47 KiB
47 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 222900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 3 | 20230614 | 222800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 4 | 20230614 | 222700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 5 | 20230614 | 222600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 6 | 20230614 | 222500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 7 | 20230614 | 222400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 8 | 20230614 | 222300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 9 | 20230614 | 222200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 10 | 20230614 | 222100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 11 | 20230614 | 222000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 12 | 20230614 | 221900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 13 | 20230614 | 221800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 14 | 20230614 | 221700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 15 | 20230614 | 221600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 16 | 20230614 | 221500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 17 | 20230614 | 221400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 18 | 20230614 | 221300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 19 | 20230614 | 221200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 20 | 20230614 | 221100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 21 | 20230614 | 221000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 22 | 20230614 | 220900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 23 | 20230614 | 220800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 24 | 20230614 | 220700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 25 | 20230614 | 220600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 26 | 20230614 | 220500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 27 | 20230614 | 220400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 28 | 20230614 | 220300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 29 | 20230614 | 220200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 30 | 20230614 | 220100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 31 | 20230614 | 220000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 32 | 20230614 | 215900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 33 | 20230614 | 215800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 34 | 20230614 | 215700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 35 | 20230614 | 215600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 36 | 20230614 | 215500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 37 | 20230614 | 215400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 38 | 20230614 | 215300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 39 | 20230614 | 215200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 40 | 20230614 | 215100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 41 | 20230614 | 215000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 42 | 20230614 | 214900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 43 | 20230614 | 214800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 44 | 20230614 | 214700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 45 | 20230614 | 214600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 46 | 20230614 | 214500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 47 | 20230614 | 214400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 48 | 20230614 | 214300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 49 | 20230614 | 214200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 50 | 20230614 | 214100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 51 | 20230614 | 214000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 52 | 20230614 | 213900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 53 | 20230614 | 213800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 54 | 20230614 | 213700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 55 | 20230614 | 213600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 56 | 20230614 | 213500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 57 | 20230614 | 213400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 58 | 20230614 | 213300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 59 | 20230614 | 213200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 60 | 20230614 | 213100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 61 | 20230614 | 213000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 62 | 20230614 | 212900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 63 | 20230614 | 212800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 64 | 20230614 | 212700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 65 | 20230614 | 212600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 66 | 20230614 | 212500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 67 | 20230614 | 212400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 68 | 20230614 | 212300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 69 | 20230614 | 212200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 70 | 20230614 | 212100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 71 | 20230614 | 212000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 72 | 20230614 | 211900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 73 | 20230614 | 211800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 74 | 20230614 | 211700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 75 | 20230614 | 211600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 76 | 20230614 | 211500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 77 | 20230614 | 211400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 78 | 20230614 | 211300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 79 | 20230614 | 211200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 80 | 20230614 | 211100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 81 | 20230614 | 211000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 82 | 20230614 | 210900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 83 | 20230614 | 210800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 84 | 20230614 | 210700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 85 | 20230614 | 210600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 86 | 20230614 | 210500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 87 | 20230614 | 210400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 88 | 20230614 | 210300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 89 | 20230614 | 210200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 90 | 20230614 | 210100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 91 | 20230614 | 210000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 92 | 20230614 | 205900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 93 | 20230614 | 205800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 94 | 20230614 | 205700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 95 | 20230614 | 205600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 96 | 20230614 | 205500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 97 | 20230614 | 205400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 98 | 20230614 | 205300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 99 | 20230614 | 205200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 100 | 20230614 | 205100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 101 | 20230614 | 205000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 102 | 20230614 | 204900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 103 | 20230614 | 204800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 104 | 20230614 | 204700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 105 | 20230614 | 204600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 106 | 20230614 | 204500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 107 | 20230614 | 204400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 108 | 20230614 | 