39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 211300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 3 | 20230614 | 211200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230614 | 211100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230614 | 211000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230614 | 210900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230614 | 210800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230614 | 210700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230614 | 210600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230614 | 210500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230614 | 210400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230614 | 210300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230614 | 210200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230614 | 210100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230614 | 210000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230614 | 205900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230614 | 205800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230614 | 205700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230614 | 205600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230614 | 205500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230614 | 205400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230614 | 205300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230614 | 205200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230614 | 205100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230614 | 205000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230614 | 204900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230614 | 204800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230614 | 204700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230614 | 204600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230614 | 204500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230614 | 204400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230614 | 204300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 33 | 20230614 | 204200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230614 | 204100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230614 | 204000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230614 | 203900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230614 | 203800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230614 | 203700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230614 | 203600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230614 | 203500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230614 | 203400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230614 | 203300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230614 | 203200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230614 | 203100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230614 | 203000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230614 | 202900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230614 | 202800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230614 | 202700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230614 | 202600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230614 | 202500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230614 | 202400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230614 | 202300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230614 | 202200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230614 | 202100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230614 | 202000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230614 | 201900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230614 | 201800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230614 | 201700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230614 | 201600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230614 | 201500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230614 | 201400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230614 | 201300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 63 | 20230614 | 201200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230614 | 201100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230614 | 201000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230614 | 200900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230614 | 200800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230614 | 200700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230614 | 200600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230614 | 200500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230614 | 200400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230614 | 200300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230614 | 200200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230614 | 200100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230614 | 200000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230614 | 195900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230614 | 195800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230614 | 195700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230614 | 195600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230614 | 195500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230614 | 195400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230614 | 195300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230614 | 195200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230614 | 195100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230614 | 195000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230614 | 194900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230614 | 194800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230614 | 194700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230614 | 194600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230614 | 194500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230614 | 194400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230614 | 194300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 93 | 20230614 | 194200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230614 | 194100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230614 | 194000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230614 | 193900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230614 | 193800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230614 | 193700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230614 | 193600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230614 | 193500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230614 | 193400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230614 | 