47 KiB
47 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230623 | 234700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 3 | 20230623 | 234600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20230623 | 234500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20230623 | 234400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20230623 | 234300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20230623 | 234200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20230623 | 234100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20230623 | 234000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20230623 | 233900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20230623 | 233800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20230623 | 233700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20230623 | 233600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20230623 | 233500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20230623 | 233400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20230623 | 233300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20230623 | 233200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20230623 | 233100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20230623 | 233000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20230623 | 232900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20230623 | 232800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20230623 | 232700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20230623 | 232600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20230623 | 232500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20230623 | 232400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20230623 | 232300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20230623 | 232200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20230623 | 232100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20230623 | 232000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20230623 | 231900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20230623 | 231800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20230623 | 231700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 33 | 20230623 | 231600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20230623 | 231500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20230623 | 231400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20230623 | 231300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20230623 | 231200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20230623 | 231100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20230623 | 231000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20230623 | 230900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20230623 | 230800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20230623 | 230700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20230623 | 230600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20230623 | 230500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20230623 | 230400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20230623 | 230300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20230623 | 230200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20230623 | 230100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20230623 | 230000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20230623 | 225900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20230623 | 225800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20230623 | 225700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20230623 | 225600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20230623 | 225500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20230623 | 225400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20230623 | 225300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20230623 | 225200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20230623 | 225100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20230623 | 225000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20230623 | 224900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20230623 | 224800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20230623 | 224700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 63 | 20230623 | 224600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20230623 | 224500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20230623 | 224400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20230623 | 224300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20230623 | 224200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20230623 | 224100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20230623 | 224000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20230623 | 223900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20230623 | 223800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20230623 | 223700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20230623 | 223600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20230623 | 223500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20230623 | 223400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20230623 | 223300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20230623 | 223200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20230623 | 223100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20230623 | 223000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20230623 | 222900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20230623 | 222800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20230623 | 222700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20230623 | 222600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20230623 | 222500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20230623 | 222400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20230623 | 222300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20230623 | 222200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20230623 | 222100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20230623 | 222000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20230623 | 221900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20230623 | 221800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20230623 | 221700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 93 | 20230623 | 221600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20230623 | 221500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20230623 | 221400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20230623 | 221300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20230623 | 221200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20230623 | 221100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20230623 | 221000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20230623 | 220900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20230623 | 220800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20230623 | 220700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20230623 | 220600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20230623 | 220500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20230623 | 220400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20230623 | 220300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20230623 | 220200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20230623 | 220100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20230623 | 220000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20230623 | 215900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20230623 | 215800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20230623 | 215700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20230623 | 215600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20230623 | 215500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20230623 | 215400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20230623 | 215300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20230623 | 215200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20230623 | 215100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20230623 | 215000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20230623 | 