42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 222100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 3 | 20230614 | 222000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20230614 | 221900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20230614 | 221800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20230614 | 221700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20230614 | 221600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20230614 | 221500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20230614 | 221400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20230614 | 221300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20230614 | 221200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20230614 | 221100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20230614 | 221000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20230614 | 220900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20230614 | 220800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20230614 | 220700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20230614 | 220600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20230614 | 220500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20230614 | 220400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20230614 | 220300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20230614 | 220200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20230614 | 220100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20230614 | 220000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20230614 | 215900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20230614 | 215800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20230614 | 215700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20230614 | 215600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20230614 | 215500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20230614 | 215400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20230614 | 215300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20230614 | 215200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20230614 | 215100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 33 | 20230614 | 215000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20230614 | 214900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20230614 | 214800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20230614 | 214700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20230614 | 214600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20230614 | 214500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20230614 | 214400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20230614 | 214300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20230614 | 214200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20230614 | 214100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20230614 | 214000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20230614 | 213900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20230614 | 213800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20230614 | 213700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20230614 | 213600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20230614 | 213500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20230614 | 213400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20230614 | 213300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20230614 | 213200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20230614 | 213100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20230614 | 213000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20230614 | 212900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20230614 | 212800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20230614 | 212700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20230614 | 212600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20230614 | 212500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20230614 | 212400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20230614 | 212300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20230614 | 212200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20230614 | 212100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 63 | 20230614 | 212000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20230614 | 211900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20230614 | 211800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20230614 | 211700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20230614 | 211600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20230614 | 211500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20230614 | 211400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20230614 | 211300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20230614 | 211200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20230614 | 211100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20230614 | 211000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20230614 | 210900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20230614 | 210800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20230614 | 210700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20230614 | 210600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20230614 | 210500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20230614 | 210400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20230614 | 210300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20230614 | 210200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20230614 | 210100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20230614 | 210000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20230614 | 205900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20230614 | 205800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20230614 | 205700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20230614 | 205600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20230614 | 205500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20230614 | 205400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20230614 | 205300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20230614 | 205200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20230614 | 205100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 93 | 20230614 | 205000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20230614 | 204900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20230614 | 204800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20230614 | 204700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20230614 | 204600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20230614 | 204500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20230614 | 204400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20230614 | 204300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20230614 | 204200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20230614 | 204100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20230614 | 204000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20230614 | 203900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20230614 | 203800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20230614 | 203700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20230614 | 203600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20230614 | 203500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20230614 | 203400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20230614 | 203300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20230614 | 203200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20230614 | 203100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20230614 | 203000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20230614 | 202900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20230614 | 202800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20230614 | 202700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20230614 | 202600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20230614 | 202500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20230614 | 202400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20230614 | 202300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20230614 | 202200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20230614 | 202100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 123 | 20230614 | 202000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20230614 | 201900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20230614 | 201800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20230614 | 201700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20230614 | 201600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20230614 | 201500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20230614 | 201400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20230614 | 201300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20230614 | 201200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20230614 | 201100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20230614 | 201000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20230614 | 200900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20230614 | 200800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20230614 | 200700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20230614 | 200600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20230614 | 200500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20230614 | 200400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20230614 | 200300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20230614 | 200200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20230614 | 200100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20230614 | 200000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20230614 | 195900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20230614 | 195800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20230614 | 195700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20230614 | 195600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20230614 | 195500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20230614 | 195400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20230614 | 195300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20230614 | 195200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20230614 | 195100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 153 | 20230614 | 195000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20230614 | 194900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20230614 | 194800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20230614 | 194700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20230614 | 194600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20230614 | 194500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20230614 | 194400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20230614 | 194300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20230614 | 194200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20230614 | 194100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20230614 | 194000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20230614 | 193900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20230614 | 193800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20230614 | 193700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20230614 | 193600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20230614 | 193500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20230614 | 193400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20230614 | 193300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20230614 | 193200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20230614 | 193100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20230614 | 193000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20230614 | 192900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20230614 | 192800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20230614 | 192700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20230614 | 192600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20230614 | 192500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20230614 | 192400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20230614 | 192300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20230614 | 192200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20230614 | 192100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 183 | 20230614 | 192000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20230614 | 191900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20230614 | 191800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20230614 | 191700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20230614 | 191600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20230614 | 191500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20230614 | 191400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20230614 | 191300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20230614 | 191200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20230614 | 191100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20230614 | 191000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20230614 | 190900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20230614 | 190800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20230614 | 190700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20230614 | 190600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20230614 | 190500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20230614 | 190400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20230614 | 190300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20230614 | 190200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20230614 | 190100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20230614 | 190000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20230614 | 185900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20230614 | 185800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20230614 | 185700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20230614 | 185600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20230614 | 185500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20230614 | 185400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20230614 | 185300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20230614 | 185200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20230614 | 185100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 213 | 20230614 | 185000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20230614 | 184900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20230614 | 184800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20230614 | 