204300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 109 | 20230614 | 204200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 110 | 20230614 | 204100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 111 | 20230614 | 204000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 112 | 20230614 | 203900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 113 | 20230614 | 203800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 114 | 20230614 | 203700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 115 | 20230614 | 203600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 116 | 20230614 | 203500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 117 | 20230614 | 203400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 118 | 20230614 | 203300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 119 | 20230614 | 203200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 120 | 20230614 | 203100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 121 | 20230614 | 203000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 122 | 20230614 | 202900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 123 | 20230614 | 202800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 124 | 20230614 | 202700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 125 | 20230614 | 202600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 126 | 20230614 | 202500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 127 | 20230614 | 202400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 128 | 20230614 | 202300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 129 | 20230614 | 202200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 130 | 20230614 | 202100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 131 | 20230614 | 202000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 132 | 20230614 | 201900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 133 | 20230614 | 201800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 134 | 20230614 | 201700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 135 | 20230614 | 201600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 136 | 20230614 | 201500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 137 | 20230614 | 201400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 138 | 20230614 | 201300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 139 | 20230614 | 201200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 140 | 20230614 | 201100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 141 | 20230614 | 201000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 142 | 20230614 | 200900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 143 | 20230614 | 200800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 144 | 20230614 | 200700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 145 | 20230614 | 200600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 146 | 20230614 | 200500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 147 | 20230614 | 200400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 148 | 20230614 | 200300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 149 | 20230614 | 200200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 150 | 20230614 | 200100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 151 | 20230614 | 200000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 152 | 20230614 | 195900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 153 | 20230614 | 195800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 154 | 20230614 | 195700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 155 | 20230614 | 195600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 156 | 20230614 | 195500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 157 | 20230614 | 195400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 158 | 20230614 | 195300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 159 | 20230614 | 195200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 160 | 20230614 | 195100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 161 | 20230614 | 195000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 162 | 20230614 | 194900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 163 | 20230614 | 194800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 164 | 20230614 | 194700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 165 | 20230614 | 194600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 166 | 20230614 | 194500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 167 | 20230614 | 194400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 168 | 20230614 | 194300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 169 | 20230614 | 194200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 170 | 20230614 | 194100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 171 | 20230614 | 194000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 172 | 20230614 | 193900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 173 | 20230614 | 193800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 174 | 20230614 | 193700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 175 | 20230614 | 193600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 176 | 20230614 | 193500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 177 | 20230614 | 193400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 178 | 20230614 | 193300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 179 | 20230614 | 193200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 180 | 20230614 | 193100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 181 | 20230614 | 193000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 182 | 20230614 | 192900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 183 | 20230614 | 192800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 184 | 20230614 | 192700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 185 | 20230614 | 192600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 186 | 20230614 | 192500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 187 | 20230614 | 192400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 188 | 20230614 | 192300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 189 | 20230614 | 192200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 190 | 20230614 | 192100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 191 | 20230614 | 192000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 192 | 20230614 | 191900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 193 | 20230614 | 191800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 194 | 20230614 | 191700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 195 | 20230614 | 191600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 196 | 20230614 | 191500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 197 | 20230614 | 191400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 198 | 20230614 | 191300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 199 | 20230614 | 191200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 200 | 20230614 | 191100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 201 | 20230614 | 191000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 202 | 20230614 | 190900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 203 | 20230614 | 190800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 204 | 20230614 | 190700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 205 | 20230614 | 190600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 206 | 20230614 | 190500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 207 | 20230614 | 190400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 208 | 20230614 | 190300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 209 | 20230614 | 190200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 210 | 20230614 | 190100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 211 | 20230614 | 190000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 212 | 20230614 | 185900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 213 | 20230614 | 185800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 214 | 20230614 | 