214900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20230623 | 214800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20230623 | 214700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 123 | 20230623 | 214600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20230623 | 214500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20230623 | 214400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20230623 | 214300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20230623 | 214200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20230623 | 214100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20230623 | 214000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20230623 | 213900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20230623 | 213800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20230623 | 213700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20230623 | 213600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20230623 | 213500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20230623 | 213400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20230623 | 213300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20230623 | 213200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20230623 | 213100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20230623 | 213000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20230623 | 212900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20230623 | 212800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20230623 | 212700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20230623 | 212600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20230623 | 212500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20230623 | 212400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20230623 | 212300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20230623 | 212200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20230623 | 212100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20230623 | 212000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20230623 | 211900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20230623 | 211800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20230623 | 211700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 153 | 20230623 | 211600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20230623 | 211500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20230623 | 211400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20230623 | 211300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20230623 | 211200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20230623 | 211100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20230623 | 211000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20230623 | 210900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20230623 | 210800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20230623 | 210700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20230623 | 210600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20230623 | 210500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20230623 | 210400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20230623 | 210300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20230623 | 210200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20230623 | 210100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20230623 | 210000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20230623 | 205900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20230623 | 205800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20230623 | 205700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20230623 | 205600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20230623 | 205500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20230623 | 205400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20230623 | 205300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20230623 | 205200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20230623 | 205100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20230623 | 205000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20230623 | 204900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20230623 | 204800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20230623 | 204700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 183 | 20230623 | 204600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20230623 | 204500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20230623 | 204400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20230623 | 204300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20230623 | 204200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20230623 | 204100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20230623 | 204000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20230623 | 203900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20230623 | 203800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20230623 | 203700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20230623 | 203600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20230623 | 203500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20230623 | 203400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20230623 | 203300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20230623 | 203200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20230623 | 203100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20230623 | 203000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20230623 | 202900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20230623 | 202800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20230623 | 202700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20230623 | 202600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20230623 | 202500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20230623 | 202400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20230623 | 202300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20230623 | 202200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20230623 | 202100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20230623 | 202000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20230623 | 201900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20230623 | 201800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20230623 | 201700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 213 | 20230623 | 201600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20230623 | 201500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20230623 | 201400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20230623 | 201300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20230623 | 201200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20230623 | 201100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20230623 | 201000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20230623 | 200900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20230623 | 200800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20230623 | 200700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20230623 | 200600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20230623 | 200500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20230623 | 200400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20230623 | 200300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20230623 | 200200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20230623 | 200100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20230623 | 200000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20230623 | 195900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20230623 | 195800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20230623 | 195700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20230623 | 195600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20230623 | 195500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20230623 | 195400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20230623 | 195300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20230623 | 195200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20230623 | 195100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20230623 | 195000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20230623 | 194900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20230623 | 194800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20230623 | 194700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 243 | 20230623 | 194600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20230623 | 194500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20230623 | 194400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20230623 | 194300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20230623 | 194200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20230623 | 194100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20230623 | 194000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20230623 | 193900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20230623 | 193800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20230623 | 193700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20230623 | 193600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20230623 | 193500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20230623 | 193400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20230623 | 193300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20230623 | 193200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20230623 | 193100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20230623 | 193000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20230623 | 192900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20230623 | 192800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20230623 | 192700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20230623 | 192600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20230623 | 192500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20230623 | 192400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20230623 | 192300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20230623 | 192200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20230623 | 192100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20230623 | 192000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20230623 | 191900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20230623 | 191800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20230623 | 191700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 273 | 20230623 | 191600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20230623 | 191500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20230623 | 191400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20230623 | 191300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20230623 | 191200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20230623 | 191100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20230623 | 191000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20230623 | 190900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20230623 | 190800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20230623 | 190700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20230623 | 190600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20230623 | 190500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20230623 | 190400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20230623 | 190300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20230623 | 190200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20230623 | 190100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20230623 | 190000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20230623 | 185900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20230623 | 185800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20230623 | 185700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20230623 | 185600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20230623 | 185500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20230623 | 185400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20230623 | 185300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20230623 | 185200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20230623 | 185100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20230623 | 185000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20230623 | 184900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20230623 | 184800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20230623 | 184700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 303 | 20230623 | 184600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20230623 | 184500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 305 | 20230623 | 184400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 306 | 20230623 | 184300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 307 | 20230623 | 184200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 308 | 20230623 | 184100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 309 | 20230623 | 184000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 310 | 20230623 | 183900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 311 | 20230623 | 183800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 312 | 20230623 | 183700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 313 | 20230623 | 183600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 314 | 20230623 | 183500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 315 | 20230623 | 183400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 316 | 20230623 | 183300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 317 | 20230623 | 183200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 318 | 20230623 | 183100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 319 | 20230623 | 183000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 320 | 20230623 | 182900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 321 | 20230623 | 182800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 322 | 20230623 | 182700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 323 | 20230623 | 182600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 324 | 20230623 | 182500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 325 | 20230623 | 182400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 326 | 20230623 | 182300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 327 | 20230623 | 182200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 328 | 20230623 | 182100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 329 | 20230623 | 182000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 330 | 20230623 | 181900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 331 | 20230623 | 181800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 332 | 20230623 | 181700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 333 | 20230623 | 181600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 334 | 20230623 | 181500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 335 | 20230623 | 181400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 336 | 20230623 | 181300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 337 | 20230623 | 181200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 338 | 20230623 | 181100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 339 | 20230623 | 181000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 340 | 20230623 | 180900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 341 | 20230623 | 180800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 342 | 20230623 | 180700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 343 | 20230623 | 180600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 344 | 20230623 | 180500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 345 | 20230623 | 180400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 346 | 20230623 | 180300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 347 | 20230623 | 180200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 348 | 20230623 | 180100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 349 | 20230623 | 180000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 350 | 20230623 | 175900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 351 | 20230623 | 175800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 352 | 20230623 | 175700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 353 | 20230623 | 175600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 354 | 20230623 | 