184700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20230614 | 184600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20230614 | 184500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20230614 | 184400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20230614 | 184300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20230614 | 184200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20230614 | 184100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20230614 | 184000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20230614 | 183900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20230614 | 183800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20230614 | 183700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20230614 | 183600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20230614 | 183500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20230614 | 183400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20230614 | 183300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20230614 | 183200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20230614 | 183100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20230614 | 183000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20230614 | 182900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20230614 | 182800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20230614 | 182700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20230614 | 182600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20230614 | 182500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20230614 | 182400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20230614 | 182300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20230614 | 182200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20230614 | 182100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 243 | 20230614 | 182000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20230614 | 181900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20230614 | 181800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20230614 | 181700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20230614 | 181600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20230614 | 181500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20230614 | 181400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20230614 | 181300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20230614 | 181200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20230614 | 181100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20230614 | 181000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20230614 | 180900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20230614 | 180800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20230614 | 180700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20230614 | 180600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20230614 | 180500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20230614 | 180400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20230614 | 180300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20230614 | 180200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20230614 | 180100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20230614 | 180000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20230614 | 175900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20230614 | 175800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20230614 | 175700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20230614 | 175600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20230614 | 175500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20230614 | 175400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20230614 | 175300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20230614 | 175200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20230614 | 175100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 273 | 20230614 | 175000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20230614 | 174900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20230614 | 174800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20230614 | 174700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20230614 | 174600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20230614 | 174500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20230614 | 174400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20230614 | 174300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20230614 | 174200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20230614 | 174100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20230614 | 174000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20230614 | 173900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20230614 | 173800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20230614 | 173700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20230614 | 173600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20230614 | 173500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20230614 | 173400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20230614 | 173300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20230614 | 173200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20230614 | 173100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20230614 | 173000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20230614 | 172900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20230614 | 172800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20230614 | 172700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20230614 | 172600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20230614 | 172500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20230614 | 172400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20230614 | 172300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20230614 | 172200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20230614 | 172100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 303 | 20230614 | 172000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20230614 | 171900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20230614 | 171800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20230614 | 171700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20230614 | 171600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20230614 | 171500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20230614 | 171400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20230614 | 171300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20230614 | 171200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 312 | 20230614 | 171100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 313 | 20230614 | 171000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 314 | 20230614 | 170900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 315 | 20230614 | 170800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 316 | 20230614 | 170700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 317 | 20230614 | 170600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 318 | 20230614 | 170500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 319 | 20230614 | 170400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 320 | 20230614 | 170300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 321 | 20230614 | 170200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 322 | 20230614 | 170100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 