185700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 215 | 20230614 | 185600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 216 | 20230614 | 185500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 217 | 20230614 | 185400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 218 | 20230614 | 185300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 219 | 20230614 | 185200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 220 | 20230614 | 185100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 221 | 20230614 | 185000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 222 | 20230614 | 184900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 223 | 20230614 | 184800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 224 | 20230614 | 184700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 225 | 20230614 | 184600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 226 | 20230614 | 184500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 227 | 20230614 | 184400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 228 | 20230614 | 184300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 229 | 20230614 | 184200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 230 | 20230614 | 184100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 231 | 20230614 | 184000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 232 | 20230614 | 183900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 233 | 20230614 | 183800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 234 | 20230614 | 183700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 235 | 20230614 | 183600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 236 | 20230614 | 183500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 237 | 20230614 | 183400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 238 | 20230614 | 183300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 239 | 20230614 | 183200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 240 | 20230614 | 183100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 241 | 20230614 | 183000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 242 | 20230614 | 182900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 243 | 20230614 | 182800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 244 | 20230614 | 182700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 245 | 20230614 | 182600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 246 | 20230614 | 182500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 247 | 20230614 | 182400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 248 | 20230614 | 182300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 249 | 20230614 | 182200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 250 | 20230614 | 182100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 251 | 20230614 | 182000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 252 | 20230614 | 181900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 253 | 20230614 | 181800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 254 | 20230614 | 181700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 255 | 20230614 | 181600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 256 | 20230614 | 181500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 257 | 20230614 | 181400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 258 | 20230614 | 181300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 259 | 20230614 | 181200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 260 | 20230614 | 181100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 261 | 20230614 | 181000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 262 | 20230614 | 180900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 263 | 20230614 | 180800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 264 | 20230614 | 180700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 265 | 20230614 | 180600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 266 | 20230614 | 180500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 267 | 20230614 | 180400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 268 | 20230614 | 180300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 269 | 20230614 | 180200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 270 | 20230614 | 180100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 271 | 20230614 | 180000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 272 | 20230614 | 175900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 273 | 20230614 | 175800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 274 | 20230614 | 175700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 275 | 20230614 | 175600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 276 | 20230614 | 175500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 277 | 20230614 | 175400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 278 | 20230614 | 175300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 279 | 20230614 | 175200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 280 | 20230614 | 175100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 281 | 20230614 | 175000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 282 | 20230614 | 174900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 283 | 20230614 | 174800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 284 | 20230614 | 174700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 285 | 20230614 | 174600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 286 | 20230614 | 174500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 287 | 20230614 | 174400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 288 | 20230614 | 174300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 289 | 20230614 | 174200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 290 | 20230614 | 174100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 291 | 20230614 | 174000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 292 | 20230614 | 173900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 293 | 20230614 | 173800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 294 | 20230614 | 173700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 295 | 20230614 | 173600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 296 | 20230614 | 173500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 297 | 20230614 | 173400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 298 | 20230614 | 173300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 299 | 20230614 | 173200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 300 | 20230614 | 173100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 301 | 20230614 | 173000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 302 | 20230614 | 172900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 303 | 20230614 | 172800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 304 | 20230614 | 172700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 305 | 20230614 | 172600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 306 | 20230614 | 172500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 307 | 20230614 | 172400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 308 | 20230614 | 172300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 309 | 20230614 | 172200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 310 | 20230614 | 172100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 311 | 20230614 | 172000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 312 | 20230614 | 171900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 313 | 20230614 | 171800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 314 | 20230614 | 171700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 315 | 20230614 | 171600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 316 | 20230614 | 171500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 317 | 20230614 | 171400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 318 | 20230614 | 171300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 319 | 20230614 | 171200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 320 | 