193300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230614 | 193200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230614 | 193100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230614 | 193000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230614 | 192900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230614 | 192800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230614 | 192700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230614 | 192600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230614 | 192500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230614 | 192400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230614 | 192300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230614 | 192200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230614 | 192100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230614 | 192000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230614 | 191900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230614 | 191800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230614 | 191700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230614 | 191600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230614 | 191500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230614 | 191400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230614 | 191300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 123 | 20230614 | 191200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230614 | 191100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230614 | 191000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230614 | 190900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230614 | 190800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230614 | 190700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230614 | 190600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230614 | 190500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230614 | 190400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230614 | 190300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230614 | 190200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230614 | 190100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230614 | 190000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230614 | 185900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230614 | 185800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230614 | 185700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230614 | 185600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230614 | 185500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230614 | 185400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230614 | 185300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230614 | 185200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230614 | 185100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230614 | 185000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230614 | 184900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230614 | 184800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230614 | 184700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230614 | 184600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230614 | 184500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230614 | 184400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230614 | 184300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 153 | 20230614 | 184200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230614 | 184100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230614 | 184000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230614 | 183900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230614 | 183800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230614 | 183700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230614 | 183600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230614 | 183500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230614 | 183400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230614 | 183300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230614 | 183200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230614 | 183100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230614 | 183000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230614 | 182900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230614 | 182800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230614 | 182700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230614 | 182600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230614 | 182500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230614 | 182400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230614 | 182300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230614 | 182200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230614 | 182100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230614 | 182000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230614 | 181900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230614 | 181800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230614 | 181700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230614 | 181600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230614 | 181500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230614 | 181400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230614 | 181300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 183 | 20230614 | 181200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230614 | 181100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230614 | 181000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230614 | 180900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20230614 | 180800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20230614 | 180700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20230614 | 180600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20230614 | 180500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20230614 | 180400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20230614 | 180300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20230614 | 180200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20230614 | 180100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20230614 | 180000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20230614 | 175900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20230614 | 175800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20230614 | 175700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20230614 | 175600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20230614 | 175500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20230614 | 175400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20230614 | 175300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20230614 | 