175500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 355 | 20230623 | 175400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 356 | 20230623 | 175300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 357 | 20230623 | 175200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 358 | 20230623 | 175100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 359 | 20230623 | 175000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 360 | 20230623 | 174900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 361 | 20230623 | 174800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 362 | 20230623 | 174700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 363 | 20230623 | 174600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 364 | 20230623 | 174500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 365 | 20230623 | 174400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 366 | 20230623 | 174300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 367 | 20230623 | 174200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 368 | 20230623 | 174100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 369 | 20230623 | 174000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 370 | 20230623 | 173900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 371 | 20230623 | 173800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 372 | 20230623 | 173700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 373 | 20230623 | 173600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 374 | 20230623 | 173500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 375 | 20230623 | 173400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 376 | 20230623 | 173300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 377 | 20230623 | 173200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 378 | 20230623 | 173100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 379 | 20230623 | 173000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 380 | 20230623 | 172900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 381 | 20230623 | 172800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 382 | 20230623 | 172700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 383 | 20230623 | 172600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 384 | 20230623 | 172500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 385 | 20230623 | 172400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 386 | 20230623 | 172300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 387 | 20230623 | 172200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 388 | 20230623 | 172100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 389 | 20230623 | 172000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 390 | 20230623 | 171900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 391 | 20230623 | 171800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 392 | 20230623 | 171700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 393 | 20230623 | 171600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 394 | 20230623 | 171500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 395 | 20230623 | 171400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 396 | 20230623 | 171300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 397 | 20230623 | 171200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 398 | 20230623 | 171100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 399 | 20230623 | 171000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 400 | 20230623 | 170900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 401 | 20230623 | 170800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 402 | 20230623 | 170700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 403 | 20230623 | 170600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 404 | 20230623 | 170500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 405 | 20230623 | 170400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 406 | 20230623 | 170300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 407 | 20230623 | 170200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 408 | 20230623 | 170100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 409 | 20230623 | 170000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 410 | 20230623 | 165900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 411 | 20230623 | 165800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 412 | 20230623 | 165700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 413 | 20230623 | 165600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 414 | 20230623 | 165500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 415 | 20230623 | 165400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 416 | 20230623 | 165300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 417 | 20230623 | 165200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 418 | 20230623 | 165100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 419 | 20230623 | 165000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 420 | 20230623 | 164900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 421 | 20230623 | 164800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 422 | 20230623 | 164700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 423 | 20230623 | 164600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 424 | 20230623 | 164500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 425 | 20230623 | 164400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 426 | 20230623 | 164300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 427 | 20230623 | 164200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 428 | 20230623 | 164100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 429 | 20230623 | 164000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 430 | 20230623 | 163900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 431 | 20230623 | 163800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 432 | 20230623 | 163700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 433 | 20230623 | 163600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 434 | 20230623 | 163500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 435 | 20230623 | 163400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 436 | 20230623 | 163300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 437 | 20230623 | 163200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 438 | 20230623 | 163100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 439 | 20230623 | 163000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 440 | 20230623 | 162900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 441 | 20230623 | 162800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 442 | 20230623 | 162700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 443 | 20230623 | 162600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 444 | 20230623 | 162500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 445 | 20230623 | 162400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 446 | 20230623 | 162300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 447 | 20230623 | 162200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 448 | 20230623 | 162100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 449 | 20230623 | 162000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 450 | 20230623 | 161900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 451 | 20230623 | 161800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 452 | 20230623 | 161700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 453 | 20230623 | 161600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 454 | 20230623 | 161500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 455 | 20230623 | 161400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 456 | 20230623 | 161300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 457 | 20230623 | 161200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 458 | 20230623 | 161100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 459 | 20230623 | 161000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 460 | 20230623 | 160900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 461 | 20230623 | 160800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 462 | 20230623 | 160700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 463 | 20230623 | 