323 | 20230614 | 170000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 324 | 20230614 | 165900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 325 | 20230614 | 165800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 326 | 20230614 | 165700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 327 | 20230614 | 165600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 328 | 20230614 | 165500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 329 | 20230614 | 165400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 330 | 20230614 | 165300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 331 | 20230614 | 165200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 332 | 20230614 | 165100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 333 | 20230614 | 165000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 334 | 20230614 | 164900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 335 | 20230614 | 164800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 336 | 20230614 | 164700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 337 | 20230614 | 164600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 338 | 20230614 | 164500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 339 | 20230614 | 164400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 340 | 20230614 | 164300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 341 | 20230614 | 164200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 342 | 20230614 | 164100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 343 | 20230614 | 164000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 344 | 20230614 | 163900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 345 | 20230614 | 163800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 346 | 20230614 | 163700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 347 | 20230614 | 163600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 348 | 20230614 | 163500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 349 | 20230614 | 163400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 350 | 20230614 | 163300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 351 | 20230614 | 163200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 352 | 20230614 | 163100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 353 | 20230614 | 163000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 354 | 20230614 | 162900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 355 | 20230614 | 162800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 356 | 20230614 | 162700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 357 | 20230614 | 162600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 358 | 20230614 | 162500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 359 | 20230614 | 162400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 360 | 20230614 | 162300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 361 | 20230614 | 162200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 362 | 20230614 | 162100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 363 | 20230614 | 162000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 364 | 20230614 | 161900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 365 | 20230614 | 161800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 366 | 20230614 | 161700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 367 | 20230614 | 161600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 368 | 20230614 | 161500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 369 | 20230614 | 161400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 370 | 20230614 | 161300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 371 | 20230614 | 161200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 372 | 20230614 | 161100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 373 | 20230614 | 161000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 374 | 20230614 | 160900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 375 | 20230614 | 160800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 376 | 20230614 | 160700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 377 | 20230614 | 160600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 378 | 20230614 | 160500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 379 | 20230614 | 160400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 380 | 20230614 | 160300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 381 | 20230614 | 160200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 382 | 20230614 | 160100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 383 | 20230614 | 160000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 384 | 20230614 | 155900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 385 | 20230614 | 155800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 386 | 20230614 | 155700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 387 | 20230614 | 155600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 388 | 20230614 | 155500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 389 | 20230614 | 155400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 390 | 20230614 | 155300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 391 | 20230614 | 155200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 392 | 20230614 | 155100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 393 | 20230614 | 155000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 394 | 20230614 | 154900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 395 | 20230614 | 154800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 396 | 20230614 | 154700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 397 | 20230614 | 154600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 398 | 20230614 | 154500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 399 | 20230614 | 154400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 400 | 20230614 | 154300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 401 | 20230614 | 154200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 402 | 20230614 | 154100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 403 | 20230614 | 154000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 404 | 20230614 | 153900 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 405 | 20230614 | 153800 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 406 | 20230614 | 153700 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 407 | 20230614 | 153600 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 408 | 20230614 | 153500 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 409 | 20230614 | 153400 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 410 | 20230614 | 153300 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 411 | 20230614 | 153200 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 412 | 20230614 | 153100 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 0 |
| 413 | 20230614 | 153000 | 6787747000 | 34750 | 34750 | 34750 | 34750 | 6223 |
| 414 | 20230614 | 152900 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 415 | 20230614 | 152800 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 416 | 20230614 | 152700 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 417 | 20230614 | 152600 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 418 | 20230614 | 152500 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 419 | 20230614 | 152400 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 420 | 20230614 | 152300 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 421 | 20230614 | 152200 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 422 | 20230614 | 152100 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 423 | 20230614 | 152000 | 6571497750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 424 | 20230614 | 151900 | 6571497750 | 34800 | 34850 | 34850 | 34750 | 1914 |