175200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20230614 | 175100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20230614 | 175000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20230614 | 174900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20230614 | 174800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20230614 | 174700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20230614 | 174600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20230614 | 174500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20230614 | 174400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20230614 | 174300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 213 | 20230614 | 174200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20230614 | 174100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 215 | 20230614 | 174000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 216 | 20230614 | 173900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 217 | 20230614 | 173800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 218 | 20230614 | 173700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 219 | 20230614 | 173600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 220 | 20230614 | 173500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 221 | 20230614 | 173400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 222 | 20230614 | 173300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 223 | 20230614 | 173200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 224 | 20230614 | 173100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 225 | 20230614 | 173000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 226 | 20230614 | 172900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 227 | 20230614 | 172800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 228 | 20230614 | 172700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 229 | 20230614 | 172600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 230 | 20230614 | 172500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 231 | 20230614 | 172400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 232 | 20230614 | 172300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 233 | 20230614 | 172200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 234 | 20230614 | 172100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 235 | 20230614 | 172000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 236 | 20230614 | 171900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 237 | 20230614 | 171800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 238 | 20230614 | 171700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 239 | 20230614 | 171600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 240 | 20230614 | 171500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 241 | 20230614 | 171400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 242 | 20230614 | 171300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 243 | 20230614 | 171200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 244 | 20230614 | 171100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 245 | 20230614 | 171000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 246 | 20230614 | 170900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20230614 | 170800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 248 | 20230614 | 170700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20230614 | 170600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20230614 | 170500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20230614 | 170400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20230614 | 170300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20230614 | 170200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20230614 | 170100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20230614 | 170000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20230614 | 165900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20230614 | 165800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20230614 | 165700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 259 | 20230614 | 165600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 260 | 20230614 | 165500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 261 | 20230614 | 165400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 262 | 20230614 | 165300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 263 | 20230614 | 165200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 264 | 20230614 | 165100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 265 | 20230614 | 165000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 266 | 20230614 | 164900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 267 | 20230614 | 164800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 268 | 20230614 | 164700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 269 | 20230614 | 164600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 270 | 20230614 | 164500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 271 | 20230614 | 164400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 272 | 20230614 | 164300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 273 | 20230614 | 164200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 274 | 20230614 | 164100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 275 | 20230614 | 164000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 276 | 20230614 | 163900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 277 | 20230614 | 163800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 278 | 20230614 | 163700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 279 | 20230614 | 163600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 280 | 20230614 | 163500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20230614 | 163400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20230614 | 163300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20230614 | 163200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20230614 | 163100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20230614 | 163000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20230614 | 162900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20230614 | 162800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20230614 | 162700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20230614 | 162600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20230614 | 162500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20230614 | 162400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20230614 | 162300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20230614 | 162200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20230614 | 162100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20230614 | 162000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 296 | 20230614 | 