160600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 464 | 20230623 | 160500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 465 | 20230623 | 160400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 466 | 20230623 | 160300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 467 | 20230623 | 160200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 468 | 20230623 | 160100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 469 | 20230623 | 160000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 470 | 20230623 | 155900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 471 | 20230623 | 155800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 472 | 20230623 | 155700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 473 | 20230623 | 155600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 474 | 20230623 | 155500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 475 | 20230623 | 155400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 476 | 20230623 | 155300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 477 | 20230623 | 155200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 478 | 20230623 | 155100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 479 | 20230623 | 155000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 480 | 20230623 | 154900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 481 | 20230623 | 154800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 482 | 20230623 | 154700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 483 | 20230623 | 154600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 484 | 20230623 | 154500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 485 | 20230623 | 154400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 486 | 20230623 | 154300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 487 | 20230623 | 154200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 488 | 20230623 | 154100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 489 | 20230623 | 154000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 490 | 20230623 | 153900 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 491 | 20230623 | 153800 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 492 | 20230623 | 153700 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 493 | 20230623 | 153600 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 494 | 20230623 | 153500 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 495 | 20230623 | 153400 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 496 | 20230623 | 153300 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 497 | 20230623 | 153200 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 498 | 20230623 | 153100 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 499 | 20230623 | 153000 | 8107883000 | 39000 | 39000 | 39000 | 39000 | 6927 |
| 500 | 20230623 | 152900 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 501 | 20230623 | 152800 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 502 | 20230623 | 152700 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 503 | 20230623 | 152600 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 504 | 20230623 | 152500 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 505 | 20230623 | 152400 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 506 | 20230623 | 152300 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 507 | 20230623 | 152200 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 508 | 20230623 | 152100 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 509 | 20230623 | 152000 | 7837730000 | 39000 | 39000 | 39000 | 39000 | 0 |
| 510 | 20230623 | 151900 | 7837730000 | 39000 | 38950 | 39000 | 38950 | 23 |
| 511 | 20230623 | 151800 | 7836833600 | 39000 | 39000 | 39000 | 38950 | 489 |
| 512 | 20230623 | 151700 | 7817771250 | 39000 | 38950 | 39000 | 38950 | 521 |
| 513 | 20230623 | 151600 | 7797463900 | 39000 | 39000 | 39000 | 38950 | 1352 |
| 514 | 20230623 | 151500 | 7744736600 | 39000 | 39050 | 39050 | 38950 | 708 |
| 515 | 20230623 | 151400 | 7717123000 | 39100 | 39000 | 39100 | 38950 | 1293 |
| 516 | 20230623 | 151300 | 7666624900 | 39000 | 39050 | 39100 | 39000 | 650 |
| 517 | 20230623 | 151200 | 7641234950 | 39000 | 39000 | 39050 | 39000 | 1073 |
| 518 | 20230623 | 151100 | 7599373400 | 39000 | 39050 | 39050 | 39000 | 571 |
| 519 | 20230623 | 151000 | 7577077600 | 39050 | 39050 | 39050 | 39000 | 552 |
| 520 | 20230623 | 150900 | 7555533950 | 39050 | 39050 | 39050 | 39000 | 606 |
| 521 | 20230623 | 150800 | 7531871250 | 39050 | 39050 | 39050 | 39000 | 490 |
| 522 | 20230623 | 150700 | 7512738400 | 39050 | 39050 | 39050 | 39000 | 705 |
| 523 | 20230623 | 150600 | 7485209900 | 39050 | 39100 | 39100 | 39050 | 576 |
| 524 | 20230623 | 150500 | 7462703550 | 39050 | 39050 | 39050 | 39050 | 777 |
| 525 | 20230623 | 150400 | 7432361700 | 39050 | 39100 | 39100 | 39050 | 721 |
| 526 | 20230623 | 150300 | 7404180700 | 39050 | 39050 | 39100 | 39050 | 527 |
| 527 | 20230623 | 150200 | 7383588400 | 39100 | 39100 | 39100 | 39050 | 616 |
| 528 | 20230623 | 150100 | 7359520000 | 39100 | 39100 | 39100 | 39050 | 279 |
| 529 | 20230623 | 150000 | 7348611250 | 39100 | 39100 | 39100 | 39050 | 775 |
| 530 | 20230623 | 145900 | 7318308850 | 39100 | 39100 | 39100 | 39050 | 445 |
| 531 | 20230623 | 145800 | 7300917850 | 39100 | 39100 | 39100 | 39050 | 325 |
| 532 | 20230623 | 145700 | 7288212850 | 39100 | 39100 | 39100 | 39100 | 593 |
| 533 | 20230623 | 145600 | 7265026550 | 39050 | 39100 | 39100 | 39050 | 293 |
| 534 | 20230623 | 145500 | 7253571650 | 39100 | 39100 | 39100 | 39050 | 449 |
| 535 | 20230623 | 145400 | 7236020450 | 39100 | 39100 | 39100 | 39050 | 304 |
| 536 | 20230623 | 145300 | 7224134700 | 39100 | 39050 | 39100 | 39050 | 558 |
| 537 | 20230623 | 145200 | 7202318650 | 39000 | 39100 | 39100 | 39000 | 401 |
| 538 | 20230623 | 145100 | 7186647150 | 39100 | 39050 | 39100 | 39050 | 939 |
| 539 | 20230623 | 145000 | 7149970850 | 39050 | 39050 | 39050 | 39000 | 581 |
| 540 | 20230623 | 144900 | 7127282950 | 39000 | 39000 | 39050 | 38950 | 774 |
| 541 | 20230623 | 144800 | 7097096850 | 39000 | 38950 | 39000 | 38950 | 283 |
| 542 | 20230623 | 144700 | 7086060800 | 39000 | 39000 | 39000 | 38950 | 472 |
| 543 | 20230623 | 144600 | 7067659000 | 39000 | 38950 | 39000 | 38950 | 684 |
| 544 | 20230623 | 144500 | 7040983800 | 38950 | 39000 | 39000 | 38950 | 1048 |
| 545 | 20230623 | 144400 | 7000112500 | 39000 | 38950 | 39000 | 38950 | 391 |
| 546 | 20230623 | 144300 | 6984865150 | 38950 | 39000 | 39000 | 38950 | 561 |
| 547 | 20230623 | 144200 | 6962986400 | 39000 | 38900 | 39000 | 38900 | 492 |
| 548 | 20230623 | 144100 | 6943806150 | 38900 | 38950 | 38950 | 38900 | 524 |
| 549 | 20230623 | 144000 | 6923408050 | 38900 | 38950 | 38950 | 38800 | 333 |
| 550 | 20230623 | 143900 | 6910445500 | 38950 | 38850 | 38950 | 38800 | 833 |
| 551 | 20230623 | 143800 | 6878033650 | 38850 | 38900 | 38900 | 38850 | 388 |
| 552 | 20230623 | 143700 | 6862943800 | 38900 | 38850 | 38900 | 38850 | 693 |
| 553 | 20230623 | 143600 | 6836006800 | 38800 | 38850 | 38900 | 38800 | 957 |
| 554 | 20230623 | 143500 | 6798797500 | 38850 | 38850 | 38850 | 38800 | 534 |
| 555 | 20230623 | 143400 | 6778064050 | 38800 | 38800 | 38850 | 38800 | 192 |
| 556 | 20230623 | 143300 | 6770613900 | 38850 | 38800 | 38850 | 38750 | 127 |
| 557 | 20230623 | 143200 | 6765686200 | 38800 | 38800 | 38800 | 38750 | 511 |
| 558 | 20230623 | 143100 | 6745869600 | 38800 | 38750 | 38800 | 38750 | 29 |
| 559 | 20230623 | 143000 | 6744745100 | 38750 | 38800 | 38800 | 38750 | 84 |
| 560 | 20230623 | 142900 | 6741488850 | 38800 | 38800 | 38800 | 38750 | 73 |
| 561 | 20230623 | 142800 | 6738659000 | 38800 | 38800 | 38800 | 38750 | 11 |
| 562 | 20230623 | 142700 | 6738232400 | 38800 | 38700 | 38800 | 38700 | 180 |
| 563 | 20230623 | 142600 | 6731255750 | 38700 | 38750 | 38750 | 38700 | 39 |
| 564 | 20230623 | 142500 | 6729745800 | 38700 | 38700 | 38800 | 38700 | 414 |
| 565 | 20230623 | 142400 | 6713710950 | 38700 | 38650 | 38700 | 38650 | 81 |
| 566 | 20230623 | 142300 | 6710579400 | 38700 | 38700 | 38700 | 38650 | 95 |
| 567 | 20230623 | 142200 | 6706902950 | 38700 | 38700 | 38700 | 38700 | 108 |
| 568 | 20230623 | 142100 | 6702723350 | 38650 | 38650 | 38700 | 38650 | 110 |
| 569 | 20230623 | 142000 | 6698469600 | 38650 | 38650 | 38650 | 38650 | 865 |
| 570 | 20230623 | 141900 | 6665037350 | 38650 | 38600 | 38650 | 38600 | 71 |