| 425 | 20230614 | 151800 | 6504919800 | 34850 | 34800 | 34850 | 34800 | 133 |
| 426 | 20230614 | 151700 | 6500288200 | 34850 | 34800 | 34850 | 34800 | 419 |
| 427 | 20230614 | 151600 | 6485692900 | 34800 | 34750 | 34850 | 34750 | 323 |
| 428 | 20230614 | 151500 | 6474444750 | 34750 | 34800 | 34800 | 34750 | 299 |
| 429 | 20230614 | 151400 | 6464045500 | 34750 | 34850 | 34850 | 34750 | 878 |
| 430 | 20230614 | 151300 | 6433503000 | 34800 | 34800 | 34850 | 34800 | 74 |
| 431 | 20230614 | 151200 | 6430926500 | 34800 | 34800 | 34850 | 34750 | 756 |
| 432 | 20230614 | 151100 | 6404633450 | 34800 | 34800 | 34800 | 34750 | 443 |
| 433 | 20230614 | 151000 | 6389217500 | 34800 | 34750 | 34800 | 34750 | 235 |
| 434 | 20230614 | 150900 | 6381045350 | 34750 | 34800 | 34800 | 34750 | 564 |
| 435 | 20230614 | 150800 | 6361444050 | 34750 | 34800 | 34800 | 34750 | 1017 |
| 436 | 20230614 | 150700 | 6326102800 | 34750 | 34750 | 34800 | 34750 | 490 |
| 437 | 20230614 | 150600 | 6309074700 | 34750 | 34750 | 34750 | 34700 | 568 |
| 438 | 20230614 | 150500 | 6289346150 | 34750 | 34750 | 34800 | 34750 | 556 |
| 439 | 20230614 | 150400 | 6270016350 | 34800 | 34800 | 34850 | 34750 | 350 |
| 440 | 20230614 | 150300 | 6257846550 | 34800 | 34850 | 34850 | 34750 | 208 |
| 441 | 20230614 | 150200 | 6250608800 | 34800 | 34800 | 34800 | 34800 | 65 |
| 442 | 20230614 | 150100 | 6248346800 | 34800 | 34850 | 34850 | 34800 | 715 |
| 443 | 20230614 | 150000 | 6223451750 | 34900 | 34950 | 34950 | 34850 | 564 |
| 444 | 20230614 | 145900 | 6203792600 | 34950 | 34900 | 34950 | 34850 | 483 |
| 445 | 20230614 | 145800 | 6186956350 | 34900 | 34900 | 34950 | 34900 | 97 |
| 446 | 20230614 | 145700 | 6183570900 | 34900 | 34950 | 35000 | 34900 | 332 |
| 447 | 20230614 | 145600 | 6171971200 | 35000 | 34950 | 35000 | 34900 | 365 |
| 448 | 20230614 | 145500 | 6159214400 | 34900 | 34950 | 35000 | 34900 | 1019 |
| 449 | 20230614 | 145400 | 6123624150 | 34950 | 34950 | 34950 | 34950 | 76 |
| 450 | 20230614 | 145300 | 6120967950 | 35000 | 34950 | 35000 | 34950 | 41 |
| 451 | 20230614 | 145200 | 6119534700 | 34950 | 34950 | 34950 | 34900 | 255 |
| 452 | 20230614 | 145100 | 6110624000 | 34950 | 35000 | 35000 | 34950 | 240 |
| 453 | 20230614 | 145000 | 6102235650 | 34950 | 34950 | 34950 | 34950 | 389 |
| 454 | 20230614 | 144900 | 6088640100 | 35000 | 35050 | 35050 | 34950 | 1049 |
| 455 | 20230614 | 144800 | 6051921900 | 35050 | 35100 | 35100 | 35000 | 711 |
| 456 | 20230614 | 144700 | 6026981650 | 35100 | 35100 | 35100 | 35050 | 268 |
| 457 | 20230614 | 144600 | 6017581250 | 35100 | 35100 | 35150 | 35050 | 345 |
| 458 | 20230614 | 144500 | 6005472250 | 35050 | 35050 | 35050 | 35000 | 529 |
| 459 | 20230614 | 144400 | 5986930850 | 35050 | 35050 | 35050 | 35000 | 592 |
| 460 | 20230614 | 144300 | 5966184350 | 35050 | 34950 | 35050 | 34950 | 1122 |
| 461 | 20230614 | 144200 | 5926909400 | 35000 | 34850 | 35000 | 34750 | 438 |
| 462 | 20230614 | 144100 | 5911617750 | 34850 | 34700 | 34850 | 34700 | 687 |
| 463 | 20230614 | 144000 | 5887719800 | 34800 | 34750 | 34800 | 34700 | 159 |
| 464 | 20230614 | 143900 | 5882193700 | 34750 | 34750 | 34800 | 34750 | 851 |
| 465 | 20230614 | 143800 | 5852620800 | 34800 | 34800 | 34800 | 34750 | 163 |
| 466 | 20230614 | 143700 | 5846948800 | 34750 | 34800 | 34800 | 34750 | 88 |
| 467 | 20230614 | 143600 | 5843889150 | 34800 | 34800 | 34850 | 34800 | 340 |
| 468 | 20230614 | 143500 | 5832057000 | 34750 | 34750 | 34800 | 34750 | 8 |
| 469 | 20230614 | 143400 | 5831778800 | 34750 | 34800 | 34800 | 34750 | 96 |
| 470 | 20230614 | 143300 | 5828442650 | 34750 | 34750 | 34750 | 34700 | 144 |
| 471 | 20230614 | 143200 | 5823439350 | 34750 | 34800 | 34800 | 34750 | 206 |
| 472 | 20230614 | 143100 | 5816278800 | 34800 | 34800 | 34800 | 34750 | 454 |
| 473 | 20230614 | 143000 | 5800500350 | 34800 | 34750 | 34800 | 34750 | 160 |
| 474 | 20230614 | 142900 | 5794939950 | 34750 | 34750 | 34800 | 34750 | 456 |
| 475 | 20230614 | 142800 | 5779093800 | 34800 | 34800 | 34850 | 34800 | 860 |
| 476 | 20230614 | 142700 | 5749165150 | 34800 | 34750 | 34850 | 34750 | 918 |
| 477 | 20230614 | 142600 | 5717193000 | 34800 | 34800 | 34800 | 34800 | 116 |
| 478 | 20230614 | 142500 | 5713156200 | 34800 | 34800 | 34800 | 34750 | 200 |
| 479 | 20230614 | 142400 | 5706197250 | 34800 | 34750 | 34850 | 34750 | 468 |
| 480 | 20230614 | 142300 | 5689911150 | 34850 | 34900 | 34900 | 34750 | 1440 |
| 481 | 20230614 | 142200 | 5639765100 | 34950 | 35000 | 35000 | 34900 | 1335 |
| 482 | 20230614 | 142100 | 5593123100 | 34950 | 34950 | 35000 | 34900 | 572 |
| 483 | 20230614 | 142000 | 5573131350 | 34950 | 34950 | 34950 | 34900 | 173 |
| 484 | 20230614 | 141900 | 5567093300 | 34950 | 34900 | 34950 | 34900 | 175 |
| 485 | 20230614 | 141800 | 5560982000 | 34900 | 34900 | 34900 | 34850 | 386 |
| 486 | 20230614 | 141700 | 5547513150 | 34850 | 34900 | 34900 | 34850 | 386 |
| 487 | 20230614 | 141600 | 5534043100 | 34900 | 34900 | 34900 | 34850 | 585 |
| 488 | 20230614 | 141500 | 5513626650 | 34900 | 34850 | 34900 | 34850 | 59 |
| 489 | 20230614 | 141400 | 5511568100 | 34900 | 34800 | 34900 | 34800 | 349 |
| 490 | 20230614 | 141300 | 5499405550 | 34850 | 34800 | 34850 | 34800 | 204 |
| 491 | 20230614 | 141200 | 5492300950 | 34800 | 34750 | 34850 | 34700 | 764 |
| 492 | 20230614 | 141100 | 5465727350 | 34650 | 34600 | 34750 | 34550 | 1254 |
| 493 | 20230614 | 141000 | 5422314100 | 34600 | 34650 | 34650 | 34550 | 299 |
| 494 | 20230614 | 140900 | 5411975150 | 34600 | 34650 | 34650 | 34600 | 857 |
| 495 | 20230614 | 140800 | 5382317500 | 34650 | 34550 | 34700 | 34500 | 535 |
| 496 | 20230614 | 140700 | 5363815350 | 34500 | 34550 | 34600 | 34500 | 587 |
| 497 | 20230614 | 140600 | 5343548200 | 34650 | 34700 | 34700 | 34500 | 3879 |
| 498 | 20230614 | 140500 | 5209356050 | 34700 | 34750 | 34800 | 34700 | 1308 |
| 499 | 20230614 | 140400 | 5163937350 | 34800 | 34800 | 34800 | 34800 | 1500 |
| 500 | 20230614 | 140300 | 5111737350 | 34850 | 34850 | 34950 | 34800 | 1307 |
| 501 | 20230614 | 140200 | 5066218600 | 34950 | 34900 | 34950 | 34850 | 1211 |
| 502 | 20230614 | 140100 | 5024002650 | 34900 | 34900 | 34950 | 34900 | 81 |
| 503 | 20230614 | 140000 | 5021175050 | 34950 | 35000 | 35000 | 34900 | 380 |
| 504 | 20230614 | 135900 | 5007909200 | 34900 | 34850 | 35000 | 34850 | 434 |
| 505 | 20230614 | 135800 | 4992772600 | 34850 | 34950 | 34950 | 34850 | 2123 |
| 506 | 20230614 | 135700 | 4918695850 | 35050 | 34900 | 35050 | 34900 | 227 |
| 507 | 20230614 | 135600 | 4910763400 | 34950 | 35050 | 35050 | 34900 | 127 |
| 508 | 20230614 | 135500 | 4906329750 | 34900 | 35000 | 35050 | 34900 | 1654 |
| 509 | 20230614 | 135400 | 4848526050 | 35050 | 35100 | 35100 | 35000 | 204 |
| 510 | 20230614 | 135300 | 4841384600 | 35050 | 35100 | 35100 | 35050 | 700 |
| 511 | 20230614 | 135200 | 4816849400 | 35050 | 35050 | 35050 | 34900 | 237 |
| 512 | 20230614 | 135100 | 4808543200 | 35050 | 34850 | 35050 | 34850 | 522 |
| 513 | 20230614 | 135000 | 4790293400 | 34850 | 35000 | 35000 | 34850 | 777 |
| 514 | 20230614 | 134900 | 4763187500 | 34900 | 34900 | 34900 | 34900 | 679 |
| 515 | 20230614 | 134800 | 4739490400 | 34900 | 35150 | 35150 | 34850 | 5642 |