161900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 297 | 20230614 | 161800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 298 | 20230614 | 161700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 299 | 20230614 | 161600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 300 | 20230614 | 161500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 301 | 20230614 | 161400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 302 | 20230614 | 161300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 303 | 20230614 | 161200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 304 | 20230614 | 161100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 305 | 20230614 | 161000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 306 | 20230614 | 160900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 307 | 20230614 | 160800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 308 | 20230614 | 160700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 309 | 20230614 | 160600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 310 | 20230614 | 160500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 311 | 20230614 | 160400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 312 | 20230614 | 160300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 313 | 20230614 | 160200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 314 | 20230614 | 160100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 315 | 20230614 | 160000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 316 | 20230614 | 155900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 317 | 20230614 | 155800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 318 | 20230614 | 155700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 319 | 20230614 | 155600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 320 | 20230614 | 155500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 321 | 20230614 | 155400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 322 | 20230614 | 155300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 323 | 20230614 | 155200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 324 | 20230614 | 155100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 325 | 20230614 | 155000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 326 | 20230614 | 154900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 327 | 20230614 | 154800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 328 | 20230614 | 154700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 329 | 20230614 | 154600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 330 | 20230614 | 154500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 331 | 20230614 | 154400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 332 | 20230614 | 154300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 333 | 20230614 | 154200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 334 | 20230614 | 154100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 335 | 20230614 | 154000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 336 | 20230614 | 153900 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 337 | 20230614 | 153800 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 338 | 20230614 | 153700 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 339 | 20230614 | 153600 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 340 | 20230614 | 153500 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 341 | 20230614 | 153400 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 342 | 20230614 | 153300 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 343 | 20230614 | 153200 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 344 | 20230614 | 153100 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 345 | 20230614 | 153000 | 9271380000 | 39200 | 39200 | 39200 | 39200 | 2562 |
| 346 | 20230614 | 152900 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 347 | 20230614 | 152800 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 348 | 20230614 | 152700 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 349 | 20230614 | 152600 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 350 | 20230614 | 152500 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 351 | 20230614 | 152400 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 352 | 20230614 | 152300 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 353 | 20230614 | 152200 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 354 | 20230614 | 152100 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 355 | 20230614 | 152000 | 9170949600 | 39200 | 39200 | 39200 | 39200 | 0 |
| 356 | 20230614 | 151900 | 9170949600 | 39200 | 39350 | 39350 | 39200 | 1083 |
| 357 | 20230614 | 151800 | 9128380300 | 39350 | 39400 | 39400 | 39350 | 756 |
| 358 | 20230614 | 151700 | 9098622450 | 39400 | 39400 | 39450 | 39400 | 566 |
| 359 | 20230614 | 151600 | 9076315250 | 39450 | 39350 | 39450 | 39350 | 330 |
| 360 | 20230614 | 151500 | 9063303600 | 39450 | 39300 | 39450 | 39300 | 449 |
| 361 | 20230614 | 151400 | 9045606000 | 39450 | 39450 | 39450 | 39300 | 852 |
| 362 | 20230614 | 151300 | 9011998100 | 39450 | 39400 | 39450 | 39300 | 1486 |
| 363 | 20230614 | 151200 | 8953426050 | 39350 | 39400 | 39450 | 39300 | 877 |
| 364 | 20230614 | 151100 | 8918869900 | 39350 | 39350 | 39400 | 39200 | 899 |
| 365 | 20230614 | 151000 | 8883494250 | 39350 | 39350 | 39350 | 39200 | 1076 |
| 366 | 20230614 | 150900 | 8841207400 | 39300 | 39300 | 39300 | 39200 | 1362 |
| 367 | 20230614 | 150800 | 8787715900 | 39250 | 39450 | 39450 | 39250 | 2127 |
| 368 | 20230614 | 150700 | 8704089300 | 39450 | 39500 | 39500 | 39300 | 1097 |
| 369 | 20230614 | 150600 | 8660803200 | 39450 | 39450 | 39500 | 39400 | 1238 |
| 370 | 20230614 | 150500 | 8611963550 | 39450 | 39400 | 39450 | 39300 | 1825 |
| 371 | 20230614 | 150400 | 8540065450 | 39350 | 39350 | 39400 | 39300 | 1635 |
| 372 | 20230614 | 150300 | 8475686600 | 39350 | 39400 | 39400 | 39350 | 1305 |
| 373 | 20230614 | 150200 | 8424289500 | 39350 | 39450 | 39450 | 39300 | 1401 |
| 374 | 20230614 | 150100 | 8369113400 | 39450 | 39400 | 39450 | 39350 | 1169 |
| 375 | 20230614 | 150000 | 8323010550 | 39450 | 39400 | 39450 | 39350 | 1445 |
| 376 | 20230614 | 145900 | 8266072800 | 39400 | 39300 | 39450 | 39300 | 1760 |
| 377 | 20230614 | 145800 | 8196710700 | 39300 | 39350 | 39450 | 39300 | 2006 |
| 378 | 20230614 | 145700 | 8117705000 | 39350 | 39300 | 39400 | 39300 | 944 |
| 379 | 20230614 | 145600 | 8080556550 | 39300 | 39350 | 39400 | 39250 | 1549 |
| 380 | 20230614 | 145500 | 8019581000 | 39350 | 39250 | 39350 | 39250 | 1340 |
| 381 | 20230614 | 145400 | 7966928200 | 39200 | 39200 | 39250 | 39100 | 1270 |
| 382 | 20230614 | 145300 | 7917132600 | 39100 | 39100 | 39150 | 39050 | 1269 |
| 383 | 20230614 | 145200 | 7867467100 | 39100 | 39050 | 39100 | 39000 | 1741 |
| 384 | 20230614 | 145100 | 7799420250 | 39050 | 38950 | 39050 | 38950 | 1113 |