20230614 | 171100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 321 | 20230614 | 171000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 322 | 20230614 | 170900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 323 | 20230614 | 170800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 324 | 20230614 | 170700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 325 | 20230614 | 170600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 326 | 20230614 | 170500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 327 | 20230614 | 170400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 328 | 20230614 | 170300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 329 | 20230614 | 170200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 330 | 20230614 | 170100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 331 | 20230614 | 170000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 332 | 20230614 | 165900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 333 | 20230614 | 165800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 334 | 20230614 | 165700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 335 | 20230614 | 165600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 336 | 20230614 | 165500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 337 | 20230614 | 165400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 338 | 20230614 | 165300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 339 | 20230614 | 165200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 340 | 20230614 | 165100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 341 | 20230614 | 165000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 342 | 20230614 | 164900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 343 | 20230614 | 164800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 344 | 20230614 | 164700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 345 | 20230614 | 164600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 346 | 20230614 | 164500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 347 | 20230614 | 164400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 348 | 20230614 | 164300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 349 | 20230614 | 164200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 350 | 20230614 | 164100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 351 | 20230614 | 164000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 352 | 20230614 | 163900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 353 | 20230614 | 163800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 354 | 20230614 | 163700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 355 | 20230614 | 163600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 356 | 20230614 | 163500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 357 | 20230614 | 163400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 358 | 20230614 | 163300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 359 | 20230614 | 163200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 360 | 20230614 | 163100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 361 | 20230614 | 163000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 362 | 20230614 | 162900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 363 | 20230614 | 162800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 364 | 20230614 | 162700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 365 | 20230614 | 162600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 366 | 20230614 | 162500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 367 | 20230614 | 162400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 368 | 20230614 | 162300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 369 | 20230614 | 162200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 370 | 20230614 | 162100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 371 | 20230614 | 162000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 372 | 20230614 | 161900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 373 | 20230614 | 161800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 374 | 20230614 | 161700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 375 | 20230614 | 161600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 376 | 20230614 | 161500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 377 | 20230614 | 161400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 378 | 20230614 | 161300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 379 | 20230614 | 161200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 380 | 20230614 | 161100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 381 | 20230614 | 161000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 382 | 20230614 | 160900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 383 | 20230614 | 160800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 384 | 20230614 | 160700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 385 | 20230614 | 160600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 386 | 20230614 | 160500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 387 | 20230614 | 160400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 388 | 20230614 | 160300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 389 | 20230614 | 160200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 390 | 20230614 | 160100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 391 | 20230614 | 160000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 392 | 20230614 | 155900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 393 | 20230614 | 155800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 394 | 20230614 | 155700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 395 | 20230614 | 155600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 396 | 20230614 | 155500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 397 | 20230614 | 155400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 398 | 20230614 | 155300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 399 | 20230614 | 155200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 400 | 20230614 | 155100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 401 | 20230614 | 155000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 402 | 20230614 | 154900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 403 | 20230614 | 154800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 404 | 20230614 | 154700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 405 | 20230614 | 154600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 406 | 20230614 | 154500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 407 | 20230614 | 154400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 408 | 20230614 | 154300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 409 | 20230614 | 154200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 410 | 20230614 | 154100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 411 | 20230614 | 154000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 412 | 20230614 | 153900 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 413 | 20230614 | 153800 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 414 | 20230614 | 153700 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 415 | 20230614 | 153600 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 416 | 20230614 | 153500 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 417 | 20230614 | 153400 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 418 | 20230614 | 153300 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 419 | 20230614 | 153200 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 420 | 20230614 | 153100 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 421 | 20230614 | 153000 | 133235382000 | 292000 | 292000 | 292000 | 292000 | 9028 |
