45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 213000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 3 | 20230614 | 212900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 4 | 20230614 | 212800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 5 | 20230614 | 212700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 6 | 20230614 | 212600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 7 | 20230614 | 212500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 8 | 20230614 | 212400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 9 | 20230614 | 212300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 10 | 20230614 | 212200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 11 | 20230614 | 212100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 12 | 20230614 | 212000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 13 | 20230614 | 211900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 14 | 20230614 | 211800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 15 | 20230614 | 211700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 16 | 20230614 | 211600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 17 | 20230614 | 211500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 18 | 20230614 | 211400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 19 | 20230614 | 211300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 20 | 20230614 | 211200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 21 | 20230614 | 211100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 22 | 20230614 | 211000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 23 | 20230614 | 210900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 24 | 20230614 | 210800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 25 | 20230614 | 210700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 26 | 20230614 | 210600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 27 | 20230614 | 210500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 28 | 20230614 | 210400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 29 | 20230614 | 210300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 30 | 20230614 | 210200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 31 | 20230614 | 210100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 32 | 20230614 | 210000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 33 | 20230614 | 205900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 34 | 20230614 | 205800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 35 | 20230614 | 205700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 36 | 20230614 | 205600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 37 | 20230614 | 205500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 38 | 20230614 | 205400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 39 | 20230614 | 205300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 40 | 20230614 | 205200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 41 | 20230614 | 205100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 42 | 20230614 | 205000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 43 | 20230614 | 204900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 44 | 20230614 | 204800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 45 | 20230614 | 204700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 46 | 20230614 | 204600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 47 | 20230614 | 204500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 48 | 20230614 | 204400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 49 | 20230614 | 204300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 50 | 20230614 | 204200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 51 | 20230614 | 204100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 52 | 20230614 | 204000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 53 | 20230614 | 203900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 54 | 20230614 | 203800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 55 | 20230614 | 203700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 56 | 20230614 | 203600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 57 | 20230614 | 203500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 58 | 20230614 | 203400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 59 | 20230614 | 203300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 60 | 20230614 | 203200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 61 | 20230614 | 203100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 62 | 20230614 | 203000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 63 | 20230614 | 202900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 64 | 20230614 | 202800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 65 | 20230614 | 202700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 66 | 20230614 | 202600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 67 | 20230614 | 202500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 68 | 20230614 | 202400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 69 | 20230614 | 202300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 70 | 20230614 | 202200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 71 | 20230614 | 202100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 72 | 20230614 | 202000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 73 | 20230614 | 201900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 74 | 20230614 | 201800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 75 | 20230614 | 201700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 76 | 20230614 | 201600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 77 | 20230614 | 201500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 78 | 20230614 | 201400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 79 | 20230614 | 201300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 80 | 20230614 | 201200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 81 | 20230614 | 201100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 82 | 20230614 | 201000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 83 | 20230614 | 200900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 84 | 20230614 | 200800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 85 | 20230614 | 200700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 86 | 20230614 | 200600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 87 | 20230614 | 200500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 88 | 20230614 | 200400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 89 | 20230614 | 200300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 90 | 20230614 | 200200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 91 | 20230614 | 200100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 92 | 20230614 | 200000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 93 | 20230614 | 195900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 