| 516 | 20230614 | 134700 | 4542183950 | 35000 | 35100 | 35150 | 35000 | 3845 |
| 517 | 20230614 | 134600 | 4407445150 | 35100 | 35150 | 35200 | 35100 | 2380 |
| 518 | 20230614 | 134500 | 4323875450 | 35200 | 35150 | 35200 | 35150 | 455 |
| 519 | 20230614 | 134400 | 4307882050 | 35150 | 35150 | 35200 | 35150 | 742 |
| 520 | 20230614 | 134300 | 4281790600 | 35150 | 35150 | 35200 | 35150 | 788 |
| 521 | 20230614 | 134200 | 4254091750 | 35150 | 35200 | 35200 | 35150 | 181 |
| 522 | 20230614 | 134100 | 4247721550 | 35200 | 35250 | 35250 | 35150 | 211 |
| 523 | 20230614 | 134000 | 4240294100 | 35250 | 35250 | 35250 | 35200 | 13 |
| 524 | 20230614 | 133900 | 4239835950 | 35250 | 35200 | 35250 | 35150 | 69 |
| 525 | 20230614 | 133800 | 4237408250 | 35150 | 35200 | 35200 | 35150 | 709 |
| 526 | 20230614 | 133700 | 4212475150 | 35250 | 35250 | 35250 | 35200 | 81 |
| 527 | 20230614 | 133600 | 4209621300 | 35200 | 35250 | 35250 | 35200 | 217 |
| 528 | 20230614 | 133500 | 4201982650 | 35200 | 35250 | 35250 | 35200 | 168 |
| 529 | 20230614 | 133400 | 4196069000 | 35250 | 35200 | 35250 | 35200 | 123 |
| 530 | 20230614 | 133300 | 4191738800 | 35250 | 35150 | 35250 | 35150 | 804 |
| 531 | 20230614 | 133200 | 4163461250 | 35150 | 35200 | 35250 | 35150 | 133 |
| 532 | 20230614 | 133100 | 4158782800 | 35250 | 35150 | 35250 | 35150 | 8 |
| 533 | 20230614 | 133000 | 4158500900 | 35150 | 35200 | 35200 | 35150 | 2082 |
| 534 | 20230614 | 132900 | 4085258650 | 35200 | 35200 | 35250 | 35200 | 689 |
| 535 | 20230614 | 132800 | 4061002150 | 35250 | 35200 | 35250 | 35200 | 42 |
| 536 | 20230614 | 132700 | 4059523700 | 35150 | 35200 | 35200 | 35150 | 1623 |
| 537 | 20230614 | 132600 | 4002440050 | 35250 | 35150 | 35250 | 35150 | 177 |
| 538 | 20230614 | 132500 | 3996210750 | 35150 | 35200 | 35200 | 35150 | 294 |
| 539 | 20230614 | 132400 | 3985870200 | 35200 | 35200 | 35200 | 35200 | 519 |
| 540 | 20230614 | 132300 | 3967601400 | 35200 | 35200 | 35300 | 35200 | 319 |
| 541 | 20230614 | 132200 | 3956370800 | 35150 | 35250 | 35350 | 35150 | 1319 |
| 542 | 20230614 | 132100 | 3909985350 | 35250 | 35350 | 35350 | 35200 | 3723 |
| 543 | 20230614 | 132000 | 3778663550 | 35350 | 35400 | 35400 | 35350 | 3025 |
| 544 | 20230614 | 131900 | 3671728250 | 35350 | 35350 | 35350 | 35350 | 562 |
| 545 | 20230614 | 131800 | 3651861550 | 35350 | 35350 | 35400 | 35350 | 250 |
| 546 | 20230614 | 131700 | 3643023550 | 35350 | 35450 | 35450 | 35350 | 243 |
| 547 | 20230614 | 131600 | 3634423500 | 35450 | 35450 | 35450 | 35450 | 3 |
| 548 | 20230614 | 131500 | 3634317150 | 35500 | 35450 | 35500 | 35350 | 5207 |
| 549 | 20230614 | 131400 | 3449952250 | 35450 | 35450 | 35450 | 35450 | 980 |
| 550 | 20230614 | 131300 | 3415211250 | 35500 | 35500 | 35500 | 35500 | 792 |
| 551 | 20230614 | 131200 | 3387095250 | 35500 | 35550 | 35550 | 35500 | 1084 |
| 552 | 20230614 | 131100 | 3348612950 | 35600 | 35600 | 35600 | 35600 | 16 |
| 553 | 20230614 | 131000 | 3348043350 | 35600 | 35500 | 35600 | 35500 | 408 |
| 554 | 20230614 | 130900 | 3333554750 | 35600 | 35500 | 35600 | 35500 | 45 |
| 555 | 20230614 | 130800 | 3331954750 | 35500 | 35550 | 35600 | 35500 | 213 |
| 556 | 20230614 | 130700 | 3324387750 | 35500 | 35550 | 35550 | 35500 | 79 |
| 557 | 20230614 | 130600 | 3321581800 | 35550 | 35600 | 35600 | 35550 | 409 |
| 558 | 20230614 | 130500 | 3307041550 | 35650 | 35650 | 35650 | 35650 | 63 |
| 559 | 20230614 | 130400 | 3304795600 | 35650 | 35600 | 35700 | 35600 | 295 |
| 560 | 20230614 | 130300 | 3294279850 | 35550 | 35550 | 35550 | 35550 | 656 |
| 561 | 20230614 | 130200 | 3270959050 | 35550 | 35550 | 35550 | 35550 | 52 |
| 562 | 20230614 | 130100 | 3269110450 | 35550 | 35550 | 35550 | 35500 | 554 |
| 563 | 20230614 | 130000 | 3249441850 | 35550 | 35550 | 35600 | 35550 | 3082 |
| 564 | 20230614 | 125900 | 3139874000 | 35600 | 35600 | 35600 | 35600 | 115 |
| 565 | 20230614 | 125800 | 3135780000 | 35600 | 35550 | 35600 | 35550 | 319 |
| 566 | 20230614 | 125700 | 3124439500 | 35550 | 35600 | 35600 | 35550 | 183 |
| 567 | 20230614 | 125600 | 3117931000 | 35600 | 35600 | 35600 | 35600 | 22 |
| 568 | 20230614 | 125500 | 3117147800 | 35600 | 35550 | 35600 | 35550 | 52 |
| 569 | 20230614 | 125400 | 3115299150 | 35600 | 35600 | 35600 | 35550 | 179 |
| 570 | 20230614 | 125300 | 3108928200 | 35600 | 35600 | 35600 | 35600 | 44 |
| 571 | 20230614 | 125200 | 3107361800 | 35600 | 35600 | 35600 | 35600 | 156 |
| 572 | 20230614 | 125100 | 3101808200 | 35600 | 35550 | 35600 | 35550 | 597 |
| 573 | 20230614 | 125000 | 3080577200 | 35550 | 35600 | 35600 | 35550 | 19 |
| 574 | 20230614 | 124900 | 3079901250 | 35600 | 35550 | 35600 | 35550 | 294 |
| 575 | 20230614 | 124800 | 3069446850 | 35600 | 35650 | 35650 | 35600 | 635 |
| 576 | 20230614 | 124700 | 3046825600 | 35600 | 35600 | 35600 | 35600 | 3325 |
| 577 | 20230614 | 124600 | 2928455600 | 35600 | 35650 | 35650 | 35600 | 228 |
| 578 | 20230614 | 124500 | 2920335450 | 35650 | 35650 | 35650 | 35650 | 7 |
| 579 | 20230614 | 124400 | 2920085900 | 35650 | 35700 | 35700 | 35650 | 3952 |
| 580 | 20230614 | 124300 | 2779141600 | 35700 | 35700 | 35700 | 35700 | 125 |
| 581 | 20230614 | 124200 | 2774679100 | 35700 | 35750 | 35750 | 35700 | 486 |
| 582 | 20230614 | 124100 | 2757328800 | 35700 | 35700 | 35700 | 35700 | 561 |
| 583 | 20230614 | 124000 | 2737301100 | 35700 | 35700 | 35700 | 35700 | 395 |
| 584 | 20230614 | 123900 | 2723199600 | 35750 | 35700 | 35750 | 35700 | 329 |
| 585 | 20230614 | 123800 | 2711451550 | 35700 | 35800 | 35800 | 35700 | 3 |
| 586 | 20230614 | 123700 | 2711344250 | 35700 | 35700 | 35700 | 35700 | 0 |
| 587 | 20230614 | 123600 | 2711344250 | 35700 | 35750 | 35750 | 35700 | 1383 |
| 588 | 20230614 | 123500 | 2661903500 | 35750 | 35750 | 35750 | 35750 | 6 |
| 589 | 20230614 | 123400 | 2661689000 | 35750 | 35750 | 35750 | 35750 | 102 |
| 590 | 20230614 | 123300 | 2658042500 | 35750 | 35750 | 35800 | 35750 | 508 |
| 591 | 20230614 | 123200 | 2639866500 | 35800 | 35750 | 35800 | 35750 | 179 |
| 592 | 20230614 | 123100 | 2633464450 | 35750 | 35750 | 35750 | 35750 | 155 |
| 593 | 20230614 | 123000 | 2627923200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 594 | 20230614 | 122900 | 2627923200 | 35800 | 35800 | 35800 | 35800 | 25 |
| 595 | 20230614 | 122800 | 2627028200 | 35800 | 35800 | 35800 | 35800 | 30 |
| 596 | 20230614 | 122700 | 2625954200 | 35800 | 35800 | 35800 | 35800 | 19 |
| 597 | 20230614 | 122600 | 2625274000 | 35800 | 35850 | 35850 | 35800 | 24 |
| 598 | 20230614 | 122500 | 2624414050 | 35850 | 35800 | 35850 | 35800 | 60 |
| 599 | 20230614 | 122400 | 2622265350 | 35800 | 35800 | 35850 | 35800 | 122 |
| 600 | 20230614 | 122300 | 2617894650 | 35850 | 35850 | 35850 | 35850 | 2 |
| 601 | 20230614 | 122200 | 2617822950 | 35850 | 35850 | 35850 | 35800 | 81 |
| 602 | 20230614 | 122100 | 2614921850 | 35850 | 35750 | 35850 | 35750 | 278 |
| 603 | 20230614 | 122000 | 2604971900 | 35800 | 35800 | 35800 | 35800 | 1 |
| 604 | 20230614 | 121900 | 2604936100 | 35800 | 35750 | 35800 | 35750 | 52 |
| 605 | 20230614 | 121800 | 2603077050 | 35750 | 35800 | 35800 | 35700 | 770 |
| 606 | 20230614 | 121700 | 2575558100 | 35750 | 35800 | 35800 | 35750 | 237 |
| 607 | 20230614 | 121600 | 2567078500 | 35800 | 35800 | 35800 | 35800 | 75 |
| 608 | 20230614 | 121500 | 2564393500 | 35750 | 35750 | 35800 | 35750 | 67 |
| 609 | 20230614 | 121400 | 2561995100 | 35850 | 35750 | 35850 | 35750 | 2 |
| 610 | 20230614 | 121300 | 2561923500 | 35800 | 35800 | 35800 | 35800 | 2 |
| 611 | 20230614 | 121200 | 2561851900 | 35800 | 35800 | 35800 | 35800 | 2 |