| 571 | 20230623 | 141800 | 6662293800 | 38650 | 38650 | 38650 | 38600 | 114 |
| 572 | 20230623 | 141700 | 6657887800 | 38650 | 38650 | 38650 | 38600 | 55 |
| 573 | 20230623 | 141600 | 6655763200 | 38650 | 38600 | 38650 | 38600 | 93 |
| 574 | 20230623 | 141500 | 6652171450 | 38600 | 38650 | 38650 | 38600 | 307 |
| 575 | 20230623 | 141400 | 6640316400 | 38650 | 38650 | 38650 | 38600 | 62 |
| 576 | 20230623 | 141300 | 6637920250 | 38650 | 38650 | 38650 | 38650 | 30 |
| 577 | 20230623 | 141200 | 6636760750 | 38650 | 38600 | 38650 | 38600 | 40 |
| 578 | 20230623 | 141100 | 6635216200 | 38650 | 38650 | 38650 | 38600 | 41 |
| 579 | 20230623 | 141000 | 6633631600 | 38650 | 38650 | 38650 | 38650 | 29 |
| 580 | 20230623 | 140900 | 6632510750 | 38650 | 38650 | 38650 | 38600 | 286 |
| 581 | 20230623 | 140800 | 6621458850 | 38650 | 38650 | 38650 | 38600 | 431 |
| 582 | 20230623 | 140700 | 6604820200 | 38650 | 38700 | 38700 | 38650 | 946 |
| 583 | 20230623 | 140600 | 6568256450 | 38650 | 38700 | 38700 | 38650 | 220 |
| 584 | 20230623 | 140500 | 6559744700 | 38700 | 38700 | 38700 | 38650 | 35 |
| 585 | 20230623 | 140400 | 6558390350 | 38650 | 38650 | 38700 | 38650 | 10 |
| 586 | 20230623 | 140300 | 6558003500 | 38700 | 38700 | 38700 | 38650 | 31 |
| 587 | 20230623 | 140200 | 6556803850 | 38700 | 38700 | 38700 | 38650 | 79 |
| 588 | 20230623 | 140100 | 6553749200 | 38650 | 38750 | 38750 | 38650 | 60 |
| 589 | 20230623 | 140000 | 6551427250 | 38750 | 38650 | 38750 | 38650 | 97 |
| 590 | 20230623 | 135900 | 6547675300 | 38700 | 38600 | 38700 | 38600 | 377 |
| 591 | 20230623 | 135800 | 6533101600 | 38650 | 38750 | 38750 | 38600 | 1523 |
| 592 | 20230623 | 135700 | 6474215500 | 38750 | 38750 | 38750 | 38700 | 331 |
| 593 | 20230623 | 135600 | 6461399300 | 38750 | 38750 | 38750 | 38700 | 13 |
| 594 | 20230623 | 135500 | 6460895600 | 38700 | 38800 | 38800 | 38700 | 890 |
| 595 | 20230623 | 135400 | 6426407350 | 38800 | 38750 | 38800 | 38750 | 78 |
| 596 | 20230623 | 135300 | 6423382350 | 38800 | 38800 | 38800 | 38750 | 105 |
| 597 | 20230623 | 135200 | 6419309150 | 38800 | 38800 | 38800 | 38750 | 196 |
| 598 | 20230623 | 135100 | 6411704600 | 38800 | 38750 | 38800 | 38750 | 23 |
| 599 | 20230623 | 135000 | 6410812300 | 38750 | 38800 | 38800 | 38750 | 18 |
| 600 | 20230623 | 134900 | 6410114000 | 38800 | 38800 | 38800 | 38750 | 193 |
| 601 | 20230623 | 134800 | 6402632900 | 38750 | 38800 | 38800 | 38750 | 19 |
| 602 | 20230623 | 134700 | 6401895850 | 38800 | 38800 | 38800 | 38750 | 40 |
| 603 | 20230623 | 134600 | 6400343900 | 38800 | 38800 | 38800 | 38750 | 22 |
| 604 | 20230623 | 134500 | 6399490350 | 38800 | 38800 | 38800 | 38750 | 68 |
| 605 | 20230623 | 134400 | 6396852050 | 38800 | 38750 | 38800 | 38750 | 340 |
| 606 | 20230623 | 134300 | 6383675400 | 38700 | 38750 | 38750 | 38700 | 1108 |
| 607 | 20230623 | 134200 | 6340740650 | 38750 | 38750 | 38750 | 38750 | 17 |
| 608 | 20230623 | 134100 | 6340081900 | 38750 | 38600 | 38750 | 38600 | 181 |
| 609 | 20230623 | 134000 | 6333092400 | 38600 | 38550 | 38600 | 38550 | 188 |
| 610 | 20230623 | 133900 | 6325836950 | 38550 | 38700 | 38700 | 38550 | 4494 |
| 611 | 20230623 | 133800 | 6152373800 | 38750 | 38700 | 38850 | 38650 | 503 |
| 612 | 20230623 | 133700 | 6132889550 | 38700 | 38700 | 38700 | 38650 | 561 |
| 613 | 20230623 | 133600 | 6111178900 | 38700 | 38700 | 38700 | 38650 | 66 |
| 614 | 20230623 | 133500 | 6108626950 | 38700 | 38700 | 38700 | 38650 | 330 |
| 615 | 20230623 | 133400 | 6095870550 | 38700 | 38700 | 38700 | 38650 | 68 |
| 616 | 20230623 | 133300 | 6093240550 | 38650 | 38700 | 38700 | 38650 | 406 |
| 617 | 20230623 | 133200 | 6077533900 | 38650 | 38650 | 38700 | 38650 | 53 |
| 618 | 20230623 | 133100 | 6075484750 | 38650 | 38700 | 38700 | 38650 | 49 |
| 619 | 20230623 | 133000 | 6073590150 | 38700 | 38700 | 38700 | 38650 | 22 |
| 620 | 20230623 | 132900 | 6072738850 | 38700 | 38750 | 38750 | 38650 | 28 |
| 621 | 20230623 | 132800 | 6071654750 | 38750 | 38700 | 38750 | 38650 | 1575 |
| 622 | 20230623 | 132700 | 6010771150 | 38700 | 38750 | 38750 | 38650 | 117 |
| 623 | 20230623 | 132600 | 6006242100 | 38700 | 38750 | 38800 | 38650 | 3011 |
| 624 | 20230623 | 132500 | 5889718500 | 38800 | 38800 | 38800 | 38750 | 59 |
| 625 | 20230623 | 132400 | 5887429350 | 38750 | 38800 | 38800 | 38750 | 22 |
| 626 | 20230623 | 132300 | 5886576400 | 38800 | 38800 | 38850 | 38800 | 386 |
| 627 | 20230623 | 132200 | 5871598550 | 38850 | 38850 | 38850 | 38800 | 260 |
| 628 | 20230623 | 132100 | 5861507950 | 38850 | 38900 | 38900 | 38850 | 496 |
| 629 | 20230623 | 132000 | 5842237550 | 38900 | 38900 | 38900 | 38850 | 372 |
| 630 | 20230623 | 131900 | 5827780500 | 38850 | 38900 | 38900 | 38850 | 252 |
| 631 | 20230623 | 131800 | 5817988800 | 38900 | 38900 | 38900 | 38850 | 183 |
| 632 | 20230623 | 131700 | 5810871450 | 38900 | 38900 | 38950 | 38900 | 158 |
| 633 | 20230623 | 131600 | 5804723900 | 38950 | 38950 | 38950 | 38900 | 166 |
| 634 | 20230623 | 131500 | 5798263500 | 38950 | 38900 | 38950 | 38900 | 176 |
| 635 | 20230623 | 131400 | 5791412600 | 38900 | 38950 | 38950 | 38900 | 75 |
| 636 | 20230623 | 131300 | 5788493100 | 38950 | 38950 | 38950 | 38900 | 708 |
| 637 | 20230623 | 131200 | 5760937750 | 38950 | 38950 | 38950 | 38900 | 44 |
| 638 | 20230623 | 131100 | 5759225650 | 38950 | 38950 | 38950 | 38900 | 145 |
| 639 | 20230623 | 131000 | 5753583050 | 38900 | 39000 | 39000 | 38900 | 1224 |
| 640 | 20230623 | 130900 | 5705908500 | 39000 | 39000 | 39000 | 39000 | 56 |
| 641 | 20230623 | 130800 | 5703724500 | 39000 | 38950 | 39000 | 38950 | 242 |
| 642 | 20230623 | 130700 | 5694297950 | 39000 | 39000 | 39000 | 39000 | 31 |
| 643 | 20230623 | 130600 | 5693088950 | 39000 | 39050 | 39050 | 38950 | 1451 |
| 644 | 20230623 | 130500 | 5636499300 | 39050 | 39050 | 39050 | 39000 | 42 |
| 645 | 20230623 | 130400 | 5634860400 | 39050 | 39050 | 39050 | 39050 | 13 |
| 646 | 20230623 | 130300 | 5634352750 | 39050 | 39000 | 39050 | 39000 | 116 |
| 647 | 20230623 | 130200 | 5629827650 | 39050 | 39050 | 39100 | 39050 | 56 |
| 648 | 20230623 | 130100 | 5627640800 | 39100 | 39100 | 39100 | 39050 | 34 |
| 649 | 20230623 | 130000 | 5626311900 | 39100 | 39150 | 39150 | 39050 | 1041 |
| 650 | 20230623 | 125900 | 5585655350 | 39150 | 39100 | 39150 | 39050 | 207 |
| 651 | 20230623 | 125800 | 5577566400 | 39150 | 39100 | 39150 | 39100 | 130 |
| 652 | 20230623 | 125700 | 5572482900 | 39100 | 39150 | 39150 | 39050 | 960 |
| 653 | 20230623 | 125600 | 5534948050 | 39150 | 39100 | 39150 | 39100 | 15 |
| 654 | 20230623 | 125500 | 5534360850 | 39150 | 39150 | 39200 | 39100 | 148 |
| 655 | 20230623 | 125400 | 5528572100 | 39200 | 39150 | 39200 | 39150 | 232 |
| 656 | 20230623 | 125300 | 5519479150 | 39150 | 39200 | 39200 | 39150 | 51 |
| 657 | 20230623 | 125200 | 5517481750 | 39150 | 39150 | 39150 | 39150 | 121 |
| 658 | 20230623 | 125100 | 5512744600 | 39100 | 39150 | 39150 | 39100 | 120 |
| 659 | 20230623 | 125000 | 5508052300 | 39150 | 39100 | 39150 | 39100 | 120 |
| 660 | 20230623 | 124900 | 5503354500 | 39150 | 39100 | 39150 | 39100 | 543 |
| 661 | 20230623 | 124800 | 5482116200 | 39100 | 39100 | 39150 | 39100 | 133 |
| 662 | 20230623 | 124700 | 5476915500 | 39150 | 39150 | 39150 | 39150 | 33 |
| 663 | 20230623 | 124600 | 5475623550 | 39150 | 39150 | 39150 | 39100 | 932 |
| 664 | 20230623 | 124500 | 5439136000 | 39150 | 39250 | 39250 | 39150 | 101 |
| 665 | 20230623 | 124400 | 5435177700 | 39250 | 39250 | 39250 | 39200 | 1071 |
| 666 | 20230623 | 124300 | 5393192800 | 39250 | 39250 | 39250 | 39200 | 287 |
| 667 | 20230623 | 124200 | 5381939250 | 39250 | 39250 | 39250 | 39250 | 25 |
| 668 | 20230623 | 124100 | 5380958000 | 39200 | 39300 | 39300 | 39200 | 54 |
| 669 | 20230623 | 124000 | 5378839150 | 39250 | 39200 | 39300 | 39200 | 281 |
| 670 | 20230623 | 123900 | 5367811250 | 39250 | 39250 | 39250 | 39250 | 31 |
| 671 | 20230623 | 123800 | 5366594500 | 39250 | 39200 | 39250 | 39200 | 617 |
| 672 | 20230623 | 123700 | 5342387350 | 39200 | 39250 | 39250 | 39150 | 124 |
| 673 | 20230623 | 123600 | 5337526450 | 39250 | 39250 | 39250 | 39150 | 599 |
| 674 | 20230623 | 123500 | 5314048950 | 39200 | 39100 | 39200 | 39100 | 758 |
| 675 | 20230623 | 123400 | 5284360250 | 39150 | 39150 | 39150 | 39150 | 42 |
| 676 | 20230623 | 123300 | 5282715950 | 39150 | 39050 | 39150 | 39050 | 346 |