94 | 20230614 | 195800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 95 | 20230614 | 195700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 96 | 20230614 | 195600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 97 | 20230614 | 195500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 98 | 20230614 | 195400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 99 | 20230614 | 195300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 100 | 20230614 | 195200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 101 | 20230614 | 195100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 102 | 20230614 | 195000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 103 | 20230614 | 194900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 104 | 20230614 | 194800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 105 | 20230614 | 194700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 106 | 20230614 | 194600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 107 | 20230614 | 194500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 108 | 20230614 | 194400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 109 | 20230614 | 194300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 110 | 20230614 | 194200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 111 | 20230614 | 194100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 112 | 20230614 | 194000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 113 | 20230614 | 193900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 114 | 20230614 | 193800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 115 | 20230614 | 193700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 116 | 20230614 | 193600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 117 | 20230614 | 193500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 118 | 20230614 | 193400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 119 | 20230614 | 193300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 120 | 20230614 | 193200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 121 | 20230614 | 193100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 122 | 20230614 | 193000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 123 | 20230614 | 192900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 124 | 20230614 | 192800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 125 | 20230614 | 192700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 126 | 20230614 | 192600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 127 | 20230614 | 192500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 128 | 20230614 | 192400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 129 | 20230614 | 192300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 130 | 20230614 | 192200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 131 | 20230614 | 192100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 132 | 20230614 | 192000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 133 | 20230614 | 191900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 134 | 20230614 | 191800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 135 | 20230614 | 191700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 136 | 20230614 | 191600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 137 | 20230614 | 191500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 138 | 20230614 | 191400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 139 | 20230614 | 191300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 140 | 20230614 | 191200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 141 | 20230614 | 191100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 142 | 20230614 | 191000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 143 | 20230614 | 190900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 144 | 20230614 | 190800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 145 | 20230614 | 190700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 146 | 20230614 | 190600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 147 | 20230614 | 190500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 148 | 20230614 | 190400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 149 | 20230614 | 190300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 150 | 20230614 | 190200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 151 | 20230614 | 190100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 152 | 20230614 | 190000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 153 | 20230614 | 185900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 154 | 20230614 | 185800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 155 | 20230614 | 185700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 156 | 20230614 | 185600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 157 | 20230614 | 185500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 158 | 20230614 | 185400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 159 | 20230614 | 185300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 160 | 20230614 | 185200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 161 | 20230614 | 185100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 162 | 20230614 | 185000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 163 | 20230614 | 184900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 164 | 20230614 | 184800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 165 | 20230614 | 184700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 166 | 20230614 | 184600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 167 | 20230614 | 184500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 168 | 20230614 | 184400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 169 | 20230614 | 184300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 170 | 20230614 | 184200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 171 | 20230614 | 184100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 172 | 20230614 | 184000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 173 | 20230614 | 183900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 174 | 20230614 | 183800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 175 | 20230614 | 183700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 176 | 20230614 | 183600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 177 | 20230614 | 183500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 178 | 20230614 | 183400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 179 | 20230614 | 183300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 180 | 20230614 | 183200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 181 | 20230614 | 183100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 182 | 20230614 | 183000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 183 | 20230614 | 182900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 184 | 20230614 | 182800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 