | 40150 | 40600 | 40150 | 3777 |
| 760 | 20230614 | 090900 | 1370939600 | 40250 | 40250 | 40350 | 40150 | 3437 |
| 761 | 20230614 | 090800 | 1232788550 | 40250 | 40400 | 40700 | 40200 | 7704 |
| 762 | 20230614 | 090700 | 921558900 | 40350 | 40200 | 40400 | 40200 | 2297 |
| 763 | 20230614 | 090600 | 828994550 | 40200 | 40350 | 40350 | 40150 | 1070 |
| 764 | 20230614 | 090500 | 785962350 | 40300 | 40150 | 40450 | 40100 | 5193 |
| 765 | 20230614 | 090400 | 576823000 | 40100 | 40200 | 40200 | 40050 | 677 |
| 766 | 20230614 | 090300 | 549640300 | 40200 | 39850 | 40250 | 39750 | 982 |
| 767 | 20230614 | 090200 | 510328850 | 39700 | 39800 | 39850 | 39700 | 5867 |
| 768 | 20230614 | 090100 | 276997700 | 39800 | 40150 | 40150 | 39800 | 2430 |
| 769 | 20230614 | 090000 | 179923900 | 40100 | 40000 | 40100 | 39950 | 4496 |