| 612 | 20230614 | 121100 | 2561780300 | 35750 | 35750 | 35750 | 35750 | 111 |
| 613 | 20230614 | 121000 | 2557812050 | 35800 | 35750 | 35800 | 35750 | 438 |
| 614 | 20230614 | 120900 | 2542151050 | 35750 | 35750 | 35750 | 35700 | 32 |
| 615 | 20230614 | 120800 | 2541007100 | 35750 | 35700 | 35750 | 35700 | 22 |
| 616 | 20230614 | 120700 | 2540221350 | 35700 | 35750 | 35750 | 35700 | 101 |
| 617 | 20230614 | 120600 | 2536615600 | 35750 | 35750 | 35750 | 35700 | 540 |
| 618 | 20230614 | 120500 | 2517337400 | 35750 | 35750 | 35750 | 35750 | 0 |
| 619 | 20230614 | 120400 | 2517337400 | 35750 | 35750 | 35800 | 35750 | 208 |
| 620 | 20230614 | 120300 | 2509901250 | 35800 | 35800 | 35800 | 35800 | 3 |
| 621 | 20230614 | 120200 | 2509793850 | 35800 | 35800 | 35850 | 35800 | 147 |
| 622 | 20230614 | 120100 | 2504527000 | 35850 | 35800 | 35850 | 35800 | 52 |
| 623 | 20230614 | 120000 | 2502663450 | 35800 | 35800 | 35800 | 35700 | 307 |
| 624 | 20230614 | 115900 | 2491674250 | 35800 | 35700 | 35800 | 35700 | 12 |
| 625 | 20230614 | 115800 | 2491245650 | 35800 | 35800 | 35800 | 35800 | 0 |
| 626 | 20230614 | 115700 | 2491245650 | 35800 | 35800 | 35800 | 35800 | 114 |
| 627 | 20230614 | 115600 | 2487164450 | 35700 | 35700 | 35700 | 35700 | 100 |
| 628 | 20230614 | 115500 | 2483594450 | 35700 | 35700 | 35700 | 35700 | 6 |
| 629 | 20230614 | 115400 | 2483380250 | 35750 | 35750 | 35750 | 35750 | 256 |
| 630 | 20230614 | 115300 | 2474228250 | 35750 | 35750 | 35750 | 35750 | 34 |
| 631 | 20230614 | 115200 | 2473012750 | 35750 | 35700 | 35750 | 35700 | 1422 |
| 632 | 20230614 | 115100 | 2422189200 | 35700 | 35700 | 35700 | 35700 | 765 |
| 633 | 20230614 | 115000 | 2394878700 | 35700 | 35700 | 35700 | 35700 | 220 |
| 634 | 20230614 | 114900 | 2387024700 | 35700 | 35700 | 35750 | 35700 | 118 |
| 635 | 20230614 | 114800 | 2382811600 | 35700 | 35700 | 35700 | 35700 | 153 |
| 636 | 20230614 | 114700 | 2377349500 | 35700 | 35700 | 35700 | 35700 | 230 |
| 637 | 20230614 | 114600 | 2369138500 | 35750 | 35750 | 35750 | 35750 | 22 |
| 638 | 20230614 | 114500 | 2368352000 | 35750 | 35700 | 35750 | 35700 | 171 |
| 639 | 20230614 | 114400 | 2362247250 | 35750 | 35750 | 35750 | 35750 | 17 |
| 640 | 20230614 | 114300 | 2361639500 | 35750 | 35750 | 35750 | 35750 | 13 |
| 641 | 20230614 | 114200 | 2361174750 | 35700 | 35700 | 35700 | 35700 | 64 |
| 642 | 20230614 | 114100 | 2358889950 | 35700 | 35750 | 35750 | 35700 | 132 |
| 643 | 20230614 | 114000 | 2354172950 | 35750 | 35750 | 35750 | 35750 | 1 |
| 644 | 20230614 | 113900 | 2354137200 | 35750 | 35750 | 35800 | 35750 | 257 |
| 645 | 20230614 | 113800 | 2344948950 | 35750 | 35750 | 35750 | 35750 | 1 |
| 646 | 20230614 | 113700 | 2344913200 | 35750 | 35750 | 35750 | 35750 | 88 |
| 647 | 20230614 | 113600 | 2341767200 | 35750 | 35750 | 35750 | 35750 | 11 |
| 648 | 20230614 | 113500 | 2341373950 | 35750 | 35800 | 35800 | 35750 | 100 |
| 649 | 20230614 | 113400 | 2337798700 | 35750 | 35750 | 35750 | 35750 | 478 |
| 650 | 20230614 | 113300 | 2320710200 | 35800 | 35800 | 35800 | 35800 | 203 |
| 651 | 20230614 | 113200 | 2313442800 | 35800 | 35800 | 35800 | 35800 | 9 |
| 652 | 20230614 | 113100 | 2313120600 | 35800 | 35800 | 35800 | 35800 | 1 |
| 653 | 20230614 | 113000 | 2313084800 | 35750 | 35800 | 35800 | 35750 | 142 |
| 654 | 20230614 | 112900 | 2308006800 | 35750 | 35800 | 35800 | 35750 | 23 |
| 655 | 20230614 | 112800 | 2307184050 | 35800 | 35750 | 35800 | 35750 | 36 |
| 656 | 20230614 | 112700 | 2305896950 | 35750 | 35750 | 35750 | 35750 | 65 |
| 657 | 20230614 | 112600 | 2303573200 | 35750 | 35750 | 35750 | 35750 | 81 |
| 658 | 20230614 | 112500 | 2300677450 | 35750 | 35750 | 35750 | 35750 | 120 |
| 659 | 20230614 | 112400 | 2296387450 | 35750 | 35750 | 35750 | 35750 | 365 |
| 660 | 20230614 | 112300 | 2283338700 | 35750 | 35750 | 35750 | 35750 | 20 |
| 661 | 20230614 | 112200 | 2282623700 | 35750 | 35750 | 35750 | 35750 | 13 |
| 662 | 20230614 | 112100 | 2282158950 | 35750 | 35750 | 35750 | 35750 | 99 |
| 663 | 20230614 | 112000 | 2278619700 | 35750 | 35750 | 35800 | 35750 | 355 |
| 664 | 20230614 | 111900 | 2265928400 | 35750 | 35750 | 35800 | 35750 | 170 |
| 665 | 20230614 | 111800 | 2259849850 | 35750 | 35750 | 35750 | 35700 | 374 |
| 666 | 20230614 | 111700 | 2246479450 | 35750 | 35700 | 35750 | 35700 | 35 |
| 667 | 20230614 | 111600 | 2245229400 | 35700 | 35700 | 35700 | 35700 | 0 |
| 668 | 20230614 | 111500 | 2245229400 | 35700 | 35700 | 35700 | 35700 | 128 |
| 669 | 20230614 | 111400 | 2240659800 | 35750 | 35700 | 35750 | 35700 | 169 |
| 670 | 20230614 | 111300 | 2234624700 | 35750 | 35700 | 35750 | 35700 | 35 |
| 671 | 20230614 | 111200 | 2233375050 | 35700 | 35750 | 35750 | 35700 | 4 |
| 672 | 20230614 | 111100 | 2233232150 | 35750 | 35750 | 35750 | 35750 | 71 |
| 673 | 20230614 | 111000 | 2230693900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 674 | 20230614 | 110900 | 2230693900 | 35750 | 35750 | 35750 | 35750 | 20 |
| 675 | 20230614 | 110800 | 2229978900 | 35700 | 35700 | 35700 | 35700 | 97 |
| 676 | 20230614 | 110700 | 2226516000 | 35700 | 35700 | 35700 | 35700 | 453 |
| 677 | 20230614 | 110600 | 2210343900 | 35750 | 35750 | 35750 | 35750 | 137 |
| 678 | 20230614 | 110500 | 2205446150 | 35750 | 35750 | 35750 | 35750 | 63 |
| 679 | 20230614 | 110400 | 2203193900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 680 | 20230614 | 110300 | 2203193900 | 35750 | 35750 | 35750 | 35750 | 114 |
| 681 | 20230614 | 110200 | 2199118400 | 35750 | 35750 | 35800 | 35750 | 968 |
| 682 | 20230614 | 110100 | 2164511900 | 35800 | 35850 | 35850 | 35800 | 3 |
| 683 | 20230614 | 110000 | 2164404450 | 35750 | 35850 | 35850 | 35750 | 34 |
| 684 | 20230614 | 105900 | 2163188850 | 35850 | 35800 | 35850 | 35750 | 1045 |
| 685 | 20230614 | 105800 | 2125795900 | 35800 | 35800 | 35800 | 35800 | 51 |
| 686 | 20230614 | 105700 | 2123970100 | 35800 | 35800 | 35800 | 35800 | 361 |
| 687 | 20230614 | 105600 | 2111046300 | 35850 | 35800 | 35850 | 35800 | 156 |
| 688 | 20230614 | 105500 | 2105461350 | 35800 | 35800 | 35800 | 35800 | 716 |
| 689 | 20230614 | 105400 | 2079828550 | 35850 | 35850 | 35850 | 35850 | 2 |
| 690 | 20230614 | 105300 | 2079756850 | 35800 | 35800 | 35800 | 35800 | 15 |
| 691 | 20230614 | 105200 | 2079219850 | 35850 | 35800 | 35850 | 35800 | 246 |
| 692 | 20230614 | 105100 | 2070413000 | 35800 | 35850 | 35850 | 35800 | 166 |
| 693 | 20230614 | 105000 | 2064465050 | 35800 | 35800 | 35850 | 35800 | 234 |
| 694 | 20230614 | 104900 | 2056082850 | 35800 | 35800 | 35800 | 35800 | 209 |
| 695 | 20230614 | 104800 | 2048600650 | 35800 | 35800 | 35800 | 35800 | 33 |
| 696 | 20230614 | 104700 | 2047419250 | 35800 | 35800 | 35850 | 35800 | 486 |
| 697 | 20230614 | 104600 | 2030020050 | 35850 | 35800 | 35850 | 35750 | 146 |
| 698 | 20230614 | 104500 | 2024791400 | 35750 | 35750 | 35800 | 35750 | 296 |
| 699 | 20230614 | 104400 | 2014201850 | 35800 | 35750 | 35800 | 35750 | 114 |
| 700 | 20230614 | 104300 | 2010121300 | 35750 | 35750 | 35750 | 35750 | 367 |
| 701 | 20230614 | 104200 | 1997001050 | 35750 | 35750 | 35750 | 35750 | 1 |
| 702 | 20230614 | 104100 | 1996965300 | 35750 | 35750 | 35800 | 35750 | 172 |
| 703 | 20230614 | 104000 | 1990816200 | 35750 | 35800 | 35800 | 35750 | 239 |
| 704 | 20230614 | 103900 | 1982261950 | 35800 | 35750 | 35800 | 35750 | 110 |
| 705 | 20230614 | 103800 | 1978328950 | 35750 | 35750 | 35750 | 35750 | 10 |
| 706 | 20230614 | 103700 | 1977971450 | 35750 | 35800 | 35800 | 35750 | 93 |
| 707 | 20230614 | 103600 | 1974643950 | 35750 | 35750 | 35750 | 35750 | 155 |