185 | 20230614 | 182700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 186 | 20230614 | 182600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 187 | 20230614 | 182500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 188 | 20230614 | 182400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 189 | 20230614 | 182300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 190 | 20230614 | 182200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 191 | 20230614 | 182100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 192 | 20230614 | 182000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 193 | 20230614 | 181900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 194 | 20230614 | 181800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 195 | 20230614 | 181700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 196 | 20230614 | 181600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 197 | 20230614 | 181500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 198 | 20230614 | 181400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 199 | 20230614 | 181300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 200 | 20230614 | 181200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 201 | 20230614 | 181100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 202 | 20230614 | 181000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 203 | 20230614 | 180900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 204 | 20230614 | 180800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 205 | 20230614 | 180700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 206 | 20230614 | 180600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 207 | 20230614 | 180500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 208 | 20230614 | 180400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 209 | 20230614 | 180300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 210 | 20230614 | 180200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 211 | 20230614 | 180100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 212 | 20230614 | 180000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 213 | 20230614 | 175900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 214 | 20230614 | 175800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 215 | 20230614 | 175700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 216 | 20230614 | 175600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 217 | 20230614 | 175500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 218 | 20230614 | 175400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 219 | 20230614 | 175300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 220 | 20230614 | 175200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 221 | 20230614 | 175100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 222 | 20230614 | 175000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 223 | 20230614 | 174900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 224 | 20230614 | 174800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 225 | 20230614 | 174700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 226 | 20230614 | 174600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 227 | 20230614 | 174500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 228 | 20230614 | 174400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 229 | 20230614 | 174300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 230 | 20230614 | 174200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 231 | 20230614 | 174100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 232 | 20230614 | 174000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 233 | 20230614 | 173900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 234 | 20230614 | 173800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 235 | 20230614 | 173700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 236 | 20230614 | 173600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 237 | 20230614 | 173500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 238 | 20230614 | 173400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 239 | 20230614 | 173300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 240 | 20230614 | 173200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 241 | 20230614 | 173100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 242 | 20230614 | 173000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 243 | 20230614 | 172900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 244 | 20230614 | 172800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 245 | 20230614 | 172700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 246 | 20230614 | 172600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 247 | 20230614 | 172500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 248 | 20230614 | 172400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 249 | 20230614 | 172300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 250 | 20230614 | 172200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 251 | 20230614 | 172100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 252 | 20230614 | 172000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 253 | 20230614 | 171900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 254 | 20230614 | 171800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 255 | 20230614 | 171700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 256 | 20230614 | 171600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 257 | 20230614 | 171500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 258 | 20230614 | 171400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 259 | 20230614 | 171300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 260 | 20230614 | 171200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 261 | 20230614 | 171100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 262 | 20230614 | 171000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 263 | 20230614 | 170900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 264 | 20230614 | 170800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 265 | 20230614 | 170700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 266 | 20230614 | 170600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 267 | 20230614 | 170500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 268 | 20230614 | 170400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 269 | 20230614 | 170300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 270 | 20230614 | 170200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 271 | 20230614 | 170100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 272 | 20230614 | 170000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 273 | 20230614 | 165900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 274 | 20230614 | 165800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 275 | 20230614 | 165700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 276 | 20230614 | 165600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 277 | 20230614 | 165500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 278 | 20230614 | 165400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 279 | 20230614 | 165300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 280 | 20230614 | 165200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 281 | 20230614 | 165100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 282 | 20230614 | 165000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 283 | 20230614 | 164900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 284 | 20230614 | 164800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 285 | 20230614 | 164700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 286 | 20230614 | 164600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 287 | 20230614 | 164500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 288 | 20230614 | 164400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 289 | 20230614 | 164300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 290 | 20230614 | 164200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 291 | 20230614 | 164100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 292 | 20230614 | 164000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 293 | 20230614 | 163900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 294 | 20230614 | 163800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 295 | 20230614 | 163700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 296 | 20230614 | 163600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 297 | 20230614 | 163500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 298 | 20230614 | 163400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 299 | 20230614 | 163300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 300 | 20230614 | 163200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 301 | 20230614 | 163100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 302 | 20230614 | 163000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 303 | 20230614 | 162900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 304 | 20230614 | 162800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 305 | 20230614 | 162700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 306 | 20230614 | 162600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 307 | 20230614 | 162500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 308 | 20230614 | 162400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 309 | 20230614 | 162300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 310 | 20230614 | 162200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 311 | 20230614 | 162100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 312 | 20230614 | 162000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 313 | 20230614 | 161900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 314 | 20230614 | 161800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 315 | 20230614 | 161700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 316 | 20230614 | 161600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 317 | 20230614 | 161500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 318 | 20230614 | 161400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 319 | 20230614 | 161300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 320 | 20230614 | 161200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 321 | 20230614 | 161100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 322 | 20230614 | 161000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 323 | 20230614 | 160900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 324 | 20230614 | 160800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 325 | 20230614 | 160700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 326 | 20230614 | 160600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 327 | 20230614 | 160500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 328 | 20230614 | 160400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 329 | 20230614 | 160300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 330 | 20230614 | 160200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 331 | 20230614 | 160100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 332 | 20230614 | 160000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 28853 |
| 333 | 20230614 | 155900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 334 | 20230614 | 155800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 335 | 20230614 | 155700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 336 | 20230614 | 155600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 337 | 20230614 | 155500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 338 | 20230614 | 155400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 339 | 20230614 | 155300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 340 | 20230614 | 155200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 341 | 20230614 | 155100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 342 | 20230614 | 155000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 343 | 20230614 | 154900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 344 | 20230614 | 154800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 345 | 20230614 | 154700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 346 | 20230614 | 154600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 347 | 20230614 | 154500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 348 | 20230614 | 154400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 349 | 20230614 | 154300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 350 | 20230614 | 154200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 351 | 20230614 | 154100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 352 | 20230614 | 154000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 353 | 20230614 | 153900 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 354 | 20230614 | 153800 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 355 | 20230614 | 153700 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 356 | 20230614 | 153600 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 357 | 20230614 | 153500 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 358 | 20230614 | 153400 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 359 | 20230614 | 153300 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 360 | 20230614 | 153200 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 361 | 20230614 | 153100 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 0 |
| 362 | 20230614 | 153000 | 1762039687000 | 667000 | 667000 | 667000 | 667000 | 57706 |