| 422 | 20230614 | 152900 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 423 | 20230614 | 152800 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 424 | 20230614 | 152700 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 425 | 20230614 | 152600 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 426 | 20230614 | 152500 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 427 | 20230614 | 152400 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 428 | 20230614 | 152300 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 429 | 20230614 | 152200 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 430 | 20230614 | 152100 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 431 | 20230614 | 152000 | 130599206000 | 292000 | 292000 | 292000 | 292000 | 0 |
| 432 | 20230614 | 151900 | 130599206000 | 292000 | 292000 | 292000 | 291500 | 632 |
| 433 | 20230614 | 151800 | 130414703500 | 291500 | 292500 | 292500 | 291500 | 407 |
| 434 | 20230614 | 151700 | 130295910500 | 292500 | 292000 | 292500 | 291500 | 748 |
| 435 | 20230614 | 151600 | 130077541000 | 292000 | 291500 | 292000 | 291000 | 1376 |
| 436 | 20230614 | 151500 | 129676410500 | 291500 | 291000 | 291500 | 290500 | 756 |
| 437 | 20230614 | 151400 | 129456462500 | 291500 | 290500 | 291500 | 290500 | 575 |
| 438 | 20230614 | 151300 | 129289228000 | 291000 | 290500 | 291000 | 290500 | 1167 |
| 439 | 20230614 | 151200 | 128949836000 | 291000 | 290500 | 291000 | 290000 | 759 |
| 440 | 20230614 | 151100 | 128729219500 | 290500 | 291000 | 291000 | 290000 | 376 |
| 441 | 20230614 | 151000 | 128620043000 | 290500 | 291000 | 291500 | 290500 | 707 |
| 442 | 20230614 | 150900 | 128414424500 | 291000 | 291000 | 291000 | 290500 | 1618 |
| 443 | 20230614 | 150800 | 127943841000 | 290500 | 290000 | 291000 | 290000 | 1389 |
| 444 | 20230614 | 150700 | 127540492500 | 290000 | 290500 | 291000 | 290000 | 744 |
| 445 | 20230614 | 150600 | 127324436500 | 291000 | 291000 | 291000 | 290000 | 886 |
| 446 | 20230614 | 150500 | 127067118500 | 291000 | 291000 | 291000 | 290500 | 603 |
| 447 | 20230614 | 150400 | 126891923000 | 290500 | 290000 | 291000 | 290000 | 1577 |
| 448 | 20230614 | 150300 | 126434130500 | 290000 | 290500 | 291000 | 290000 | 1125 |
| 449 | 20230614 | 150200 | 126107235500 | 291000 | 290500 | 291000 | 290500 | 518 |
| 450 | 20230614 | 150100 | 125956713000 | 291000 | 291000 | 291000 | 290000 | 784 |
| 451 | 20230614 | 150000 | 125728931500 | 290500 | 291500 | 291500 | 290500 | 608 |
| 452 | 20230614 | 145900 | 125552179500 | 291500 | 291000 | 291500 | 290500 | 950 |
| 453 | 20230614 | 145800 | 125275825500 | 291000 | 291000 | 291000 | 290000 | 625 |
| 454 | 20230614 | 145700 | 125094237500 | 290500 | 291000 | 291000 | 290000 | 1251 |
| 455 | 20230614 | 145600 | 124730648000 | 291000 | 291000 | 291500 | 290500 | 705 |
| 456 | 20230614 | 145500 | 124525512500 | 291500 | 291500 | 291500 | 291000 | 559 |
| 457 | 20230614 | 145400 | 124362754500 | 291500 | 291000 | 291500 | 290500 | 1196 |
| 458 | 20230614 | 145300 | 124014531500 | 291500 | 291000 | 291500 | 290000 | 1225 |
| 459 | 20230614 | 145200 | 123658137000 | 290500 | 290000 | 291000 | 290000 | 1149 |
| 460 | 20230614 | 145100 | 123324723000 | 290000 | 291000 | 291000 | 290000 | 918 |
| 461 | 20230614 | 145000 | 123058006000 | 291000 | 290500 | 291000 | 290500 | 444 |
| 462 | 20230614 | 144900 | 122928986500 | 290500 | 291000 | 291000 | 290500 | 476 |
| 463 | 20230614 | 144800 | 122790654000 | 291000 | 290000 | 291000 | 290000 | 861 |
| 464 | 20230614 | 144700 | 122540465000 | 290500 | 291000 | 291000 | 290000 | 672 |
| 465 | 20230614 | 144600 | 122345381500 | 291000 | 291000 | 291000 | 290500 | 755 |
| 466 | 20230614 | 144500 | 122125993000 | 291000 | 289500 | 291000 | 289500 | 1040 |
| 467 | 20230614 | 144400 | 121824013500 | 290500 | 290500 | 290500 | 289000 | 2065 |
| 468 | 20230614 | 144300 | 121225963000 | 290500 | 291000 | 291000 | 290000 | 730 |
| 469 | 20230614 | 144200 | 121014116000 | 291000 | 291000 | 291000 | 290000 | 648 |
| 470 | 20230614 | 144100 | 120826042500 | 290000 | 291000 | 291000 | 290000 | 970 |
| 471 | 20230614 | 144000 | 120544309500 | 291000 | 291000 | 291000 | 290500 | 469 |
| 472 | 20230614 | 143900 | 120408003500 | 291000 | 290000 | 291000 | 290000 | 619 |
| 473 | 20230614 | 143800 | 120228174500 | 290000 | 290000 | 290500 | 290000 | 412 |
| 474 | 20230614 | 143700 | 120108625000 | 290500 | 291000 | 291000 | 290000 | 609 |
| 475 | 20230614 | 143600 | 119931825500 | 290500 | 290500 | 290500 | 290000 | 1026 |
| 476 | 20230614 | 143500 | 119633974500 | 290500 | 290000 | 290500 | 290000 | 559 |
| 477 | 20230614 | 143400 | 119471760000 | 290500 | 290500 | 290500 | 289500 | 1117 |
| 478 | 20230614 | 143300 | 119147782500 | 290500 | 290500 | 291000 | 290000 | 402 |
| 479 | 20230614 | 143200 | 119031103000 | 290000 | 291000 | 291000 | 290000 | 1118 |
| 480 | 20230614 | 143100 | 118706452500 | 291000 | 291000 | 291500 | 290500 | 446 |
| 481 | 20230614 | 143000 | 118576711500 | 291000 | 291000 | 291500 | 290500 | 1052 |
| 482 | 20230614 | 142900 | 118270556500 | 291000 | 291500 | 291500 | 290500 | 760 |
| 483 | 20230614 | 142800 | 118049378000 | 291000 | 292000 | 292000 | 291000 | 650 |
| 484 | 20230614 | 142700 | 117859839500 | 291500 | 292000 | 292000 | 291500 | 537 |
| 485 | 20230614 | 142600 | 117703202500 | 292000 | 292000 | 292500 | 291500 | 499 |
| 486 | 20230614 | 142500 | 117557617000 | 292000 | 291500 | 292500 | 291000 | 1549 |
| 487 | 20230614 | 142400 | 117105789500 | 292000 | 292500 | 292500 | 291000 | 472 |
| 488 | 20230614 | 142300 | 116968124000 | 292500 | 291500 | 292500 | 291500 | 506 |
| 489 | 20230614 | 142200 | 116820375000 | 292000 | 292000 | 292500 | 291500 | 365 |
| 490 | 20230614 | 142100 | 116713770000 | 292500 | 292000 | 292500 | 291500 | 831 |
| 491 | 20230614 | 142000 | 116471300500 | 292000 | 292000 | 292000 | 291500 | 425 |
| 492 | 20230614 | 141900 | 116347358000 | 291500 | 291500 | 292000 | 290500 | 882 |
| 493 | 20230614 | 141800 | 116090752500 | 291500 | 291500 | 292000 | 291000 | 490 |
| 494 | 20230614 | 141700 | 115948046500 | 291500 | 291500 | 292000 | 291000 | 963 |
| 495 | 20230614 | 141600 | 115667517000 | 291500 | 291000 | 292000 | 290000 | 510 |
| 496 | 20230614 | 141500 | 115519157500 | 290000 | 290500 | 291000 | 290000 | 603 |
| 497 | 20230614 | 141400 | 115344085000 | 290500 | 290500 | 291000 | 290000 | 717 |
| 498 | 20230614 | 141300 | 115135693000 | 290500 | 290500 | 291000 | 290000 | 730 |
| 499 | 20230614 | 141200 | 114923717000 | 290000 | 290000 | 290500 | 289500 | 1239 |
| 500 | 20230614 | 141100 | 114564342000 | 290000 | 290500 | 290500 | 289500 | 927 |
| 501 | 20230614 | 141000 | 114295487000 | 290500 | 289000 | 290500 | 289000 | 1338 |
| 502 | 20230614 | 140900 | 113907813000 | 289500 | 288500 | 289500 | 288500 | 696 |
| 503 | 20230614 | 140800 | 113706627500 | 289000 | 289000 | 290000 | 288500 | 1251 |
| 504 | 20230614 | 140700 | 113344839000 | 289500 | 289500 | 290000 | 288500 | 1703 |
| 505 | 20230614 | 140600 | 112852710000 | 290000 | 289000 | 291000 | 289000 | 1478 |
| 506 | 20230614 | 140500 | 112424204000 | 289500 | 290000 | 290000 | 289000 | 3022 |
| 507 | 20230614 | 140400 | 111549644000 | 290000 | 290500 | 291000 | 290000 | 1751 |
| 508 | 20230614 | 140300 | 111041620000 | 291000 | 291000 | 291500 | 290000 | 3214 |
| 509 | 20230614 | 140200 | 110107065500 | 290500 | 291000 | 291500 | 290500 | 1177 |
| 510 | 20230614 | 140100 | 109764641500 | 291500 | 291500 | 291500 | 291000 | 1255 |
| 511 | 20230614 | 140000 | 109399399500 | 291500 | 292000 | 292000 | 291000 | 1017 |
| 512 | 20230614 | 135900 | 109102915000 | 291500 | 292500 | 292500 | 291500 | 797 |
| 513 | 20230614 | 135800 | 108870320000 | 292000 | 292000 | 292500 | 291500 | 1319 |
| 514 | 20230614 | 135700 | 108485417000 | 291500 | 291500 | 292000 | 291000 | 1483 |
| 515 | 20230614 | 135600 | 108053394000 | 291000 | 291500 | 291500 | 290500 | 753 |
| 516 | 20230614 | 135500 | 107834255500 | 291000 | 292000 | 292000 | 291000 | 861 |
| 517 | 20230614 | 135400 | 107583204000 | 292000 | 291000 | 292000 | 290500 | 1722 |
| 518 | 20230614 | 135300 | 107081548500 | 291000 | 290500 | 291500 | 290500 | 1395 |
| 519 | 20230614 | 135200 | 106675847500 | 291000 | 291500 | 292000 | 290500 | 2707 |
| 520 | 20230614 | 135100 | 105887367500 | 291000 | 292500 | 292500 | 291000 | 1388 |
| 521 | 20230614 | 135000 | 105482654000 | 292000 | 292500 | 292500 | 292000 | 714 |