| 708 | 20230614 | 103500 | 1969102700 | 35750 | 35750 | 35750 | 35750 | 182 |
| 709 | 20230614 | 103400 | 1962596200 | 35750 | 35750 | 35750 | 35750 | 106 |
| 710 | 20230614 | 103300 | 1958806700 | 35750 | 35750 | 35800 | 35750 | 208 |
| 711 | 20230614 | 103200 | 1951370650 | 35750 | 35750 | 35800 | 35750 | 353 |
| 712 | 20230614 | 103100 | 1938750850 | 35750 | 35800 | 35800 | 35750 | 4 |
| 713 | 20230614 | 103000 | 1938607800 | 35750 | 35800 | 35800 | 35750 | 22 |
| 714 | 20230614 | 102900 | 1937821050 | 35800 | 35800 | 35800 | 35800 | 2 |
| 715 | 20230614 | 102800 | 1937749450 | 35800 | 35800 | 35800 | 35800 | 3 |
| 716 | 20230614 | 102700 | 1937642050 | 35800 | 35800 | 35800 | 35800 | 49 |
| 717 | 20230614 | 102600 | 1935887850 | 35800 | 35800 | 35800 | 35750 | 37 |
| 718 | 20230614 | 102500 | 1934563350 | 35850 | 35800 | 35850 | 35800 | 286 |
| 719 | 20230614 | 102400 | 1924324500 | 35850 | 35900 | 35900 | 35850 | 147 |
| 720 | 20230614 | 102300 | 1919047250 | 35900 | 35800 | 35900 | 35750 | 540 |
| 721 | 20230614 | 102200 | 1899690000 | 35800 | 35750 | 35800 | 35750 | 1554 |
| 722 | 20230614 | 102100 | 1844064850 | 35700 | 35700 | 35700 | 35700 | 1 |
| 723 | 20230614 | 102000 | 1844029150 | 35800 | 35750 | 35800 | 35700 | 253 |
| 724 | 20230614 | 101900 | 1834975600 | 35800 | 35700 | 35800 | 35700 | 1168 |
| 725 | 20230614 | 101800 | 1793238250 | 35650 | 35700 | 35700 | 35650 | 383 |
| 726 | 20230614 | 101700 | 1779572650 | 35700 | 35700 | 35700 | 35700 | 134 |
| 727 | 20230614 | 101600 | 1774788850 | 35700 | 35750 | 35750 | 35700 | 1683 |
| 728 | 20230614 | 101500 | 1714705600 | 35750 | 35750 | 35750 | 35750 | 728 |
| 729 | 20230614 | 101400 | 1688679600 | 35750 | 35750 | 35800 | 35750 | 450 |
| 730 | 20230614 | 101300 | 1672586100 | 35750 | 35800 | 35800 | 35750 | 64 |
| 731 | 20230614 | 101200 | 1670297500 | 35750 | 35750 | 35800 | 35750 | 39 |
| 732 | 20230614 | 101100 | 1668901850 | 35800 | 35750 | 35800 | 35750 | 320 |
| 733 | 20230614 | 101000 | 1657453350 | 35800 | 35800 | 35800 | 35750 | 198 |
| 734 | 20230614 | 100900 | 1650373550 | 35800 | 35800 | 35800 | 35800 | 87 |
| 735 | 20230614 | 100800 | 1647258950 | 35800 | 35800 | 35850 | 35800 | 367 |
| 736 | 20230614 | 100700 | 1634105350 | 35800 | 35800 | 35800 | 35800 | 93 |
| 737 | 20230614 | 100600 | 1630775950 | 35800 | 35750 | 35800 | 35750 | 180 |
| 738 | 20230614 | 100500 | 1624337950 | 35750 | 35700 | 35800 | 35700 | 302 |
| 739 | 20230614 | 100400 | 1613556400 | 35750 | 35700 | 35750 | 35700 | 659 |
| 740 | 20230614 | 100300 | 1590027400 | 35750 | 35750 | 35750 | 35700 | 57 |
| 741 | 20230614 | 100200 | 1587992350 | 35750 | 35700 | 35750 | 35700 | 119 |
| 742 | 20230614 | 100100 | 1583743700 | 35800 | 35800 | 35800 | 35700 | 3163 |
| 743 | 20230614 | 100000 | 1470789300 | 35850 | 35800 | 35850 | 35750 | 56 |
| 744 | 20230614 | 095900 | 1468786750 | 35800 | 35800 | 35850 | 35750 | 157 |
| 745 | 20230614 | 095800 | 1463165900 | 35850 | 35850 | 35850 | 35850 | 962 |
| 746 | 20230614 | 095700 | 1428678200 | 35900 | 35850 | 35900 | 35850 | 504 |
| 747 | 20230614 | 095600 | 1410603500 | 35850 | 35800 | 35850 | 35800 | 84 |
| 748 | 20230614 | 095500 | 1407594950 | 35850 | 35800 | 35850 | 35800 | 375 |
| 749 | 20230614 | 095400 | 1394169900 | 35750 | 35750 | 35800 | 35750 | 187 |
| 750 | 20230614 | 095300 | 1387484150 | 35750 | 35750 | 35800 | 35750 | 38 |
| 751 | 20230614 | 095200 | 1386125300 | 35750 | 35750 | 35800 | 35750 | 325 |
| 752 | 20230614 | 095100 | 1374506350 | 35800 | 35800 | 35800 | 35800 | 154 |
| 753 | 20230614 | 095000 | 1368993150 | 35800 | 35800 | 35800 | 35800 | 150 |
| 754 | 20230614 | 094900 | 1363623150 | 35800 | 35850 | 35850 | 35800 | 30 |
| 755 | 20230614 | 094800 | 1362548550 | 35800 | 35850 | 35850 | 35800 | 556 |
| 756 | 20230614 | 094700 | 1342618650 | 35850 | 35850 | 35900 | 35850 | 612 |
| 757 | 20230614 | 094600 | 1320678300 | 35850 | 35800 | 35850 | 35800 | 198 |
| 758 | 20230614 | 094500 | 1313580900 | 35800 | 35900 | 35950 | 35750 | 1480 |
| 759 | 20230614 | 094400 | 1260566450 | 35900 | 35900 | 35900 | 35900 | 293 |
| 760 | 20230614 | 094300 | 1250047750 | 35900 | 35900 | 35950 | 35850 | 320 |
| 761 | 20230614 | 094200 | 1238554200 | 35900 | 35800 | 35950 | 35800 | 681 |
| 762 | 20230614 | 094100 | 1214095250 | 35900 | 35900 | 35900 | 35900 | 118 |
| 763 | 20230614 | 094000 | 1209859050 | 35900 | 35800 | 35900 | 35750 | 1666 |
| 764 | 20230614 | 093900 | 1150262700 | 35800 | 35800 | 35850 | 35800 | 121 |
| 765 | 20230614 | 093800 | 1145930700 | 35800 | 35800 | 35800 | 35800 | 321 |
| 766 | 20230614 | 093700 | 1134438900 | 35800 | 35750 | 35850 | 35750 | 1375 |
| 767 | 20230614 | 093600 | 1085203550 | 35800 | 35850 | 35850 | 35800 | 220 |
| 768 | 20230614 | 093500 | 1077326300 | 35850 | 35800 | 35850 | 35800 | 123 |
| 769 | 20230614 | 093400 | 1072917800 | 35850 | 35800 | 35850 | 35750 | 375 |
| 770 | 20230614 | 093300 | 1059493600 | 35800 | 35850 | 35850 | 35700 | 494 |
| 771 | 20230614 | 093200 | 1041784400 | 35700 | 35800 | 35800 | 35700 | 3278 |
| 772 | 20230614 | 093100 | 924681600 | 35850 | 35800 | 35850 | 35800 | 154 |
| 773 | 20230614 | 093000 | 919161700 | 35750 | 35750 | 35750 | 35750 | 105 |
| 774 | 20230614 | 092900 | 915407950 | 35800 | 35850 | 35850 | 35800 | 107 |
| 775 | 20230614 | 092800 | 911577300 | 35800 | 35800 | 35850 | 35800 | 226 |
| 776 | 20230614 | 092700 | 903486250 | 35750 | 35850 | 35850 | 35750 | 273 |
| 777 | 20230614 | 092600 | 893714500 | 35850 | 35850 | 35900 | 35800 | 334 |
| 778 | 20230614 | 092500 | 881740400 | 35850 | 35950 | 35950 | 35850 | 358 |
| 779 | 20230614 | 092400 | 868888000 | 35950 | 35950 | 35950 | 35850 | 142 |
| 780 | 20230614 | 092300 | 863789100 | 35950 | 35750 | 35950 | 35750 | 429 |
| 781 | 20230614 | 092200 | 848383900 | 35750 | 35700 | 35750 | 35700 | 614 |
| 782 | 20230614 | 092100 | 826446700 | 35700 | 35750 | 35750 | 35650 | 877 |
| 783 | 20230614 | 092000 | 795123500 | 35900 | 35700 | 35900 | 35650 | 1637 |
| 784 | 20230614 | 091900 | 736616350 | 35700 | 35800 | 35800 | 35700 | 2218 |
| 785 | 20230614 | 091800 | 657338650 | 35800 | 35800 | 35800 | 35750 | 289 |
| 786 | 20230614 | 091700 | 646992950 | 35800 | 35800 | 35850 | 35750 | 709 |
| 787 | 20230614 | 091600 | 621609850 | 35800 | 35850 | 35850 | 35800 | 244 |
| 788 | 20230614 | 091500 | 612866200 | 35800 | 35850 | 35850 | 35800 | 185 |
| 789 | 20230614 | 091400 | 606235800 | 35850 | 35900 | 35900 | 35850 | 624 |
| 790 | 20230614 | 091300 | 583848700 | 35900 | 35950 | 35950 | 35850 | 279 |
| 791 | 20230614 | 091200 | 573834700 | 35950 | 35800 | 35950 | 35750 | 906 |
| 792 | 20230614 | 091100 | 541354600 | 35800 | 35850 | 35850 | 35800 | 560 |
| 793 | 20230614 | 091000 | 521292250 | 35850 | 35850 | 35900 | 35850 | 633 |
| 794 | 20230614 | 090900 | 498593800 | 35900 | 36000 | 36000 | 35900 | 2273 |
| 795 | 20230614 | 090800 | 416955350 | 36000 | 36000 | 36000 | 35950 | 826 |
| 796 | 20230614 | 090700 | 387230300 | 36000 | 36000 | 36050 | 36000 | 301 |
| 797 | 20230614 | 090600 | 376394250 | 36000 | 36000 | 36050 | 35950 | 676 |
| 798 | 20230614 | 090500 | 352058200 | 36000 | 36000 | 36000 | 35950 | 1252 |
| 799 | 20230614 | 090400 | 307008900 | 36000 | 36150 | 36150 | 35950 | 2830 |
| 800 | 20230614 | 090300 | 205000250 | 36150 | 36150 | 36200 | 36100 | 1939 |
| 801 | 20230614 | 090200 | 134895000 | 36150 | 36250 | 36250 | 36150 | 1011 |
| 802 | 20230614 | 090100 | 98308100 | 36250 | 36150 | 36250 | 36050 | 952 |
| 803 | 20230614 | 090000 | 63881350 | 36150 | 36100 | 36150 | 36000 | 1767 |