| 385 | 20230614 | 145000 | 7755990800 | 39000 | 38950 | 39000 | 38850 | 1560 |
| 386 | 20230614 | 144900 | 7695204450 | 38950 | 38900 | 38950 | 38850 | 382 |
| 387 | 20230614 | 144800 | 7680340150 | 38900 | 38950 | 38950 | 38850 | 385 |
| 388 | 20230614 | 144700 | 7665360050 | 38950 | 38900 | 38950 | 38850 | 331 |
| 389 | 20230614 | 144600 | 7652480900 | 38900 | 38850 | 38900 | 38750 | 338 |
| 390 | 20230614 | 144500 | 7639349300 | 38850 | 38900 | 38950 | 38700 | 1018 |
| 391 | 20230614 | 144400 | 7599838250 | 38900 | 38900 | 38900 | 38750 | 255 |
| 392 | 20230614 | 144300 | 7589922650 | 38900 | 38800 | 38950 | 38750 | 683 |
| 393 | 20230614 | 144200 | 7563386300 | 38800 | 38900 | 38950 | 38750 | 447 |
| 394 | 20230614 | 144100 | 7546021600 | 38900 | 38950 | 38950 | 38800 | 475 |
| 395 | 20230614 | 144000 | 7527542250 | 38950 | 38950 | 38950 | 38850 | 380 |
| 396 | 20230614 | 143900 | 7512753150 | 38950 | 38950 | 38950 | 38900 | 487 |
| 397 | 20230614 | 143800 | 7493793500 | 38950 | 38850 | 38950 | 38850 | 291 |
| 398 | 20230614 | 143700 | 7482472100 | 38900 | 38850 | 38900 | 38850 | 381 |
| 399 | 20230614 | 143600 | 7467653600 | 38850 | 38900 | 38900 | 38800 | 280 |
| 400 | 20230614 | 143500 | 7456769600 | 38900 | 38850 | 38900 | 38850 | 266 |
| 401 | 20230614 | 143400 | 7446422400 | 38850 | 38800 | 38900 | 38800 | 482 |
| 402 | 20230614 | 143300 | 7427684350 | 38800 | 38850 | 38900 | 38750 | 281 |
| 403 | 20230614 | 143200 | 7416765550 | 38850 | 38900 | 38900 | 38800 | 567 |
| 404 | 20230614 | 143100 | 7394715550 | 38800 | 38850 | 38900 | 38750 | 646 |
| 405 | 20230614 | 143000 | 7369627450 | 38850 | 38750 | 38900 | 38750 | 526 |
| 406 | 20230614 | 142900 | 7349188400 | 38800 | 38850 | 38900 | 38750 | 405 |
| 407 | 20230614 | 142800 | 7333463450 | 38800 | 38750 | 38900 | 38700 | 459 |
| 408 | 20230614 | 142700 | 7315648950 | 38750 | 38900 | 38950 | 38750 | 354 |
| 409 | 20230614 | 142600 | 7301889900 | 38900 | 38900 | 38950 | 38700 | 567 |
| 410 | 20230614 | 142500 | 7279809650 | 38900 | 38900 | 38950 | 38700 | 434 |
| 411 | 20230614 | 142400 | 7262931200 | 38950 | 38950 | 39000 | 38900 | 393 |
| 412 | 20230614 | 142300 | 7247624800 | 38950 | 38950 | 38950 | 38800 | 278 |
| 413 | 20230614 | 142200 | 7236812200 | 38950 | 38950 | 39000 | 38850 | 381 |
| 414 | 20230614 | 142100 | 7221977500 | 38950 | 38900 | 38950 | 38800 | 539 |
| 415 | 20230614 | 142000 | 7201001050 | 38950 | 38950 | 38950 | 38900 | 304 |
| 416 | 20230614 | 141900 | 7189161200 | 38950 | 38900 | 38950 | 38850 | 457 |
| 417 | 20230614 | 141800 | 7171382200 | 38900 | 38800 | 38900 | 38800 | 246 |
| 418 | 20230614 | 141700 | 7161816200 | 38700 | 38850 | 38900 | 38700 | 405 |
| 419 | 20230614 | 141600 | 7146079200 | 38900 | 38800 | 38900 | 38750 | 340 |
| 420 | 20230614 | 141500 | 7132870850 | 38850 | 38800 | 38850 | 38800 | 589 |
| 421 | 20230614 | 141400 | 7110000450 | 38800 | 38800 | 38800 | 38650 | 401 |
| 422 | 20230614 | 141300 | 7094462250 | 38700 | 38800 | 38800 | 38650 | 606 |
| 423 | 20230614 | 141200 | 7070963900 | 38800 | 38700 | 38800 | 38650 | 407 |
| 424 | 20230614 | 141100 | 7055196550 | 38700 | 38750 | 38750 | 38600 | 484 |
| 425 | 20230614 | 141000 | 7036458300 | 38750 | 38600 | 38750 | 38550 | 1731 |
| 426 | 20230614 | 140900 | 6969556250 | 38600 | 38550 | 38600 | 38500 | 1345 |
| 427 | 20230614 | 140800 | 6917709750 | 38550 | 38500 | 38550 | 38500 | 518 |
| 428 | 20230614 | 140700 | 6897746300 | 38450 | 38500 | 38600 | 38400 | 650 |
| 429 | 20230614 | 140600 | 6872726950 | 38500 | 38650 | 38650 | 38450 | 3980 |
| 430 | 20230614 | 140500 | 6719376750 | 38600 | 38800 | 38800 | 38600 | 7056 |
| 431 | 20230614 | 140400 | 6446595500 | 38750 | 38800 | 38850 | 38750 | 577 |
| 432 | 20230614 | 140300 | 6424211350 | 38800 | 38800 | 38800 | 38750 | 346 |
| 433 | 20230614 | 140200 | 6410787750 | 38800 | 38850 | 38850 | 38750 | 977 |
| 434 | 20230614 | 140100 | 6372866700 | 38850 | 38850 | 38950 | 38850 | 854 |
| 435 | 20230614 | 140000 | 6339664450 | 38950 | 38900 | 38950 | 38850 | 577 |
| 436 | 20230614 | 135900 | 6317219250 | 38900 | 38800 | 38900 | 38800 | 347 |
| 437 | 20230614 | 135800 | 6303731600 | 38850 | 38850 | 38850 | 38800 | 408 |
| 438 | 20230614 | 135700 | 6287881700 | 38850 | 38800 | 38850 | 38800 | 373 |
| 439 | 20230614 | 135600 | 6273394350 | 38750 | 38800 | 38850 | 38750 | 354 |
| 440 | 20230614 | 135500 | 6259650800 | 38800 | 38850 | 38850 | 38750 | 394 |
| 441 | 20230614 | 135400 | 6244363700 | 38800 | 38800 | 38850 | 38750 | 447 |
| 442 | 20230614 | 135300 | 6227016900 | 38750 | 38800 | 38850 | 38750 | 473 |
| 443 | 20230614 | 135200 | 6208664300 | 38800 | 38800 | 38800 | 38750 | 511 |
| 444 | 20230614 | 135100 | 6188846100 | 38850 | 38750 | 38900 | 38750 | 785 |
| 445 | 20230614 | 135000 | 6158370100 | 38900 | 38900 | 38950 | 38750 | 1171 |
| 446 | 20230614 | 134900 | 6112890000 | 38900 | 39050 | 39050 | 38800 | 807 |
| 447 | 20230614 | 134800 | 6081443850 | 39050 | 39050 | 39100 | 38950 | 741 |
| 448 | 20230614 | 134700 | 6052533750 | 39050 | 39100 | 39100 | 39050 | 525 |
| 449 | 20230614 | 134600 | 6032006800 | 39100 | 39150 | 39150 | 39050 | 327 |
| 450 | 20230614 | 134500 | 6019219550 | 39100 | 39100 | 39150 | 39050 | 863 |
| 451 | 20230614 | 134400 | 5985441450 | 39050 | 39100 | 39150 | 39050 | 442 |
| 452 | 20230614 | 134300 | 5968151750 | 39100 | 39050 | 39100 | 39000 | 847 |
| 453 | 20230614 | 134200 | 5935057500 | 39050 | 39050 | 39050 | 38950 | 635 |
| 454 | 20230614 | 134100 | 5910277100 | 39050 | 39000 | 39050 | 39000 | 506 |
| 455 | 20230614 | 134000 | 5890529850 | 39000 | 38950 | 39000 | 38850 | 1056 |
| 456 | 20230614 | 133900 | 5849372000 | 38950 | 39000 | 39000 | 38850 | 352 |
| 457 | 20230614 | 133800 | 5835651800 | 38950 | 38950 | 39000 | 38900 | 464 |
| 458 | 20230614 | 133700 | 5817579450 | 38950 | 38900 | 38950 | 38850 | 290 |
| 459 | 20230614 | 133600 | 5806295550 | 38900 | 38950 | 38950 | 38700 | 643 |
| 460 | 20230614 | 133500 | 5781309300 | 38950 | 38950 | 39000 | 38650 | 1363 |
| 461 | 20230614 | 133400 | 5728453550 | 38950 | 38900 | 39000 | 38900 | 645 |
| 462 | 20230614 | 133300 | 5703330700 | 38950 | 38950 | 39050 | 38850 | 302 |
| 463 | 20230614 | 133200 | 5691557150 | 39000 | 38800 | 39050 | 38750 | 1236 |
| 464 | 20230614 | 133100 | 5643477900 | 38750 | 38750 | 38850 | 38750 | 413 |
| 465 | 20230614 | 133000 | 5627454600 | 38800 | 38800 | 38850 | 38750 | 639 |
| 466 | 20230614 | 132900 | 5602657100 | 38800 | 38800 | 38800 | 38750 | 146 |
| 467 | 20230614 | 132800 | 5596997250 | 38750 | 38800 | 38850 | 38750 | 86 |
| 468 | 20230614 | 132700 | 5593659050 | 38850 | 38800 | 38850 | 38750 | 462 |
| 469 | 20230614 | 132600 | 5575733050 | 38800 | 38750 | 38800 | 38750 | 65 |
| 470 | 20230614 | 132500 | 5573212200 | 38800 | 38750 | 38800 | 38700 | 134 |
| 471 | 20230614 | 132400 | 5568019000 | 38700 | 38650 | 38700 | 38650 | 1112 |