| 522 | 20230614 | 134900 | 105274116500 | 292500 | 292500 | 293000 | 292000 | 1070 |
| 523 | 20230614 | 134800 | 104961273000 | 292000 | 293000 | 293000 | 292000 | 5777 |
| 524 | 20230614 | 134700 | 103271467000 | 293000 | 293500 | 294000 | 293000 | 2307 |
| 525 | 20230614 | 134600 | 102594355000 | 294000 | 294500 | 295000 | 294000 | 2612 |
| 526 | 20230614 | 134500 | 101826039000 | 294500 | 295500 | 295500 | 294500 | 3205 |
| 527 | 20230614 | 134400 | 100881110500 | 295000 | 295500 | 296000 | 295000 | 574 |
| 528 | 20230614 | 134300 | 100711521000 | 295500 | 295500 | 296000 | 295500 | 644 |
| 529 | 20230614 | 134200 | 100521184000 | 295500 | 296000 | 296000 | 295500 | 822 |
| 530 | 20230614 | 134100 | 100278250500 | 295500 | 296000 | 296000 | 295500 | 347 |
| 531 | 20230614 | 134000 | 100175688000 | 296000 | 296000 | 296000 | 295500 | 644 |
| 532 | 20230614 | 133900 | 99985284500 | 296000 | 295500 | 296000 | 295500 | 791 |
| 533 | 20230614 | 133800 | 99751520500 | 296000 | 296000 | 296500 | 295500 | 1482 |
| 534 | 20230614 | 133700 | 99313194500 | 296000 | 296500 | 296500 | 296000 | 600 |
| 535 | 20230614 | 133600 | 99135523500 | 296500 | 297000 | 297000 | 296000 | 1369 |
| 536 | 20230614 | 133500 | 98729788500 | 297000 | 297000 | 297000 | 296500 | 376 |
| 537 | 20230614 | 133400 | 98618254000 | 297000 | 297500 | 297500 | 297000 | 988 |
| 538 | 20230614 | 133300 | 98324794500 | 297000 | 297500 | 298000 | 297000 | 625 |
| 539 | 20230614 | 133200 | 98138822500 | 298000 | 298000 | 298000 | 297500 | 548 |
| 540 | 20230614 | 133100 | 97975750500 | 298000 | 298000 | 298000 | 297500 | 386 |
| 541 | 20230614 | 133000 | 97860868000 | 298000 | 297500 | 298000 | 297500 | 595 |
| 542 | 20230614 | 132900 | 97683793500 | 298000 | 298000 | 298000 | 297500 | 186 |
| 543 | 20230614 | 132800 | 97628380000 | 298000 | 297500 | 298000 | 297500 | 271 |
| 544 | 20230614 | 132700 | 97547629500 | 297500 | 298000 | 298000 | 297500 | 367 |
| 545 | 20230614 | 132600 | 97438278000 | 297500 | 298000 | 298000 | 297500 | 304 |
| 546 | 20230614 | 132500 | 97347772500 | 297500 | 298000 | 298000 | 297500 | 505 |
| 547 | 20230614 | 132400 | 97197286500 | 298000 | 298000 | 298000 | 297500 | 156 |
| 548 | 20230614 | 132300 | 97150814000 | 298000 | 298000 | 298000 | 297500 | 377 |
| 549 | 20230614 | 132200 | 97038584000 | 298000 | 298000 | 298000 | 297500 | 676 |
| 550 | 20230614 | 132100 | 96837166500 | 297500 | 298000 | 298000 | 297500 | 295 |
| 551 | 20230614 | 132000 | 96749377500 | 297500 | 298000 | 298000 | 297500 | 145 |
| 552 | 20230614 | 131900 | 96706204500 | 298000 | 298000 | 298000 | 297500 | 198 |
| 553 | 20230614 | 131800 | 96647262000 | 298000 | 298000 | 298000 | 297500 | 225 |
| 554 | 20230614 | 131700 | 96580272000 | 298000 | 298000 | 298000 | 297500 | 239 |
| 555 | 20230614 | 131600 | 96509099500 | 298000 | 297500 | 298000 | 297500 | 346 |
| 556 | 20230614 | 131500 | 96406099500 | 298000 | 297500 | 298000 | 297500 | 137 |
| 557 | 20230614 | 131400 | 96365327000 | 297500 | 297500 | 298000 | 297500 | 239 |
| 558 | 20230614 | 131300 | 96294188500 | 298000 | 298000 | 298000 | 297500 | 1263 |
| 559 | 20230614 | 131200 | 95918216500 | 298000 | 298000 | 298000 | 297500 | 287 |
| 560 | 20230614 | 131100 | 95832695000 | 297500 | 298500 | 298500 | 297500 | 366 |
| 561 | 20230614 | 131000 | 95723602500 | 298500 | 298500 | 298500 | 298000 | 90 |
| 562 | 20230614 | 130900 | 95696769500 | 298500 | 298000 | 298500 | 297500 | 600 |
| 563 | 20230614 | 130800 | 95517955000 | 298000 | 298000 | 298000 | 297500 | 231 |
| 564 | 20230614 | 130700 | 95449130500 | 298000 | 298000 | 298000 | 297500 | 135 |
| 565 | 20230614 | 130600 | 95408906000 | 298000 | 297500 | 298000 | 297500 | 99 |
| 566 | 20230614 | 130500 | 95379427500 | 298000 | 298000 | 298000 | 297500 | 289 |
| 567 | 20230614 | 130400 | 95293332000 | 298000 | 297500 | 298000 | 297500 | 108 |
| 568 | 20230614 | 130300 | 95261150000 | 297500 | 298000 | 298000 | 297500 | 199 |
| 569 | 20230614 | 130200 | 95201909500 | 298000 | 298000 | 298000 | 297500 | 99 |
| 570 | 20230614 | 130100 | 95172410500 | 298000 | 297000 | 298500 | 297000 | 3342 |
| 571 | 20230614 | 130000 | 94178644500 | 297000 | 297000 | 297000 | 296500 | 126 |
| 572 | 20230614 | 125900 | 94141235000 | 297000 | 296500 | 297000 | 296500 | 136 |
| 573 | 20230614 | 125800 | 94100885000 | 296500 | 297000 | 297000 | 296500 | 709 |
| 574 | 20230614 | 125700 | 93890593500 | 296500 | 297000 | 297000 | 296500 | 1104 |
| 575 | 20230614 | 125600 | 93563228500 | 296500 | 296500 | 297000 | 296500 | 282 |
| 576 | 20230614 | 125500 | 93479587500 | 296500 | 297000 | 297500 | 296500 | 1068 |
| 577 | 20230614 | 125400 | 93162501000 | 297000 | 297000 | 297500 | 297000 | 311 |
| 578 | 20230614 | 125300 | 93070106000 | 297000 | 297500 | 297500 | 297000 | 211 |
| 579 | 20230614 | 125200 | 93007392000 | 297500 | 297000 | 297500 | 297000 | 208 |
| 580 | 20230614 | 125100 | 92945589000 | 297500 | 297000 | 297500 | 297000 | 324 |
| 581 | 20230614 | 125000 | 92849323000 | 297000 | 297500 | 297500 | 297000 | 452 |
| 582 | 20230614 | 124900 | 92714982500 | 297500 | 297500 | 297500 | 297000 | 186 |
| 583 | 20230614 | 124800 | 92659681000 | 297500 | 297000 | 297500 | 297000 | 1185 |
| 584 | 20230614 | 124700 | 92307414000 | 297000 | 297500 | 297500 | 297000 | 1529 |
| 585 | 20230614 | 124600 | 91853267000 | 297500 | 297500 | 297500 | 297000 | 323 |
| 586 | 20230614 | 124500 | 91757298500 | 297500 | 297500 | 298000 | 297000 | 978 |
| 587 | 20230614 | 124400 | 91466334000 | 297500 | 298000 | 298000 | 297500 | 340 |
| 588 | 20230614 | 124300 | 91365147000 | 298000 | 297500 | 298000 | 297500 | 994 |
| 589 | 20230614 | 124200 | 91069373500 | 297500 | 298500 | 299000 | 297500 | 3284 |
| 590 | 20230614 | 124100 | 90090362500 | 299000 | 299000 | 299000 | 298500 | 207 |
| 591 | 20230614 | 124000 | 90028535500 | 298500 | 299000 | 299000 | 298500 | 230 |
| 592 | 20230614 | 123900 | 89959864500 | 299000 | 299000 | 299000 | 299000 | 60 |
| 593 | 20230614 | 123800 | 89941924500 | 298500 | 299000 | 299000 | 298500 | 302 |
| 594 | 20230614 | 123700 | 89851679000 | 299000 | 299000 | 299000 | 298500 | 172 |
| 595 | 20230614 | 123600 | 89800281500 | 299000 | 299000 | 299000 | 298500 | 147 |
| 596 | 20230614 | 123500 | 89756348500 | 299000 | 298500 | 299000 | 298500 | 336 |
| 597 | 20230614 | 123400 | 89655956500 | 298500 | 298500 | 299000 | 298500 | 200 |
| 598 | 20230614 | 123300 | 89596236000 | 299000 | 298500 | 299000 | 298500 | 158 |
| 599 | 20230614 | 123200 | 89549045500 | 299000 | 299000 | 299500 | 298500 | 401 |
| 600 | 20230614 | 123100 | 89429132500 | 299500 | 299000 | 299500 | 298500 | 1366 |
| 601 | 20230614 | 123000 | 89020695500 | 299000 | 299000 | 299000 | 298500 | 102 |
| 602 | 20230614 | 122900 | 88990207500 | 299000 | 299000 | 299000 | 298500 | 270 |
| 603 | 20230614 | 122800 | 88909486000 | 299000 | 299000 | 299000 | 298500 | 211 |
| 604 | 20230614 | 122700 | 88846452000 | 299000 | 299000 | 299000 | 298500 | 255 |
| 605 | 20230614 | 122600 | 88770215500 | 299000 | 299000 | 299000 | 298500 | 75 |
| 606 | 20230614 | 122500 | 88747811000 | 298500 | 298500 | 299000 | 298500 | 103 |
| 607 | 20230614 | 122400 | 88717020500 | 299000 | 299000 | 299000 | 298500 | 75 |
| 608 | 20230614 | 122300 | 88694607500 | 299000 | 299000 | 299000 | 298500 | 230 |
| 609 | 20230614 | 122200 | 88625843000 | 299000 | 299500 | 299500 | 299000 | 463 |
| 610 | 20230614 | 122100 | 88487393500 | 299500 | 299500 | 299500 | 299000 | 77 |
| 611 | 20230614 | 122000 | 88464350000 | 299000 | 299500 | 299500 | 299000 | 485 |
| 612 | 20230614 | 121900 | 88319324500 | 299000 | 299500 | 299500 | 299000 | 148 |
| 613 | 20230614 | 121800 | 88275016500 | 299500 | 299500 | 299500 | 299000 | 172 |
| 614 | 20230614 | 121700 | 88223541500 | 299500 | 299500 | 299500 | 299000 | 100 |
| 615 | 20230614 | 121600 | 88193595500 | 299500 | 299500 | 299500 | 299000 | 131 |
| 616 | 20230614 | 121500 | 88154396000 | 299000 | 299000 | 299500 | 299000 | 502 |
| 617 | 20230614 | 121400 | 88004290000 | 299000 | 299000 | 299500 | 299000 | 101 |