| 677 | 20230623 | 123200 | 5269192000 | 39100 | 39100 | 39100 | 39100 | 24 |
| 678 | 20230623 | 123100 | 5268253600 | 39100 | 39050 | 39100 | 39050 | 57 |
| 679 | 20230623 | 123000 | 5266026300 | 39100 | 39050 | 39100 | 39050 | 27 |
| 680 | 20230623 | 122900 | 5264971800 | 39050 | 39100 | 39100 | 39050 | 78 |
| 681 | 20230623 | 122800 | 5261925850 | 39100 | 39100 | 39100 | 39000 | 105 |
| 682 | 20230623 | 122700 | 5257826700 | 39100 | 39100 | 39100 | 39000 | 93 |
| 683 | 20230623 | 122600 | 5254196550 | 39100 | 39100 | 39100 | 39050 | 71 |
| 684 | 20230623 | 122500 | 5251421200 | 39100 | 39050 | 39100 | 39050 | 200 |
| 685 | 20230623 | 122400 | 5243606900 | 39100 | 39100 | 39100 | 39050 | 19 |
| 686 | 20230623 | 122300 | 5242864550 | 39050 | 39050 | 39100 | 39050 | 39 |
| 687 | 20230623 | 122200 | 5241340050 | 39050 | 39050 | 39050 | 39050 | 338 |
| 688 | 20230623 | 122100 | 5228141150 | 39000 | 39050 | 39050 | 39000 | 237 |
| 689 | 20230623 | 122000 | 5218896150 | 39050 | 39000 | 39050 | 39000 | 613 |
| 690 | 20230623 | 121900 | 5194988950 | 39000 | 39000 | 39000 | 39000 | 8 |
| 691 | 20230623 | 121800 | 5194676950 | 38950 | 39000 | 39000 | 38950 | 37 |
| 692 | 20230623 | 121700 | 5193234000 | 39000 | 38950 | 39000 | 38950 | 298 |
| 693 | 20230623 | 121600 | 5181624800 | 39000 | 39000 | 39000 | 39000 | 11 |
| 694 | 20230623 | 121500 | 5181195800 | 39000 | 39000 | 39000 | 39000 | 38 |
| 695 | 20230623 | 121400 | 5179713800 | 39000 | 39000 | 39000 | 39000 | 76 |
| 696 | 20230623 | 121300 | 5176749800 | 38950 | 39000 | 39000 | 38950 | 34 |
| 697 | 20230623 | 121200 | 5175424700 | 39000 | 39050 | 39050 | 39000 | 1090 |
| 698 | 20230623 | 121100 | 5132913950 | 39050 | 39050 | 39050 | 39000 | 206 |
| 699 | 20230623 | 121000 | 5124872500 | 39050 | 39050 | 39050 | 39000 | 334 |
| 700 | 20230623 | 120900 | 5111835400 | 39050 | 39050 | 39050 | 39000 | 32 |
| 701 | 20230623 | 120800 | 5110585950 | 39050 | 39050 | 39050 | 39000 | 168 |
| 702 | 20230623 | 120700 | 5104033550 | 39050 | 39000 | 39050 | 39000 | 55 |
| 703 | 20230623 | 120600 | 5101886950 | 39000 | 39050 | 39050 | 39000 | 139 |
| 704 | 20230623 | 120500 | 5096464950 | 39050 | 39100 | 39100 | 39050 | 388 |
| 705 | 20230623 | 120400 | 5081313100 | 39050 | 39100 | 39100 | 39050 | 57 |
| 706 | 20230623 | 120300 | 5079086700 | 39100 | 39100 | 39100 | 39050 | 42 |
| 707 | 20230623 | 120200 | 5077444650 | 39150 | 39150 | 39150 | 39150 | 8 |
| 708 | 20230623 | 120100 | 5077131450 | 39150 | 39050 | 39150 | 39050 | 85 |
| 709 | 20230623 | 120000 | 5073804800 | 39150 | 39050 | 39150 | 39050 | 98 |
| 710 | 20230623 | 115900 | 5069973600 | 39050 | 39100 | 39100 | 39050 | 100 |
| 711 | 20230623 | 115800 | 5066066250 | 39100 | 39100 | 39100 | 39050 | 81 |
| 712 | 20230623 | 115700 | 5062901150 | 39050 | 39050 | 39100 | 39050 | 81 |
| 713 | 20230623 | 115600 | 5059736950 | 39050 | 39050 | 39050 | 39000 | 63 |
| 714 | 20230623 | 115500 | 5057276950 | 39050 | 39050 | 39050 | 39000 | 156 |
| 715 | 20230623 | 115400 | 5051190100 | 39000 | 39050 | 39050 | 39000 | 118 |
| 716 | 20230623 | 115300 | 5046584100 | 39050 | 39050 | 39050 | 39050 | 54 |
| 717 | 20230623 | 115200 | 5044475400 | 39050 | 39050 | 39050 | 39050 | 57 |
| 718 | 20230623 | 115100 | 5042249550 | 39050 | 39150 | 39150 | 39050 | 177 |
| 719 | 20230623 | 115000 | 5035334700 | 39100 | 39150 | 39150 | 39050 | 105 |
| 720 | 20230623 | 114900 | 5031230450 | 39150 | 39150 | 39150 | 39100 | 97 |
| 721 | 20230623 | 114800 | 5027434900 | 39150 | 39150 | 39150 | 39100 | 108 |
| 722 | 20230623 | 114700 | 5023207700 | 39200 | 39200 | 39200 | 39200 | 83 |
| 723 | 20230623 | 114600 | 5019954100 | 39200 | 39200 | 39200 | 39200 | 66 |
| 724 | 20230623 | 114500 | 5017366900 | 39200 | 39100 | 39200 | 39100 | 219 |
| 725 | 20230623 | 114400 | 5008790250 | 39100 | 39100 | 39100 | 39050 | 177 |
| 726 | 20230623 | 114300 | 5001875250 | 39100 | 39100 | 39100 | 39050 | 113 |
| 727 | 20230623 | 114200 | 4997459950 | 39050 | 39100 | 39100 | 39050 | 69 |
| 728 | 20230623 | 114100 | 4994764550 | 39100 | 39050 | 39100 | 39050 | 83 |
| 729 | 20230623 | 114000 | 4991521100 | 39050 | 39100 | 39100 | 39000 | 317 |
| 730 | 20230623 | 113900 | 4979147600 | 39100 | 39100 | 39100 | 39100 | 65 |
| 731 | 20230623 | 113800 | 4976606100 | 39100 | 39050 | 39100 | 39050 | 59 |
| 732 | 20230623 | 113700 | 4974300200 | 39100 | 39100 | 39100 | 39100 | 179 |
| 733 | 20230623 | 113600 | 4967301300 | 39100 | 39050 | 39100 | 39050 | 142 |
| 734 | 20230623 | 113500 | 4961753950 | 39050 | 39050 | 39050 | 39000 | 104 |
| 735 | 20230623 | 113400 | 4957692800 | 39050 | 39050 | 39050 | 39000 | 123 |
| 736 | 20230623 | 113300 | 4952890700 | 39050 | 39000 | 39050 | 39000 | 153 |
| 737 | 20230623 | 113200 | 4946920750 | 39050 | 39100 | 39100 | 39050 | 329 |
| 738 | 20230623 | 113100 | 4934071900 | 39100 | 39100 | 39100 | 39050 | 388 |
| 739 | 20230623 | 113000 | 4918917500 | 39100 | 39100 | 39100 | 39050 | 205 |
| 740 | 20230623 | 112900 | 4910907700 | 39100 | 39150 | 39150 | 39100 | 139 |
| 741 | 20230623 | 112800 | 4905471600 | 39150 | 39100 | 39150 | 39100 | 165 |
| 742 | 20230623 | 112700 | 4899015700 | 39050 | 39100 | 39100 | 39050 | 93 |
| 743 | 20230623 | 112600 | 4895380400 | 39100 | 39100 | 39100 | 39050 | 84 |
| 744 | 20230623 | 112500 | 4892096750 | 39100 | 39100 | 39100 | 39050 | 189 |
| 745 | 20230623 | 112400 | 4884711650 | 39100 | 39000 | 39100 | 39000 | 625 |
| 746 | 20230623 | 112300 | 4860306300 | 39000 | 39000 | 39000 | 38950 | 256 |
| 747 | 20230623 | 112200 | 4850322750 | 39000 | 39000 | 39000 | 39000 | 69 |
| 748 | 20230623 | 112100 | 4847631750 | 39000 | 39050 | 39050 | 39000 | 77 |
| 749 | 20230623 | 112000 | 4844628300 | 39050 | 39050 | 39050 | 39000 | 113 |
| 750 | 20230623 | 111900 | 4840218150 | 39000 | 39050 | 39050 | 39000 | 87 |
| 751 | 20230623 | 111800 | 4836823800 | 39000 | 39000 | 39050 | 39000 | 196 |
| 752 | 20230623 | 111700 | 4829177100 | 39050 | 39050 | 39050 | 39000 | 106 |
| 753 | 20230623 | 111600 | 4825038800 | 39050 | 39000 | 39050 | 39000 | 125 |
| 754 | 20230623 | 111500 | 4820162300 | 39000 | 39000 | 39000 | 39000 | 59 |
| 755 | 20230623 | 111400 | 4817861300 | 39000 | 39100 | 39100 | 38900 | 911 |
| 756 | 20230623 | 111300 | 4782370450 | 39100 | 39050 | 39100 | 39050 | 54 |
| 757 | 20230623 | 111200 | 4780259200 | 39050 | 39100 | 39150 | 39050 | 509 |
| 758 | 20230623 | 111100 | 4760373850 | 39100 | 39100 | 39150 | 39100 | 59 |
| 759 | 20230623 | 111000 | 4758066700 | 39150 | 39150 | 39150 | 39100 | 141 |
| 760 | 20230623 | 110900 | 4752551300 | 39150 | 39100 | 39150 | 39100 | 207 |
| 761 | 20230623 | 110800 | 4744456000 | 39100 | 39050 | 39100 | 39000 | 180 |
| 762 | 20230623 | 110700 | 4737425750 | 39050 | 39100 | 39100 | 39000 | 96 |
| 763 | 20230623 | 110600 | 4733677250 | 39050 | 39100 | 39100 | 39000 | 242 |
| 764 | 20230623 | 110500 | 4724231500 | 39100 | 39100 | 39100 | 39050 | 77 |
| 765 | 20230623 | 110400 | 4721221250 | 39100 | 39100 | 39100 | 39050 | 98 |
| 766 | 20230623 | 110300 | 4717392450 | 39100 | 39000 | 39100 | 39000 | 167 |
| 767 | 20230623 | 110200 | 4710872150 | 39050 | 38950 | 39050 | 38950 | 265 |
| 768 | 20230623 | 110100 | 4700540950 | 38950 | 38950 | 39000 | 38900 | 374 |
| 769 | 20230623 | 110000 | 4685985150 | 38950 | 39000 | 39050 | 38950 | 973 |
| 770 | 20230623 | 105900 | 4648043650 | 39000 | 38950 | 39000 | 38950 | 404 |
| 771 | 20230623 | 105800 | 4632305400 | 38950 | 38950 | 39000 | 38900 | 102 |
| 772 | 20230623 | 105700 | 4628332500 | 39000 | 38900 | 39000 | 38900 | 375 |
| 773 | 20230623 | 105600 | 4613731650 | 38950 | 39000 | 39000 | 38950 | 95 |
| 774 | 20230623 | 105500 | 4610031250 | 39000 | 39000 | 39050 | 38950 | 1131 |
| 775 | 20230623 | 105400 | 4565933550 | 39050 | 39050 | 39050 | 39000 | 354 |
| 776 | 20230623 | 105300 | 4552120500 | 39050 | 39150 | 39150 | 39050 | 1120 |
| 777 | 20230623 | 105200 | 4508367550 | 39100 | 39150 | 39150 | 39100 | 255 |
| 778 | 20230623 | 105100 | 4498389350 | 39150 | 39150 | 39150 | 39100 | 269 |
| 779 | 20230623 | 105000 | 4487868300 | 39100 | 39150 | 39150 | 39100 | 246 |
| 780 | 20230623 | 104900 | 4478243750 | 39150 | 39150 | 39150 | 39100 | 53 |
| 781 | 20230623 | 104800 | 4476169650 | 39100 | 39150 | 39200 | 39100 | 1236 |
| 782 | 20230623 | 104700 | 4427778900 | 39200 | 39200 | 39250 | 39150 | 294 |
| 783 | 20230623 | 104600 | 4416265350 | 39200 | 39250 | 39250 | 39200 | 340 |