| 472 | 20230614 | 132300 | 5524985050 | 38650 | 38700 | 38700 | 38650 | 248 |
| 473 | 20230614 | 132200 | 5515392900 | 38700 | 38650 | 38700 | 38650 | 159 |
| 474 | 20230614 | 132100 | 5509245650 | 38700 | 38650 | 38700 | 38650 | 98 |
| 475 | 20230614 | 132000 | 5505453650 | 38650 | 38650 | 38700 | 38650 | 1042 |
| 476 | 20230614 | 131900 | 5465177550 | 38650 | 38700 | 38700 | 38650 | 58 |
| 477 | 20230614 | 131800 | 5462933400 | 38700 | 38650 | 38700 | 38650 | 545 |
| 478 | 20230614 | 131700 | 5441861100 | 38700 | 38650 | 38700 | 38650 | 1936 |
| 479 | 20230614 | 131600 | 5367007550 | 38700 | 38700 | 38700 | 38650 | 445 |
| 480 | 20230614 | 131500 | 5349800750 | 38700 | 38650 | 38700 | 38650 | 84 |
| 481 | 20230614 | 131400 | 5346551100 | 38650 | 38750 | 38750 | 38650 | 493 |
| 482 | 20230614 | 131300 | 5327470500 | 38750 | 38700 | 38750 | 38700 | 286 |
| 483 | 20230614 | 131200 | 5316400250 | 38750 | 38700 | 38750 | 38700 | 149 |
| 484 | 20230614 | 131100 | 5310631650 | 38750 | 38750 | 38750 | 38700 | 181 |
| 485 | 20230614 | 131000 | 5303624950 | 38700 | 38750 | 38750 | 38700 | 229 |
| 486 | 20230614 | 130900 | 5294760900 | 38700 | 38700 | 38750 | 38650 | 419 |
| 487 | 20230614 | 130800 | 5278544000 | 38650 | 38650 | 38700 | 38650 | 294 |
| 488 | 20230614 | 130700 | 5267178750 | 38700 | 38650 | 38750 | 38650 | 2628 |
| 489 | 20230614 | 130600 | 5165475700 | 38700 | 38650 | 38700 | 38650 | 59 |
| 490 | 20230614 | 130500 | 5163193150 | 38650 | 38700 | 38700 | 38650 | 194 |
| 491 | 20230614 | 130400 | 5155690900 | 38650 | 38700 | 38700 | 38650 | 130 |
| 492 | 20230614 | 130300 | 5150664400 | 38700 | 38650 | 38700 | 38650 | 92 |
| 493 | 20230614 | 130200 | 5147106100 | 38700 | 38650 | 38700 | 38650 | 502 |
| 494 | 20230614 | 130100 | 5127679050 | 38700 | 38650 | 38700 | 38650 | 62 |
| 495 | 20230614 | 130000 | 5125280100 | 38650 | 38650 | 38700 | 38650 | 346 |
| 496 | 20230614 | 125900 | 5111905800 | 38650 | 38650 | 38700 | 38650 | 60 |
| 497 | 20230614 | 125800 | 5109584250 | 38700 | 38700 | 38700 | 38650 | 651 |
| 498 | 20230614 | 125700 | 5084391350 | 38700 | 38650 | 38700 | 38650 | 58 |
| 499 | 20230614 | 125600 | 5082149600 | 38650 | 38650 | 38650 | 38650 | 386 |
| 500 | 20230614 | 125500 | 5067230700 | 38650 | 38650 | 38700 | 38650 | 122 |
| 501 | 20230614 | 125400 | 5062514650 | 38650 | 38650 | 38700 | 38650 | 278 |
| 502 | 20230614 | 125300 | 5051769050 | 38700 | 38650 | 38700 | 38650 | 63 |
| 503 | 20230614 | 125200 | 5049333950 | 38700 | 38650 | 38700 | 38650 | 76 |
| 504 | 20230614 | 125100 | 5046396050 | 38650 | 38650 | 38650 | 38650 | 948 |
| 505 | 20230614 | 125000 | 5009755850 | 38700 | 38650 | 38700 | 38650 | 1698 |
| 506 | 20230614 | 124900 | 4944127650 | 38700 | 38650 | 38700 | 38650 | 146 |
| 507 | 20230614 | 124800 | 4938478950 | 38700 | 38700 | 38700 | 38650 | 312 |
| 508 | 20230614 | 124700 | 4926414350 | 38700 | 38650 | 38700 | 38650 | 592 |
| 509 | 20230614 | 124600 | 4903532000 | 38650 | 38650 | 38700 | 38650 | 945 |
| 510 | 20230614 | 124500 | 4867001950 | 38650 | 38700 | 38700 | 38650 | 970 |
| 511 | 20230614 | 124400 | 4829510950 | 38650 | 38650 | 38700 | 38650 | 2322 |
| 512 | 20230614 | 124300 | 4739765600 | 38650 | 38700 | 38700 | 38650 | 1198 |
| 513 | 20230614 | 124200 | 4693406600 | 38750 | 38650 | 38750 | 38650 | 373 |
| 514 | 20230614 | 124100 | 4678971150 | 38700 | 38650 | 38700 | 38650 | 274 |
| 515 | 20230614 | 124000 | 4668375750 | 38700 | 38650 | 38700 | 38650 | 16 |
| 516 | 20230614 | 123900 | 4667757100 | 38650 | 38650 | 38700 | 38650 | 256 |
| 517 | 20230614 | 123800 | 4657862650 | 38650 | 38650 | 38650 | 38650 | 414 |
| 518 | 20230614 | 123700 | 4641861550 | 38650 | 38650 | 38650 | 38650 | 504 |
| 519 | 20230614 | 123600 | 4622381950 | 38650 | 38700 | 38750 | 38650 | 1227 |
| 520 | 20230614 | 123500 | 4574903200 | 38750 | 38750 | 38750 | 38750 | 1180 |
| 521 | 20230614 | 123400 | 4529178200 | 38750 | 38750 | 38800 | 38750 | 524 |
| 522 | 20230614 | 123300 | 4508867350 | 38750 | 38800 | 38800 | 38750 | 1638 |
| 523 | 20230614 | 123200 | 4445313250 | 38800 | 38800 | 38800 | 38800 | 14 |
| 524 | 20230614 | 123100 | 4444770050 | 38800 | 38800 | 38800 | 38800 | 48 |
| 525 | 20230614 | 123000 | 4442907650 | 38800 | 38800 | 38850 | 38800 | 39 |
| 526 | 20230614 | 122900 | 4441393900 | 38800 | 38800 | 38800 | 38800 | 54 |
| 527 | 20230614 | 122800 | 4439298700 | 38850 | 38800 | 38850 | 38800 | 80 |
| 528 | 20230614 | 122700 | 4436191650 | 38800 | 38800 | 38800 | 38800 | 39 |
| 529 | 20230614 | 122600 | 4434678450 | 38850 | 38850 | 38850 | 38800 | 47 |
| 530 | 20230614 | 122500 | 4432852800 | 38800 | 38800 | 38850 | 38800 | 26 |
| 531 | 20230614 | 122400 | 4431843850 | 38800 | 38800 | 38850 | 38800 | 150 |
| 532 | 20230614 | 122300 | 4426022200 | 38800 | 38800 | 38800 | 38800 | 11 |
| 533 | 20230614 | 122200 | 4425595400 | 38850 | 38800 | 38850 | 38750 | 41 |
| 534 | 20230614 | 122100 | 4424004300 | 38800 | 38850 | 38850 | 38800 | 100 |
| 535 | 20230614 | 122000 | 4420123700 | 38800 | 38750 | 38800 | 38750 | 535 |
| 536 | 20230614 | 121900 | 4399388850 | 38700 | 38750 | 38750 | 38700 | 83 |
| 537 | 20230614 | 121800 | 4396173050 | 38700 | 38700 | 38750 | 38700 | 69 |
| 538 | 20230614 | 121700 | 4393500250 | 38700 | 38700 | 38700 | 38700 | 205 |
| 539 | 20230614 | 121600 | 4385566750 | 38700 | 38750 | 38750 | 38700 | 25 |
| 540 | 20230614 | 121500 | 4384598700 | 38750 | 38700 | 38750 | 38700 | 70 |
| 541 | 20230614 | 121400 | 4381887100 | 38700 | 38700 | 38700 | 38700 | 38 |
| 542 | 20230614 | 121300 | 4380416500 | 38700 | 38700 | 38700 | 38700 | 9 |
| 543 | 20230614 | 121200 | 4380068200 | 38750 | 38700 | 38750 | 38700 | 46 |
| 544 | 20230614 | 121100 | 4378286500 | 38700 | 38700 | 38750 | 38700 | 19 |
| 545 | 20230614 | 121000 | 4377551100 | 38700 | 38750 | 38750 | 38700 | 80 |
| 546 | 20230614 | 120900 | 4374451450 | 38750 | 38700 | 38750 | 38700 | 50 |
| 547 | 20230614 | 120800 | 4372515350 | 38700 | 38700 | 38750 | 38700 | 73 |
| 548 | 20230614 | 120700 | 4369687700 | 38700 | 38700 | 38750 | 38700 | 41 |
| 549 | 20230614 | 120600 | 4368100950 | 38700 | 38700 | 38700 | 38700 | 8 |
| 550 | 20230614 | 120500 | 4367791350 | 38700 | 38700 | 38700 | 38700 | 306 |
| 551 | 20230614 | 120400 | 4355949150 | 38750 | 38700 | 38750 | 38700 | 258 |
| 552 | 20230614 | 120300 | 4345964500 | 38700 | 38700 | 38700 | 38700 | 2639 |
| 553 | 20230614 | 120200 | 4243835200 | 38700 | 38700 | 38750 | 38700 | 57 |
| 554 | 20230614 | 120100 | 4241628600 | 38700 | 38700 | 38750 | 38700 | 50 |
| 555 | 20230614 | 120000 | 4239691550 | 38750 | 38700 | 38750 | 38700 | 14 |
| 556 | 20230614 | 115900 | 4239149650 | 38700 | 38700 | 38700 | 38700 | 10 |
| 557 | 20230614 | 115800 | 4238762650 | 38700 | 38750 | 38750 | 38700 | 52 |
| 558 | 20230614 | 115700 | 4236748450 | 38700 | 38750 | 38750 | 38700 | 117 |
| 559 | 20230614 | 115600 | 4232215000 | 38700 | 38750 | 38750 | 38700 | 41 |