| 618 | 20230614 | 121300 | 87974068000 | 299500 | 299000 | 299500 | 299000 | 444 |
| 619 | 20230614 | 121200 | 87841293500 | 299000 | 299000 | 299000 | 298500 | 104 |
| 620 | 20230614 | 121100 | 87810204000 | 299000 | 299000 | 299000 | 298500 | 262 |
| 621 | 20230614 | 121000 | 87731876500 | 299000 | 299000 | 299000 | 298500 | 76 |
| 622 | 20230614 | 120900 | 87709156500 | 299000 | 299000 | 299000 | 298500 | 123 |
| 623 | 20230614 | 120800 | 87672381000 | 299000 | 298500 | 299000 | 298500 | 116 |
| 624 | 20230614 | 120700 | 87637701000 | 299000 | 299000 | 299000 | 298500 | 122 |
| 625 | 20230614 | 120600 | 87601226500 | 299000 | 299000 | 299000 | 298500 | 49 |
| 626 | 20230614 | 120500 | 87586579000 | 299000 | 299000 | 299000 | 299000 | 166 |
| 627 | 20230614 | 120400 | 87536945000 | 299000 | 299000 | 299000 | 298500 | 61 |
| 628 | 20230614 | 120300 | 87518708000 | 298500 | 299000 | 299000 | 298500 | 602 |
| 629 | 20230614 | 120200 | 87338734500 | 299000 | 298500 | 299000 | 298500 | 187 |
| 630 | 20230614 | 120100 | 87282823500 | 299000 | 298500 | 299000 | 298500 | 119 |
| 631 | 20230614 | 120000 | 87247275500 | 298500 | 299000 | 299000 | 298500 | 145 |
| 632 | 20230614 | 115900 | 87203975500 | 299000 | 299000 | 299000 | 298500 | 69 |
| 633 | 20230614 | 115800 | 87183351000 | 299000 | 298500 | 299000 | 298000 | 319 |
| 634 | 20230614 | 115700 | 87088118000 | 298000 | 298000 | 298500 | 298000 | 116 |
| 635 | 20230614 | 115600 | 87053530000 | 298500 | 298500 | 298500 | 298000 | 133 |
| 636 | 20230614 | 115500 | 87013840000 | 298500 | 298500 | 298500 | 298000 | 66 |
| 637 | 20230614 | 115400 | 86994142500 | 298500 | 298500 | 298500 | 298000 | 413 |
| 638 | 20230614 | 115300 | 86870869000 | 298500 | 298500 | 298500 | 298000 | 430 |
| 639 | 20230614 | 115200 | 86742521000 | 298500 | 298000 | 298500 | 298000 | 130 |
| 640 | 20230614 | 115100 | 86703723000 | 298500 | 298500 | 298500 | 298000 | 95 |
| 641 | 20230614 | 115000 | 86675375000 | 298500 | 298500 | 298500 | 298000 | 53 |
| 642 | 20230614 | 114900 | 86659561500 | 298000 | 298500 | 298500 | 298000 | 69 |
| 643 | 20230614 | 114800 | 86638979500 | 298500 | 298500 | 298500 | 298000 | 271 |
| 644 | 20230614 | 114700 | 86558185500 | 298000 | 298000 | 298500 | 298000 | 248 |
| 645 | 20230614 | 114600 | 86484176000 | 298500 | 298000 | 298500 | 298000 | 117 |
| 646 | 20230614 | 114500 | 86449276000 | 298500 | 298500 | 298500 | 298000 | 142 |
| 647 | 20230614 | 114400 | 86406893500 | 298500 | 298500 | 298500 | 298000 | 103 |
| 648 | 20230614 | 114300 | 86376164500 | 298000 | 298000 | 298500 | 298000 | 64 |
| 649 | 20230614 | 114200 | 86357067000 | 298500 | 298500 | 298500 | 298000 | 103 |
| 650 | 20230614 | 114100 | 86326344000 | 298500 | 298500 | 298500 | 298000 | 293 |
| 651 | 20230614 | 114000 | 86238919000 | 298500 | 298000 | 298500 | 298000 | 105 |
| 652 | 20230614 | 113900 | 86207609000 | 298500 | 299000 | 299000 | 298000 | 110 |
| 653 | 20230614 | 113800 | 86174777500 | 298500 | 298500 | 299000 | 298500 | 578 |
| 654 | 20230614 | 113700 | 86002212000 | 298500 | 299000 | 299000 | 298500 | 255 |
| 655 | 20230614 | 113600 | 85926070500 | 299000 | 299000 | 299000 | 298500 | 97 |
| 656 | 20230614 | 113500 | 85897096500 | 298500 | 299000 | 299000 | 298500 | 781 |
| 657 | 20230614 | 113400 | 85663943500 | 299000 | 298000 | 299000 | 298000 | 324 |
| 658 | 20230614 | 113300 | 85567228000 | 298500 | 298500 | 298500 | 298000 | 59 |
| 659 | 20230614 | 113200 | 85549618000 | 298500 | 298500 | 298500 | 298000 | 284 |
| 660 | 20230614 | 113100 | 85464853500 | 298500 | 298500 | 299000 | 298000 | 465 |
| 661 | 20230614 | 113000 | 85326057000 | 298500 | 298500 | 298500 | 298000 | 258 |
| 662 | 20230614 | 112900 | 85249045000 | 298500 | 298500 | 298500 | 298000 | 423 |
| 663 | 20230614 | 112800 | 85122786500 | 298500 | 298500 | 298500 | 298500 | 53 |
| 664 | 20230614 | 112700 | 85106966000 | 298500 | 298500 | 298500 | 298000 | 46 |
| 665 | 20230614 | 112600 | 85093238000 | 298500 | 298000 | 298500 | 298000 | 68 |
| 666 | 20230614 | 112500 | 85072950000 | 298000 | 298500 | 299000 | 298000 | 629 |
| 667 | 20230614 | 112400 | 84885388000 | 298500 | 298500 | 298500 | 298000 | 289 |
| 668 | 20230614 | 112300 | 84799166500 | 298500 | 298500 | 298500 | 298000 | 186 |
| 669 | 20230614 | 112200 | 84743690000 | 298500 | 298500 | 299000 | 298000 | 298 |
| 670 | 20230614 | 112100 | 84654749000 | 299000 | 299000 | 299000 | 298500 | 412 |
| 671 | 20230614 | 112000 | 84531745000 | 298500 | 299000 | 299000 | 298500 | 299 |
| 672 | 20230614 | 111900 | 84442447500 | 299000 | 298500 | 299000 | 298000 | 1014 |
| 673 | 20230614 | 111800 | 84139766000 | 298500 | 298500 | 298500 | 298000 | 196 |
| 674 | 20230614 | 111700 | 84081262000 | 298500 | 298500 | 298500 | 298000 | 176 |
| 675 | 20230614 | 111600 | 84028748000 | 298500 | 298500 | 298500 | 298000 | 217 |
| 676 | 20230614 | 111500 | 83964007000 | 298500 | 298500 | 298500 | 298000 | 1343 |
| 677 | 20230614 | 111400 | 83563382000 | 298500 | 298000 | 298500 | 298000 | 318 |
| 678 | 20230614 | 111300 | 83468478500 | 298500 | 298000 | 298500 | 298000 | 206 |
| 679 | 20230614 | 111200 | 83407062500 | 298500 | 298500 | 298500 | 298000 | 100 |
| 680 | 20230614 | 111100 | 83377241000 | 298500 | 298000 | 298500 | 298000 | 123 |
| 681 | 20230614 | 111000 | 83340554500 | 298500 | 298500 | 298500 | 298000 | 78 |
| 682 | 20230614 | 110900 | 83317280500 | 298500 | 298500 | 298500 | 298000 | 129 |
| 683 | 20230614 | 110800 | 83278815000 | 298000 | 298500 | 298500 | 298000 | 193 |
| 684 | 20230614 | 110700 | 83221268000 | 298000 | 298500 | 298500 | 298000 | 67 |
| 685 | 20230614 | 110600 | 83201282000 | 298000 | 298500 | 298500 | 298000 | 97 |
| 686 | 20230614 | 110500 | 83172344000 | 298500 | 298500 | 298500 | 298000 | 346 |
| 687 | 20230614 | 110400 | 83069211500 | 298500 | 298500 | 298500 | 298000 | 102 |
| 688 | 20230614 | 110300 | 83038787500 | 298000 | 298500 | 298500 | 298000 | 71 |
| 689 | 20230614 | 110200 | 83017616000 | 298500 | 298500 | 298500 | 298000 | 185 |
| 690 | 20230614 | 110100 | 82962400500 | 298500 | 299000 | 299000 | 298500 | 3135 |
| 691 | 20230614 | 110000 | 82026244000 | 299000 | 299000 | 299000 | 298500 | 161 |
| 692 | 20230614 | 105900 | 81978141000 | 299000 | 299000 | 299000 | 298500 | 146 |
| 693 | 20230614 | 105800 | 81934527000 | 298500 | 299000 | 299000 | 298500 | 95 |
| 694 | 20230614 | 105700 | 81906144000 | 299000 | 299000 | 299000 | 298500 | 84 |
| 695 | 20230614 | 105600 | 81881043000 | 299000 | 298500 | 299000 | 298500 | 193 |
| 696 | 20230614 | 105500 | 81823392500 | 299000 | 299000 | 299000 | 298500 | 73 |
| 697 | 20230614 | 105400 | 81801574000 | 299000 | 299000 | 299000 | 299000 | 184 |
| 698 | 20230614 | 105300 | 81746558000 | 299000 | 298500 | 299000 | 298500 | 73 |
| 699 | 20230614 | 105200 | 81724757000 | 298500 | 299000 | 299000 | 298500 | 123 |
| 700 | 20230614 | 105100 | 81687985000 | 299000 | 299000 | 299000 | 298500 | 494 |
| 701 | 20230614 | 105000 | 81540468500 | 298500 | 298500 | 299000 | 298500 | 223 |
| 702 | 20230614 | 104900 | 81473894000 | 299000 | 299000 | 299000 | 298500 | 94 |
| 703 | 20230614 | 104800 | 81445811500 | 299000 | 299000 | 299000 | 298500 | 309 |
| 704 | 20230614 | 104700 | 81353532000 | 299000 | 299000 | 299500 | 298500 | 787 |
| 705 | 20230614 | 104600 | 81118202000 | 299500 | 299500 | 299500 | 299000 | 57 |
| 706 | 20230614 | 104500 | 81101144500 | 299500 | 299500 | 299500 | 299000 | 121 |
| 707 | 20230614 | 104400 | 81064929000 | 299500 | 299000 | 299500 | 299000 | 73 |
| 708 | 20230614 | 104300 | 81043090000 | 299000 | 299500 | 299500 | 299000 | 74 |
| 709 | 20230614 | 104200 | 81020941500 | 299500 | 299500 | 299500 | 299000 | 205 |
| 710 | 20230614 | 104100 | 80959616000 | 299000 | 299000 | 299500 | 299000 | 275 |
| 711 | 20230614 | 104000 | 80877354000 | 299000 | 299500 | 299500 | 299000 | 96 |
| 712 | 20230614 | 103900 | 80848632000 | 299000 | 299000 | 299500 | 299000 | 237 |
| 713 | 20230614 | 103800 | 80777761500 | 299000 | 298500 | 299000 | 298000 | 863 |
| 714 | 20230614 | 103700 | 80520050000 | 298500 | 298500 | 298500 | 298500 | 123 |
| 715 | 20230614 | 103600 | 80483334500 | 298500 | 298500 | 298500 | 298000 | 72 |