| 784 | 20230623 | 104500 | 4402934750 | 39200 | 39250 | 39250 | 39200 | 4020 |
| 785 | 20230623 | 104400 | 4245346700 | 39250 | 39300 | 39300 | 39200 | 213 |
| 786 | 20230623 | 104300 | 4236987300 | 39300 | 39250 | 39300 | 39250 | 256 |
| 787 | 20230623 | 104200 | 4226937850 | 39250 | 39250 | 39250 | 39200 | 190 |
| 788 | 20230623 | 104100 | 4219483150 | 39250 | 39200 | 39250 | 39200 | 229 |
| 789 | 20230623 | 104000 | 4210504200 | 39250 | 39300 | 39300 | 39200 | 319 |
| 790 | 20230623 | 103900 | 4197983350 | 39350 | 39300 | 39350 | 39250 | 576 |
| 791 | 20230623 | 103800 | 4175347250 | 39350 | 39300 | 39350 | 39300 | 513 |
| 792 | 20230623 | 103700 | 4155170700 | 39300 | 39300 | 39400 | 39250 | 1275 |
| 793 | 20230623 | 103600 | 4105089100 | 39300 | 39300 | 39350 | 39250 | 210 |
| 794 | 20230623 | 103500 | 4096843300 | 39300 | 39250 | 39300 | 39250 | 662 |
| 795 | 20230623 | 103400 | 4070858250 | 39250 | 39250 | 39250 | 39200 | 213 |
| 796 | 20230623 | 103300 | 4062499000 | 39250 | 39200 | 39250 | 39200 | 368 |
| 797 | 20230623 | 103200 | 4048069750 | 39250 | 39250 | 39250 | 39200 | 87 |
| 798 | 20230623 | 103100 | 4044655050 | 39350 | 39300 | 39350 | 39300 | 1600 |
| 799 | 20230623 | 103000 | 3981770900 | 39350 | 39250 | 39350 | 39200 | 808 |
| 800 | 20230623 | 102900 | 3950037550 | 39200 | 39250 | 39250 | 39200 | 440 |
| 801 | 20230623 | 102800 | 3932768300 | 39300 | 39300 | 39300 | 39250 | 375 |
| 802 | 20230623 | 102700 | 3918046500 | 39300 | 39300 | 39300 | 39250 | 152 |
| 803 | 20230623 | 102600 | 3912073950 | 39300 | 39300 | 39300 | 39300 | 229 |
| 804 | 20230623 | 102500 | 3903074250 | 39300 | 39300 | 39300 | 39250 | 279 |
| 805 | 20230623 | 102400 | 3892114300 | 39300 | 39300 | 39300 | 39300 | 56 |
| 806 | 20230623 | 102300 | 3889913500 | 39350 | 39350 | 39350 | 39300 | 166 |
| 807 | 20230623 | 102200 | 3883387750 | 39350 | 39250 | 39350 | 39250 | 173 |
| 808 | 20230623 | 102100 | 3876583100 | 39300 | 39350 | 39350 | 39250 | 1988 |
| 809 | 20230623 | 102000 | 3798446300 | 39350 | 39350 | 39400 | 39350 | 610 |
| 810 | 20230623 | 101900 | 3774438950 | 39300 | 39350 | 39400 | 39300 | 1373 |
| 811 | 20230623 | 101800 | 3720408250 | 39400 | 39350 | 39450 | 39350 | 382 |
| 812 | 20230623 | 101700 | 3705353650 | 39450 | 39450 | 39500 | 39400 | 1041 |
| 813 | 20230623 | 101600 | 3664326600 | 39450 | 39450 | 39500 | 39450 | 472 |
| 814 | 20230623 | 101500 | 3645703350 | 39450 | 39450 | 39450 | 39400 | 480 |
| 815 | 20230623 | 101400 | 3626782150 | 39450 | 39500 | 39500 | 39400 | 234 |
| 816 | 20230623 | 101300 | 3617548700 | 39500 | 39500 | 39500 | 39450 | 291 |
| 817 | 20230623 | 101200 | 3606059100 | 39450 | 39450 | 39450 | 39400 | 227 |
| 818 | 20230623 | 101100 | 3597104150 | 39450 | 39400 | 39450 | 39400 | 220 |
| 819 | 20230623 | 101000 | 3588434900 | 39350 | 39350 | 39400 | 39350 | 248 |
| 820 | 20230623 | 100900 | 3578670950 | 39400 | 39450 | 39450 | 39400 | 111 |
| 821 | 20230623 | 100800 | 3574295050 | 39450 | 39450 | 39450 | 39400 | 342 |
| 822 | 20230623 | 100700 | 3560817050 | 39450 | 39500 | 39500 | 39400 | 519 |
| 823 | 20230623 | 100600 | 3540361350 | 39500 | 39450 | 39500 | 39450 | 364 |
| 824 | 20230623 | 100500 | 3525992500 | 39500 | 39500 | 39500 | 39450 | 158 |
| 825 | 20230623 | 100400 | 3519754500 | 39500 | 39450 | 39500 | 39450 | 131 |
| 826 | 20230623 | 100300 | 3514584650 | 39450 | 39450 | 39500 | 39450 | 272 |
| 827 | 20230623 | 100200 | 3503852750 | 39500 | 39400 | 39500 | 39400 | 254 |
| 828 | 20230623 | 100100 | 3493830850 | 39450 | 39400 | 39500 | 39400 | 208 |
| 829 | 20230623 | 100000 | 3485623350 | 39350 | 39450 | 39450 | 39350 | 142 |
| 830 | 20230623 | 095900 | 3480026950 | 39450 | 39500 | 39500 | 39400 | 1934 |
| 831 | 20230623 | 095800 | 3403792500 | 39500 | 39550 | 39550 | 39450 | 544 |
| 832 | 20230623 | 095700 | 3382302350 | 39500 | 39500 | 39550 | 39450 | 1454 |
| 833 | 20230623 | 095600 | 3324867850 | 39500 | 39500 | 39500 | 39450 | 460 |
| 834 | 20230623 | 095500 | 3306714050 | 39500 | 39400 | 39500 | 39400 | 1065 |
| 835 | 20230623 | 095400 | 3264706350 | 39350 | 39250 | 39350 | 39250 | 1719 |
| 836 | 20230623 | 095300 | 3197121850 | 39250 | 39300 | 39300 | 39200 | 1111 |
| 837 | 20230623 | 095200 | 3153513200 | 39250 | 39250 | 39300 | 39250 | 176 |
| 838 | 20230623 | 095100 | 3146605100 | 39250 | 39300 | 39300 | 39250 | 151 |
| 839 | 20230623 | 095000 | 3140677800 | 39300 | 39300 | 39300 | 39250 | 230 |
| 840 | 20230623 | 094900 | 3131639850 | 39300 | 39350 | 39350 | 39250 | 1114 |
| 841 | 20230623 | 094800 | 3087850650 | 39350 | 39350 | 39400 | 39350 | 350 |
| 842 | 20230623 | 094700 | 3074076650 | 39400 | 39400 | 39450 | 39350 | 3341 |
| 843 | 20230623 | 094600 | 2942439100 | 39400 | 39450 | 39450 | 39400 | 671 |
| 844 | 20230623 | 094500 | 2915973700 | 39400 | 39450 | 39450 | 39400 | 230 |
| 845 | 20230623 | 094400 | 2906900500 | 39450 | 39400 | 39500 | 39400 | 1163 |
| 846 | 20230623 | 094300 | 2861019300 | 39400 | 39400 | 39450 | 39400 | 438 |
| 847 | 20230623 | 094200 | 2843758500 | 39400 | 39450 | 39450 | 39400 | 438 |
| 848 | 20230623 | 094100 | 2826496350 | 39450 | 39500 | 39500 | 39450 | 419 |
| 849 | 20230623 | 094000 | 2809961050 | 39550 | 39500 | 39600 | 39500 | 623 |
| 850 | 20230623 | 093900 | 2785351200 | 39500 | 39600 | 39700 | 39500 | 1408 |
| 851 | 20230623 | 093800 | 2729695100 | 39600 | 39650 | 39750 | 39550 | 3610 |
| 852 | 20230623 | 093700 | 2586573100 | 39650 | 39750 | 39750 | 39650 | 2112 |
| 853 | 20230623 | 093600 | 2502756200 | 39750 | 39750 | 39800 | 39700 | 1519 |
| 854 | 20230623 | 093500 | 2442320550 | 39750 | 39750 | 39800 | 39700 | 2728 |
| 855 | 20230623 | 093400 | 2333904300 | 39750 | 39700 | 39750 | 39600 | 2627 |
| 856 | 20230623 | 093300 | 2229603950 | 39700 | 39650 | 39700 | 39650 | 2225 |
| 857 | 20230623 | 093200 | 2141325800 | 39650 | 39550 | 39700 | 39500 | 3140 |
| 858 | 20230623 | 093100 | 2016895300 | 39550 | 39400 | 39550 | 39400 | 979 |
| 859 | 20230623 | 093000 | 1978213200 | 39400 | 39400 | 39450 | 39400 | 201 |
| 860 | 20230623 | 092900 | 1970288900 | 39400 | 39450 | 39450 | 39400 | 359 |
| 861 | 20230623 | 092800 | 1956138100 | 39500 | 39600 | 39600 | 39450 | 1630 |
| 862 | 20230623 | 092700 | 1891681100 | 39650 | 39650 | 39650 | 39600 | 407 |
| 863 | 20230623 | 092600 | 1875549450 | 39600 | 39650 | 39700 | 39600 | 1319 |
| 864 | 20230623 | 092500 | 1823274800 | 39650 | 39650 | 39650 | 39550 | 2184 |
| 865 | 20230623 | 092400 | 1736729950 | 39650 | 39550 | 39650 | 39500 | 1945 |
| 866 | 20230623 | 092300 | 1659757250 | 39550 | 39600 | 39650 | 39550 | 586 |
| 867 | 20230623 | 092200 | 1636555300 | 39600 | 39500 | 39650 | 39500 | 554 |
| 868 | 20230623 | 092100 | 1614591500 | 39500 | 39400 | 39700 | 39400 | 10684 |
| 869 | 20230623 | 092000 | 1192232950 | 39400 | 39300 | 39400 | 39300 | 332 |
| 870 | 20230623 | 091900 | 1179159300 | 39300 | 39300 | 39350 | 39300 | 372 |
| 871 | 20230623 | 091800 | 1164523850 | 39350 | 39400 | 39400 | 39350 | 397 |
| 872 | 20230623 | 091700 | 1148900900 | 39400 | 39450 | 39500 | 39300 | 1223 |
| 873 | 20230623 | 091600 | 1100703000 | 39300 | 39250 | 39500 | 39250 | 6051 |
| 874 | 20230623 | 091500 | 862464950 | 39300 | 39300 | 39300 | 39250 | 1454 |
| 875 | 20230623 | 091400 | 805335300 | 39300 | 39200 | 39300 | 39200 | 872 |
| 876 | 20230623 | 091300 | 771128550 | 39150 | 39100 | 39150 | 39100 | 370 |
| 877 | 20230623 | 091200 | 756643600 | 39100 | 39050 | 39150 | 39050 | 57 |
| 878 | 20230623 | 091100 | 754414900 | 39050 | 39100 | 39250 | 39050 | 4237 |
| 879 | 20230623 | 091000 | 588479750 | 39050 | 39050 | 39100 | 39050 | 427 |
| 880 | 20230623 | 090900 | 571802050 | 39050 | 39150 | 39150 | 39050 | 1763 |
| 881 | 20230623 | 090800 | 502870450 | 39200 | 39250 | 39250 | 39200 | 219 |
| 882 | 20230623 | 090700 | 494283100 | 39250 | 39300 | 39350 | 39250 | 1348 |
| 883 | 20230623 | 090600 | 441329800 | 39300 | 39200 | 39350 | 39200 | 2600 |
| 884 | 20230623 | 090500 | 339192650 | 39200 | 39150 | 39250 | 39150 | 1692 |
| 885 | 20230623 | 090400 | 272880900 | 39150 | 39050 | 39200 | 39050 | 3268 |
| 886 | 20230623 | 090300 | 145023600 | 39050 | 39050 | 39050 | 38950 | 681 |
| 887 | 20230623 | 090200 | 118433200 | 39050 | 38750 | 39050 | 38750 | 816 |
| 888 | 20230623 | 090100 | 86674900 | 38800 | 38750 | 38800 | 38700 | 751 |
| 889 | 20230623 | 090000 | 57579600 | 38750 | 39000 | 39000 | 38750 | 1453 |