| 560 | 20230614 | 115500 | 4230627600 | 38700 | 38700 | 38750 | 38700 | 34 |
| 561 | 20230614 | 115400 | 4229311750 | 38750 | 38750 | 38750 | 38750 | 803 |
| 562 | 20230614 | 115300 | 4198195500 | 38750 | 38800 | 38800 | 38750 | 980 |
| 563 | 20230614 | 115200 | 4160172000 | 38800 | 38800 | 38850 | 38800 | 49 |
| 564 | 20230614 | 115100 | 4158269400 | 38850 | 38800 | 38850 | 38800 | 56 |
| 565 | 20230614 | 115000 | 4156094100 | 38850 | 38800 | 38850 | 38800 | 10 |
| 566 | 20230614 | 114900 | 4155706050 | 38800 | 38800 | 38800 | 38800 | 19 |
| 567 | 20230614 | 114800 | 4154968850 | 38800 | 38800 | 38800 | 38800 | 54 |
| 568 | 20230614 | 114700 | 4152873650 | 38800 | 38800 | 38850 | 38800 | 39 |
| 569 | 20230614 | 114600 | 4151358700 | 38800 | 38850 | 38850 | 38800 | 79 |
| 570 | 20230614 | 114500 | 4148290100 | 38850 | 38850 | 38850 | 38850 | 16 |
| 571 | 20230614 | 114400 | 4147668500 | 38900 | 38900 | 38900 | 38900 | 386 |
| 572 | 20230614 | 114300 | 4132653100 | 38950 | 38950 | 38950 | 38950 | 109 |
| 573 | 20230614 | 114200 | 4128407550 | 38900 | 38900 | 38950 | 38900 | 298 |
| 574 | 20230614 | 114100 | 4116801100 | 38900 | 38950 | 38950 | 38900 | 56 |
| 575 | 20230614 | 114000 | 4114620200 | 38950 | 38900 | 38950 | 38900 | 27 |
| 576 | 20230614 | 113900 | 4113569000 | 38900 | 38900 | 38900 | 38900 | 31 |
| 577 | 20230614 | 113800 | 4112363100 | 38900 | 38900 | 38900 | 38900 | 6 |
| 578 | 20230614 | 113700 | 4112129700 | 38900 | 38900 | 38900 | 38900 | 59 |
| 579 | 20230614 | 113600 | 4109834600 | 38950 | 38900 | 38950 | 38850 | 690 |
| 580 | 20230614 | 113500 | 4082992500 | 38800 | 38800 | 38850 | 38800 | 229 |
| 581 | 20230614 | 113400 | 4074097450 | 38750 | 38800 | 38800 | 38750 | 11 |
| 582 | 20230614 | 113300 | 4073671100 | 38750 | 38800 | 38800 | 38750 | 111 |
| 583 | 20230614 | 113200 | 4069364600 | 38750 | 38800 | 38800 | 38750 | 75 |
| 584 | 20230614 | 113100 | 4066455000 | 38750 | 38750 | 38750 | 38750 | 35 |
| 585 | 20230614 | 113000 | 4065098750 | 38750 | 38800 | 38800 | 38750 | 70 |
| 586 | 20230614 | 112900 | 4062383100 | 38800 | 38750 | 38800 | 38750 | 187 |
| 587 | 20230614 | 112800 | 4055129650 | 38700 | 38750 | 38750 | 38700 | 1258 |
| 588 | 20230614 | 112700 | 4006437550 | 38750 | 38700 | 38750 | 38700 | 241 |
| 589 | 20230614 | 112600 | 3997107000 | 38700 | 38750 | 38800 | 38700 | 549 |
| 590 | 20230614 | 112500 | 3975833500 | 38800 | 38750 | 38800 | 38750 | 107 |
| 591 | 20230614 | 112400 | 3971682200 | 38800 | 38750 | 38800 | 38750 | 5 |
| 592 | 20230614 | 112300 | 3971488400 | 38750 | 38750 | 38750 | 38700 | 39 |
| 593 | 20230614 | 112200 | 3969978000 | 38750 | 38750 | 38750 | 38700 | 92 |
| 594 | 20230614 | 112100 | 3966416500 | 38700 | 38750 | 38750 | 38700 | 811 |
| 595 | 20230614 | 112000 | 3934993900 | 38750 | 38800 | 38800 | 38750 | 408 |
| 596 | 20230614 | 111900 | 3919179950 | 38850 | 38800 | 38850 | 38800 | 282 |
| 597 | 20230614 | 111800 | 3908225900 | 38800 | 38800 | 38800 | 38800 | 79 |
| 598 | 20230614 | 111700 | 3905160700 | 38800 | 38800 | 38800 | 38800 | 246 |
| 599 | 20230614 | 111600 | 3895615900 | 38800 | 38850 | 38850 | 38800 | 770 |
| 600 | 20230614 | 111500 | 3865739150 | 38800 | 38800 | 38800 | 38800 | 18 |
| 601 | 20230614 | 111400 | 3865040750 | 38850 | 38800 | 38850 | 38800 | 132 |
| 602 | 20230614 | 111300 | 3859912850 | 38800 | 38800 | 38800 | 38800 | 55 |
| 603 | 20230614 | 111200 | 3857778850 | 38800 | 38800 | 38850 | 38800 | 174 |
| 604 | 20230614 | 111100 | 3851021800 | 38800 | 38850 | 38850 | 38800 | 48 |
| 605 | 20230614 | 111000 | 3849157450 | 38800 | 38800 | 38850 | 38800 | 229 |
| 606 | 20230614 | 110900 | 3840266000 | 38800 | 38900 | 38900 | 38800 | 471 |
| 607 | 20230614 | 110800 | 3821967450 | 38850 | 38900 | 38900 | 38850 | 41 |
| 608 | 20230614 | 110700 | 3820374550 | 38850 | 38850 | 38850 | 38850 | 107 |
| 609 | 20230614 | 110600 | 3816217600 | 38850 | 38850 | 38900 | 38850 | 40 |
| 610 | 20230614 | 110500 | 3814663550 | 38850 | 38850 | 38900 | 38850 | 152 |
| 611 | 20230614 | 110400 | 3808753300 | 38800 | 38850 | 38850 | 38800 | 192 |
| 612 | 20230614 | 110300 | 3801294350 | 38850 | 38850 | 38850 | 38850 | 48 |
| 613 | 20230614 | 110200 | 3799429550 | 38850 | 38850 | 38850 | 38850 | 15 |
| 614 | 20230614 | 110100 | 3798846800 | 38850 | 38800 | 38850 | 38800 | 36 |
| 615 | 20230614 | 110000 | 3797448250 | 38800 | 38850 | 38900 | 38800 | 207 |
| 616 | 20230614 | 105900 | 3789401550 | 38850 | 38850 | 38850 | 38800 | 48 |
| 617 | 20230614 | 105800 | 3787538000 | 38850 | 38850 | 38850 | 38800 | 250 |
| 618 | 20230614 | 105700 | 3777825650 | 38850 | 38850 | 38850 | 38800 | 223 |
| 619 | 20230614 | 105600 | 3769164800 | 38800 | 38850 | 38850 | 38800 | 158 |
| 620 | 20230614 | 105500 | 3763028050 | 38850 | 38850 | 38900 | 38850 | 831 |
| 621 | 20230614 | 105400 | 3730743600 | 38850 | 38850 | 38850 | 38850 | 31 |
| 622 | 20230614 | 105300 | 3729539250 | 38900 | 38900 | 38900 | 38850 | 58 |
| 623 | 20230614 | 105200 | 3727283250 | 38900 | 38900 | 38900 | 38900 | 68 |
| 624 | 20230614 | 105100 | 3724638050 | 38900 | 38900 | 38900 | 38900 | 143 |
| 625 | 20230614 | 105000 | 3719075350 | 38900 | 38850 | 38900 | 38850 | 289 |
| 626 | 20230614 | 104900 | 3707833350 | 38900 | 38900 | 38900 | 38850 | 391 |
| 627 | 20230614 | 104800 | 3692623600 | 38900 | 38950 | 38950 | 38900 | 197 |
| 628 | 20230614 | 104700 | 3684950800 | 38950 | 39000 | 39050 | 38950 | 318 |
| 629 | 20230614 | 104600 | 3672555700 | 39000 | 39000 | 39050 | 39000 | 46 |
| 630 | 20230614 | 104500 | 3670760650 | 39000 | 39050 | 39050 | 39000 | 9 |
| 631 | 20230614 | 104400 | 3670409300 | 39050 | 38950 | 39050 | 38950 | 252 |
| 632 | 20230614 | 104300 | 3660578150 | 39000 | 38950 | 39000 | 38950 | 152 |
| 633 | 20230614 | 104200 | 3654651450 | 38950 | 39000 | 39000 | 38950 | 182 |
| 634 | 20230614 | 104100 | 3647553600 | 38950 | 38950 | 39000 | 38950 | 59 |
| 635 | 20230614 | 104000 | 3645253600 | 38950 | 38950 | 38950 | 38950 | 10 |
| 636 | 20230614 | 103900 | 3644864100 | 38950 | 39000 | 39000 | 38950 | 235 |
| 637 | 20230614 | 103800 | 3635699150 | 39000 | 39000 | 39000 | 39000 | 44 |
| 638 | 20230614 | 103700 | 3633983150 | 39050 | 39000 | 39050 | 38950 | 47 |
| 639 | 20230614 | 103600 | 3632150250 | 39000 | 38850 | 39000 | 38850 | 454 |
| 640 | 20230614 | 103500 | 3614454000 | 38800 | 38950 | 38950 | 38800 | 717 |
| 641 | 20230614 | 103400 | 3586550900 | 38950 | 38900 | 38950 | 38900 | 474 |
| 642 | 20230614 | 103300 | 3568110800 | 38850 | 38850 | 38850 | 38850 | 194 |
| 643 | 20230614 | 103200 | 3560573900 | 38850 | 38850 | 38900 | 38850 | 187 |
| 644 | 20230614 | 103100 | 3553302500 | 38850 | 38850 | 38850 | 38850 | 77 |
| 645 | 20230614 | 103000 | 3550311050 | 38850 | 38850 | 38900 | 38850 | 63 |
| 646 | 20230614 | 102900 | 3547863450 | 38850 | 38850 | 38850 | 38850 | 840 |
| 647 | 20230614 | 102800 | 3515229450 | 38850 | 38800 | 38850 | 38800 | 283 |
| 648 | 20230614 | 102700 | 3504242000 | 38800 | 38800 | 38800 | 38800 | 85 |