| 716 | 20230614 | 103500 | 80461854500 | 298500 | 298000 | 298500 | 298000 | 204 |
| 717 | 20230614 | 103400 | 80401032000 | 298000 | 298000 | 298500 | 297500 | 460 |
| 718 | 20230614 | 103300 | 80263950500 | 297500 | 297500 | 298000 | 297500 | 464 |
| 719 | 20230614 | 103200 | 80125696500 | 298000 | 298000 | 298000 | 297500 | 182 |
| 720 | 20230614 | 103100 | 80071490000 | 298000 | 298500 | 298500 | 297500 | 2232 |
| 721 | 20230614 | 103000 | 79406446000 | 298500 | 298500 | 299000 | 298000 | 994 |
| 722 | 20230614 | 102900 | 79109735000 | 299000 | 298500 | 299000 | 298500 | 188 |
| 723 | 20230614 | 102800 | 79053530000 | 299000 | 298500 | 299000 | 298500 | 217 |
| 724 | 20230614 | 102700 | 78988724500 | 299000 | 298500 | 299000 | 298500 | 245 |
| 725 | 20230614 | 102600 | 78915524500 | 299000 | 299000 | 299000 | 298500 | 306 |
| 726 | 20230614 | 102500 | 78824137500 | 299000 | 299000 | 299000 | 298500 | 954 |
| 727 | 20230614 | 102400 | 78538904500 | 298500 | 298500 | 299000 | 298000 | 908 |
| 728 | 20230614 | 102300 | 78267944500 | 298500 | 298500 | 298500 | 298000 | 248 |
| 729 | 20230614 | 102200 | 78193963500 | 298500 | 298500 | 298500 | 298000 | 118 |
| 730 | 20230614 | 102100 | 78158761500 | 298500 | 298500 | 299000 | 298000 | 2303 |
| 731 | 20230614 | 102000 | 77471428500 | 298500 | 299000 | 299000 | 298500 | 82 |
| 732 | 20230614 | 101900 | 77446935500 | 299000 | 298500 | 299000 | 298500 | 70 |
| 733 | 20230614 | 101800 | 77426021500 | 299000 | 299500 | 299500 | 298500 | 113 |
| 734 | 20230614 | 101700 | 77392249500 | 299000 | 299000 | 299500 | 298500 | 732 |
| 735 | 20230614 | 101600 | 77173368500 | 299000 | 299500 | 299500 | 298500 | 372 |
| 736 | 20230614 | 101500 | 77062134500 | 299000 | 299000 | 299500 | 299000 | 172 |
| 737 | 20230614 | 101400 | 77010666500 | 299500 | 299000 | 299500 | 299000 | 136 |
| 738 | 20230614 | 101300 | 76969992500 | 299000 | 299000 | 299500 | 298500 | 490 |
| 739 | 20230614 | 101200 | 76823489000 | 299000 | 299500 | 299500 | 298500 | 1587 |
| 740 | 20230614 | 101100 | 76349005000 | 299500 | 299000 | 299500 | 299000 | 39 |
| 741 | 20230614 | 101000 | 76337337500 | 299500 | 299000 | 299500 | 299000 | 66 |
| 742 | 20230614 | 100900 | 76317576000 | 299500 | 299000 | 299500 | 299000 | 153 |
| 743 | 20230614 | 100800 | 76271782500 | 299500 | 299500 | 299500 | 299000 | 167 |
| 744 | 20230614 | 100700 | 76221783000 | 299500 | 299000 | 299500 | 299000 | 442 |
| 745 | 20230614 | 100600 | 76089431500 | 299500 | 299000 | 299500 | 299000 | 241 |
| 746 | 20230614 | 100500 | 76017278000 | 299500 | 299000 | 299500 | 299000 | 574 |
| 747 | 20230614 | 100400 | 75845591000 | 298500 | 299000 | 299000 | 298500 | 164 |
| 748 | 20230614 | 100300 | 75796579000 | 299000 | 298500 | 299000 | 298500 | 317 |
| 749 | 20230614 | 100200 | 75701821500 | 298500 | 298000 | 299000 | 298000 | 791 |
| 750 | 20230614 | 100100 | 75465811000 | 298500 | 299500 | 299500 | 298000 | 3156 |
| 751 | 20230614 | 100000 | 74522509500 | 299500 | 300000 | 300000 | 299500 | 278 |
| 752 | 20230614 | 095900 | 74439224500 | 299500 | 300000 | 300000 | 299500 | 732 |
| 753 | 20230614 | 095800 | 74219660500 | 299500 | 299500 | 300000 | 299000 | 500 |
| 754 | 20230614 | 095700 | 74069866000 | 299500 | 299500 | 299500 | 299000 | 389 |
| 755 | 20230614 | 095600 | 73953404500 | 299500 | 299500 | 299500 | 299000 | 652 |
| 756 | 20230614 | 095500 | 73758138500 | 299500 | 299500 | 299500 | 299000 | 645 |
| 757 | 20230614 | 095400 | 73565037000 | 299000 | 299500 | 300000 | 299000 | 314 |
| 758 | 20230614 | 095300 | 73471014500 | 299500 | 299500 | 299500 | 299000 | 1009 |
| 759 | 20230614 | 095200 | 73168858000 | 299500 | 300000 | 300000 | 299000 | 1875 |
| 760 | 20230614 | 095100 | 72607118000 | 300000 | 299000 | 300000 | 299000 | 1577 |
| 761 | 20230614 | 095000 | 72134193500 | 299500 | 299000 | 300000 | 299000 | 1763 |
| 762 | 20230614 | 094900 | 71606406000 | 299000 | 298000 | 299000 | 297500 | 1213 |
| 763 | 20230614 | 094800 | 71244734000 | 298000 | 298000 | 298000 | 297500 | 1144 |
| 764 | 20230614 | 094700 | 70904219500 | 298000 | 297000 | 298000 | 297000 | 2109 |
| 765 | 20230614 | 094600 | 70276776000 | 297000 | 297500 | 298000 | 297000 | 3197 |
| 766 | 20230614 | 094500 | 69326546000 | 298000 | 298500 | 299000 | 297500 | 4854 |
| 767 | 20230614 | 094400 | 67879563500 | 299000 | 298500 | 299000 | 298500 | 568 |
| 768 | 20230614 | 094300 | 67709771000 | 298500 | 299000 | 299500 | 298000 | 4438 |
| 769 | 20230614 | 094200 | 66383330500 | 298500 | 299000 | 299000 | 298500 | 718 |
| 770 | 20230614 | 094100 | 66168839000 | 299000 | 299000 | 299000 | 298500 | 1072 |
| 771 | 20230614 | 094000 | 65848792000 | 299000 | 299000 | 299500 | 298500 | 1472 |
| 772 | 20230614 | 093900 | 65409068500 | 299000 | 300500 | 300500 | 299000 | 3914 |
| 773 | 20230614 | 093800 | 64236851500 | 300000 | 300000 | 300500 | 300000 | 438 |
| 774 | 20230614 | 093700 | 64105316000 | 300500 | 300000 | 300500 | 300000 | 976 |
| 775 | 20230614 | 093600 | 63812260500 | 300000 | 300500 | 301500 | 300000 | 4944 |
| 776 | 20230614 | 093500 | 62325026500 | 301000 | 301000 | 301000 | 300500 | 1394 |
| 777 | 20230614 | 093400 | 61905525000 | 301000 | 301000 | 301000 | 300500 | 1279 |
| 778 | 20230614 | 093300 | 61520880500 | 301000 | 302000 | 302000 | 301000 | 3150 |
| 779 | 20230614 | 093200 | 60571529500 | 302000 | 303000 | 304000 | 302000 | 3745 |
| 780 | 20230614 | 093100 | 59437578500 | 303500 | 302500 | 303500 | 302500 | 3917 |
| 781 | 20230614 | 093000 | 58250498000 | 302500 | 304000 | 304500 | 302500 | 4188 |
| 782 | 20230614 | 092900 | 56980726500 | 304500 | 305000 | 305000 | 304000 | 4386 |
| 783 | 20230614 | 092800 | 55645376500 | 305000 | 305000 | 305500 | 304500 | 2813 |
| 784 | 20230614 | 092700 | 54787042500 | 305500 | 305000 | 306000 | 304500 | 2514 |
| 785 | 20230614 | 092600 | 54019636000 | 305500 | 306500 | 306500 | 305000 | 4317 |
| 786 | 20230614 | 092500 | 52699707000 | 306500 | 307500 | 307500 | 306500 | 5810 |
| 787 | 20230614 | 092400 | 50916021000 | 307500 | 306500 | 307500 | 306000 | 6435 |
| 788 | 20230614 | 092300 | 48941795000 | 306500 | 306000 | 306500 | 305500 | 5718 |
| 789 | 20230614 | 092200 | 47191842000 | 306000 | 305000 | 306000 | 305000 | 6832 |
| 790 | 20230614 | 092100 | 45102531000 | 305500 | 305000 | 305500 | 304500 | 16277 |
| 791 | 20230614 | 092000 | 40136546000 | 304500 | 303500 | 305000 | 303000 | 9195 |
| 792 | 20230614 | 091900 | 37338380000 | 303500 | 303500 | 304000 | 303000 | 3863 |
| 793 | 20230614 | 091800 | 36165945500 | 303000 | 303000 | 303500 | 303000 | 3261 |
| 794 | 20230614 | 091700 | 35176788000 | 303000 | 303500 | 304500 | 302500 | 6842 |
| 795 | 20230614 | 091600 | 33099790000 | 303500 | 304500 | 304500 | 302500 | 4386 |
| 796 | 20230614 | 091500 | 31767143000 | 304000 | 302500 | 304500 | 302000 | 14909 |
| 797 | 20230614 | 091400 | 27245132500 | 302500 | 302500 | 303000 | 302000 | 3940 |
| 798 | 20230614 | 091300 | 26053328500 | 302500 | 302000 | 302500 | 301500 | 4384 |
| 799 | 20230614 | 091200 | 24729143500 | 302500 | 301000 | 302500 | 301000 | 11926 |
| 800 | 20230614 | 091100 | 21130616500 | 301000 | 300000 | 301500 | 299500 | 6519 |
| 801 | 20230614 | 091000 | 19169440000 | 300500 | 300500 | 300500 | 300000 | 2738 |
| 802 | 20230614 | 090900 | 18347129000 | 300500 | 301000 | 301000 | 300000 | 4138 |
| 803 | 20230614 | 090800 | 17103585000 | 300500 | 299500 | 301000 | 299500 | 3807 |
| 804 | 20230614 | 090700 | 15959105500 | 299500 | 300000 | 300500 | 299500 | 3643 |
| 805 | 20230614 | 090600 | 14865289000 | 300500 | 299500 | 301000 | 299500 | 4743 |
| 806 | 20230614 | 090500 | 13441647500 | 299500 | 300500 | 300500 | 298000 | 7265 |
| 807 | 20230614 | 090400 | 11267500000 | 300500 | 301000 | 301500 | 299500 | 5199 |
| 808 | 20230614 | 090300 | 9706242000 | 301000 | 300500 | 302000 | 300000 | 10934 |
| 809 | 20230614 | 090200 | 6413254500 | 300500 | 299500 | 301500 | 299000 | 11428 |
| 810 | 20230614 | 090100 | 2983541500 | 299500 | 295500 | 299500 | 295500 | 6206 |
| 811 | 20230614 | 090000 | 1137608500 | 295500 | 295000 | 295500 | 294000 | 3748 |