| 649 | 20230614 | 102600 | 3500944000 | 38800 | 38800 | 38800 | 38800 | 280 |
| 650 | 20230614 | 102500 | 3490080000 | 38900 | 38800 | 38900 | 38800 | 1343 |
| 651 | 20230614 | 102400 | 3437912600 | 38850 | 38800 | 38850 | 38800 | 183 |
| 652 | 20230614 | 102300 | 3430810000 | 38800 | 38850 | 38850 | 38750 | 88 |
| 653 | 20230614 | 102200 | 3427395000 | 38850 | 38850 | 38850 | 38800 | 1553 |
| 654 | 20230614 | 102100 | 3367080200 | 38850 | 38900 | 38950 | 38850 | 393 |
| 655 | 20230614 | 102000 | 3351790800 | 38950 | 38950 | 38950 | 38950 | 1152 |
| 656 | 20230614 | 101900 | 3306920400 | 38950 | 39000 | 39000 | 38950 | 79 |
| 657 | 20230614 | 101800 | 3303842500 | 39000 | 39000 | 39000 | 38950 | 137 |
| 658 | 20230614 | 101700 | 3298500250 | 38950 | 38950 | 39000 | 38950 | 844 |
| 659 | 20230614 | 101600 | 3265625850 | 38950 | 38950 | 38950 | 38950 | 31 |
| 660 | 20230614 | 101500 | 3264418400 | 39000 | 39000 | 39000 | 38950 | 335 |
| 661 | 20230614 | 101400 | 3251357700 | 39000 | 39000 | 39000 | 39000 | 305 |
| 662 | 20230614 | 101300 | 3239462700 | 39000 | 38950 | 39000 | 38950 | 612 |
| 663 | 20230614 | 101200 | 3215594900 | 38950 | 38950 | 39000 | 38950 | 90 |
| 664 | 20230614 | 101100 | 3212088750 | 39000 | 39000 | 39000 | 39000 | 142 |
| 665 | 20230614 | 101000 | 3206550750 | 39000 | 39000 | 39050 | 39000 | 326 |
| 666 | 20230614 | 100900 | 3193835850 | 39000 | 39050 | 39100 | 39000 | 1102 |
| 667 | 20230614 | 100800 | 3150831350 | 39050 | 39050 | 39050 | 39050 | 162 |
| 668 | 20230614 | 100700 | 3144505250 | 39000 | 39000 | 39000 | 38950 | 240 |
| 669 | 20230614 | 100600 | 3135145350 | 38950 | 39000 | 39000 | 38950 | 212 |
| 670 | 20230614 | 100500 | 3126877400 | 39000 | 38900 | 39000 | 38800 | 791 |
| 671 | 20230614 | 100400 | 3096089850 | 38850 | 38800 | 38850 | 38800 | 201 |
| 672 | 20230614 | 100300 | 3088283800 | 38800 | 38850 | 38850 | 38800 | 114 |
| 673 | 20230614 | 100200 | 3083855000 | 38850 | 38850 | 38850 | 38800 | 249 |
| 674 | 20230614 | 100100 | 3074181700 | 38850 | 38750 | 38850 | 38750 | 539 |
| 675 | 20230614 | 100000 | 3053271950 | 38750 | 38750 | 38800 | 38750 | 270 |
| 676 | 20230614 | 095900 | 3042803650 | 38750 | 38850 | 38850 | 38750 | 536 |
| 677 | 20230614 | 095800 | 3022017000 | 38850 | 38900 | 38900 | 38850 | 583 |
| 678 | 20230614 | 095700 | 2999356650 | 38900 | 38850 | 38900 | 38850 | 640 |
| 679 | 20230614 | 095600 | 2974462300 | 38850 | 38800 | 38850 | 38800 | 235 |
| 680 | 20230614 | 095500 | 2965333400 | 38850 | 38800 | 38850 | 38700 | 615 |
| 681 | 20230614 | 095400 | 2941504650 | 38750 | 38750 | 38750 | 38650 | 160 |
| 682 | 20230614 | 095300 | 2935309750 | 38750 | 38650 | 38750 | 38600 | 448 |
| 683 | 20230614 | 095200 | 2917991900 | 38650 | 38700 | 38700 | 38600 | 1282 |
| 684 | 20230614 | 095100 | 2868466300 | 38700 | 38600 | 38700 | 38600 | 104 |
| 685 | 20230614 | 095000 | 2864444700 | 38600 | 38550 | 38650 | 38550 | 347 |
| 686 | 20230614 | 094900 | 2851045350 | 38650 | 38500 | 38650 | 38450 | 1276 |
| 687 | 20230614 | 094800 | 2801835600 | 38450 | 38550 | 38550 | 38450 | 752 |
| 688 | 20230614 | 094700 | 2772876200 | 38550 | 38550 | 38550 | 38450 | 225 |
| 689 | 20230614 | 094600 | 2764214850 | 38500 | 38600 | 38650 | 38450 | 1906 |
| 690 | 20230614 | 094500 | 2690755400 | 38600 | 38700 | 38700 | 38600 | 757 |
| 691 | 20230614 | 094400 | 2661504100 | 38700 | 38750 | 38750 | 38700 | 732 |
| 692 | 20230614 | 094300 | 2633171150 | 38750 | 38750 | 38800 | 38750 | 594 |
| 693 | 20230614 | 094200 | 2610153150 | 38750 | 38800 | 38800 | 38750 | 566 |
| 694 | 20230614 | 094100 | 2588196450 | 38850 | 38950 | 38950 | 38800 | 2647 |
| 695 | 20230614 | 094000 | 2485263800 | 38950 | 39050 | 39050 | 38950 | 771 |
| 696 | 20230614 | 093900 | 2455199650 | 39100 | 39100 | 39100 | 39050 | 586 |
| 697 | 20230614 | 093800 | 2432316150 | 39050 | 39100 | 39100 | 39050 | 418 |
| 698 | 20230614 | 093700 | 2415982700 | 39050 | 39100 | 39100 | 39050 | 423 |
| 699 | 20230614 | 093600 | 2399448600 | 39100 | 39150 | 39150 | 39100 | 388 |
| 700 | 20230614 | 093500 | 2384271900 | 39150 | 39200 | 39200 | 39150 | 210 |
| 701 | 20230614 | 093400 | 2376050250 | 39150 | 39200 | 39200 | 39150 | 1079 |
| 702 | 20230614 | 093300 | 2333764000 | 39250 | 39200 | 39300 | 39200 | 596 |
| 703 | 20230614 | 093200 | 2310376200 | 39200 | 39300 | 39300 | 39200 | 754 |
| 704 | 20230614 | 093100 | 2280785650 | 39200 | 39250 | 39350 | 39200 | 534 |
| 705 | 20230614 | 093000 | 2259814400 | 39250 | 39300 | 39350 | 39250 | 1180 |
| 706 | 20230614 | 092900 | 2213423000 | 39400 | 39300 | 39500 | 39300 | 786 |
| 707 | 20230614 | 092800 | 2182455650 | 39350 | 39350 | 39500 | 39350 | 1060 |
| 708 | 20230614 | 092700 | 2140716400 | 39400 | 39400 | 39450 | 39400 | 704 |
| 709 | 20230614 | 092600 | 2112963300 | 39400 | 39450 | 39450 | 39350 | 1765 |
| 710 | 20230614 | 092500 | 2043434250 | 39450 | 39600 | 39650 | 39450 | 2569 |
| 711 | 20230614 | 092400 | 1941863250 | 39600 | 39600 | 39650 | 39550 | 1502 |
| 712 | 20230614 | 092300 | 1882358400 | 39600 | 39500 | 39600 | 39500 | 2660 |
| 713 | 20230614 | 092200 | 1777100100 | 39500 | 39400 | 39650 | 39400 | 6570 |
| 714 | 20230614 | 092100 | 1517503100 | 39400 | 39450 | 39500 | 39250 | 4250 |
| 715 | 20230614 | 092000 | 1350094700 | 39450 | 39400 | 39500 | 39400 | 6312 |
| 716 | 20230614 | 091900 | 1100996550 | 39450 | 39200 | 39450 | 39200 | 2466 |
| 717 | 20230614 | 091800 | 1003952550 | 39200 | 39050 | 39250 | 39000 | 3756 |
| 718 | 20230614 | 091700 | 856947350 | 39100 | 38900 | 39100 | 38900 | 2781 |
| 719 | 20230614 | 091600 | 748562950 | 38900 | 38800 | 38900 | 38800 | 2578 |
| 720 | 20230614 | 091500 | 648447050 | 38800 | 38700 | 38800 | 38700 | 993 |
| 721 | 20230614 | 091400 | 609954050 | 38700 | 38750 | 38800 | 38700 | 231 |
| 722 | 20230614 | 091300 | 601011350 | 38800 | 38750 | 38800 | 38700 | 1329 |
| 723 | 20230614 | 091200 | 549509850 | 38750 | 38850 | 38850 | 38750 | 524 |
| 724 | 20230614 | 091100 | 529175200 | 38850 | 38800 | 38850 | 38800 | 419 |
| 725 | 20230614 | 091000 | 512916250 | 38800 | 38600 | 38800 | 38600 | 2494 |
| 726 | 20230614 | 090900 | 416486850 | 38600 | 38600 | 38650 | 38600 | 485 |
| 727 | 20230614 | 090800 | 397763350 | 38650 | 38550 | 38650 | 38550 | 325 |
| 728 | 20230614 | 090700 | 385216750 | 38550 | 38550 | 38550 | 38500 | 960 |
| 729 | 20230614 | 090600 | 348211150 | 38600 | 38500 | 38600 | 38500 | 1085 |
| 730 | 20230614 | 090500 | 306383700 | 38550 | 38650 | 38650 | 38550 | 1542 |
| 731 | 20230614 | 090400 | 246911300 | 38650 | 38500 | 38650 | 38500 | 2011 |
| 732 | 20230614 | 090300 | 169406550 | 38550 | 38550 | 38550 | 38500 | 290 |
| 733 | 20230614 | 090200 | 158228550 | 38550 | 38400 | 38550 | 38400 | 1185 |
| 734 | 20230614 | 090100 | 112640400 | 38400 | 38500 | 38500 | 38350 | 1099 |
| 735 | 20230614 | 090000 | 70454750 | 38500 | 38500 | 38500 | 38450 | 1685 |