| 363 | 20230614 | 152900 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 364 | 20230614 | 152800 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 365 | 20230614 | 152700 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 366 | 20230614 | 152600 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 367 | 20230614 | 152500 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 368 | 20230614 | 152400 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 369 | 20230614 | 152300 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 370 | 20230614 | 152200 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 371 | 20230614 | 152100 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 372 | 20230614 | 152000 | 1742794736000 | 669000 | 669000 | 669000 | 669000 | 0 |
| 373 | 20230614 | 151900 | 1742794736000 | 669000 | 670000 | 671000 | 666000 | 17974 |
| 374 | 20230614 | 151800 | 1730773833000 | 670000 | 675000 | 675000 | 669000 | 14654 |
| 375 | 20230614 | 151700 | 1720942666000 | 674000 | 679000 | 679000 | 674000 | 8809 |
| 376 | 20230614 | 151600 | 1714983558000 | 679000 | 679000 | 680000 | 676000 | 5467 |
| 377 | 20230614 | 151500 | 1711277323000 | 679000 | 678000 | 679000 | 677000 | 5740 |
| 378 | 20230614 | 151400 | 1707389692000 | 677000 | 681000 | 682000 | 675000 | 8042 |
| 379 | 20230614 | 151300 | 1701928676000 | 680000 | 681000 | 683000 | 680000 | 9058 |
| 380 | 20230614 | 151200 | 1695752491000 | 681000 | 679000 | 681000 | 678000 | 4475 |
| 381 | 20230614 | 151100 | 1692711676000 | 679000 | 674000 | 679000 | 673000 | 6638 |
| 382 | 20230614 | 151000 | 1688228213000 | 674000 | 676000 | 678000 | 673000 | 9963 |
| 383 | 20230614 | 150900 | 1681496025000 | 677000 | 682000 | 683000 | 676000 | 12188 |
| 384 | 20230614 | 150800 | 1673221255000 | 682000 | 679000 | 682000 | 679000 | 11519 |
| 385 | 20230614 | 150700 | 1665378545000 | 679000 | 678000 | 681000 | 676000 | 10915 |
| 386 | 20230614 | 150600 | 1657975372000 | 678000 | 676000 | 678000 | 675000 | 8453 |
| 387 | 20230614 | 150500 | 1652259216000 | 676000 | 672000 | 677000 | 671000 | 17912 |
| 388 | 20230614 | 150400 | 1640182247000 | 672000 | 667000 | 673000 | 665000 | 15855 |
| 389 | 20230614 | 150300 | 1629594612000 | 667000 | 660000 | 668000 | 659000 | 18288 |
| 390 | 20230614 | 150200 | 1617439304000 | 661000 | 662000 | 664000 | 660000 | 14767 |
| 391 | 20230614 | 150100 | 1607667358000 | 663000 | 662000 | 665000 | 661000 | 12852 |
| 392 | 20230614 | 150000 | 1599150735000 | 662000 | 658000 | 662000 | 656000 | 18503 |
| 393 | 20230614 | 145900 | 1586962517000 | 659000 | 663000 | 664000 | 657000 | 28066 |
| 394 | 20230614 | 145800 | 1568432223000 | 664000 | 668000 | 671000 | 661000 | 21041 |
| 395 | 20230614 | 145700 | 1554407888000 | 669000 | 679000 | 680000 | 668000 | 29262 |
| 396 | 20230614 | 145600 | 1534718479000 | 678000 | 679000 | 680000 | 678000 | 5148 |
| 397 | 20230614 | 145500 | 1531221997000 | 679000 | 686000 | 686000 | 678000 | 8009 |
| 398 | 20230614 | 145400 | 1525760666000 | 686000 | 686000 | 686000 | 684000 | 6952 |
| 399 | 20230614 | 145300 | 1520997749000 | 686000 | 684000 | 686000 | 683000 | 8982 |
| 400 | 20230614 | 145200 | 1514851664000 | 683000 | 677000 | 684000 | 676000 | 20282 |
| 401 | 20230614 | 145100 | 1501095581000 | 677000 | 677000 | 677000 | 677000 | 0 |
| 402 | 20230614 | 145000 | 1501095581000 | 677000 | 677000 | 677000 | 677000 | 0 |
| 403 | 20230614 | 144900 | 1501095581000 | 677000 | 681000 | 682000 | 677000 | 16444 |
| 404 | 20230614 | 144800 | 1489933235000 | 681000 | 681000 | 683000 | 681000 | 4719 |
| 405 | 20230614 | 144700 | 1486716108000 | 682000 | 681000 | 684000 | 680000 | 9495 |
| 406 | 20230614 | 144600 | 1480241425000 | 682000 | 680000 | 682000 | 679000 | 7848 |
| 407 | 20230614 | 144500 | 1474900802000 | 680000 | 678000 | 680000 | 677000 | 13188 |
| 408 | 20230614 | 144400 | 1465960695000 | 678000 | 681000 | 682000 | 677000 | 23161 |
| 409 | 20230614 | 144300 | 1450222761000 | 682000 | 683000 | 684000 | 681000 | 9547 |
| 410 | 20230614 | 144200 | 1443709298000 | 684000 | 685000 | 685000 | 681000 | 16116 |
| 411 | 20230614 | 144100 | 1432701941000 | 685000 | 687000 | 688000 | 685000 | 10809 |
| 412 | 20230614 | 144000 | 1425289345000 | 688000 | 689000 | 689000 | 687000 | 11354 |
| 413 | 20230614 | 143900 | 1417481104000 | 689000 | 691000 | 692000 | 688000 | 11584 |
| 414 | 20230614 | 143800 | 1409486845000 | 691000 | 692000 | 693000 | 690000 | 6245 |
| 415 | 20230614 | 143700 | 1405170784000 | 692000 | 695000 | 695000 | 692000 | 5010 |
| 416 | 20230614 | 143600 | 1401697062000 | 695000 | 696000 | 696000 | 694000 | 2565 |
| 417 | 20230614 | 143500 | 1399913755000 | 696000 | 694000 | 696000 | 693000 | 3152 |
| 418 | 20230614 | 143400 | 1397724059000 | 693000 | 690000 | 694000 | 690000 | 3496 |
| 419 | 20230614 | 143300 | 1395305893000 | 691000 | 696000 | 696000 | 690000 | 9638 |
| 420 | 20230614 | 143200 | 1388630153000 | 696000 | 694000 | 697000 | 694000 | 3520 |
| 421 | 20230614 | 143100 | 1386181176000 | 694000 | 696000 | 697000 | 692000 | 13934 |
| 422 | 20230614 | 143000 | 1376508347000 | 696000 | 700000 | 701000 | 696000 | 11652 |
| 423 | 20230614 | 142900 | 1368362979000 | 700000 | 703000 | 704000 | 700000 | 6217 |
| 424 | 20230614 | 142800 | 1363998140000 | 704000 | 705000 | 706000 | 703000 | 4838 |
| 425 | 20230614 | 142700 | 1360591967000 | 705000 | 705000 | 708000 | 704000 | 10151 |
| 426 | 20230614 | 142600 | 1353421598000 | 705000 | 703000 | 705000 | 703000 | 6004 |
| 427 | 20230614 | 142500 | 1349192752000 | 704000 | 702000 | 704000 | 702000 | 4587 |
| 428 | 20230614 | 142400 | 1345970491000 | 701000 | 702000 | 702000 | 701000 | 2086 |
| 429 | 20230614 | 142300 | 1344506678000 | 702000 | 701000 | 702000 | 700000 | 3034 |
| 430 | 20230614 | 142200 | 1342378327000 | 701000 | 701000 | 703000 | 700000 | 4759 |
| 431 | 20230614 | 142100 | 1339038087000 | 701000 | 701000 | 702000 | 700000 | 2848 |
| 432 | 20230614 | 142000 | 1337041911000 | 701000 | 701000 | 703000 | 700000 | 4517 |
| 433 | 20230614 | 141900 | 1333871436000 | 701000 | 700000 | 701000 | 699000 | 6341 |
| 434 | 20230614 | 141800 | 1329429972000 | 700000 | 697000 | 700000 | 697000 | 1896 |
| 435 | 20230614 | 141700 | 1328105540000 | 698000 | 698000 | 699000 | 696000 | 2848 |
| 436 | 20230614 | 141600 | 1326119139000 | 698000 | 695000 | 699000 | 695000 | 4000 |
| 437 | 20230614 | 141500 | 1323334182000 | 695000 | 700000 | 701000 | 695000 | 7654 |
| 438 | 20230614 | 141400 | 1317995710000 | 701000 | 702000 | 702000 | 699000 | 6246 |
| 439 | 20230614 | 141300 | 1313618254000 | 702000 | 702000 | 703000 | 701000 | 4326 |
| 440 | 20230614 | 141200 | 1310582208000 | 703000 | 703000 | 704000 | 700000 | 9773 |
| 441 | 20230614 | 141100 | 1303720507000 | 703000 | 700000 | 703000 | 700000 | 10855 |
| 442 | 20230614 | 141000 | 1296102499000 | 701000 | 696000 | 701000 | 696000 | 11958 |
| 443 | 20230614 | 140900 | 1287747908000 | 696000 | 696000 | 697000 | 694000 | 5251 |
| 444 | 20230614 | 140800 | 1284095535000 | 695000 | 693000 | 697000 | 693000 | 9797 |
| 445 | 20230614 | 140700 | 1277281906000 | 694000 | 691000 | 695000 | 691000 | 7714 |
| 446 | 20230614 | 140600 | 1271935470000 | 692000 | 691000 | 694000 | 690000 | 9631 |
| 447 | 20230614 | 140500 | 1265271813000 | 692000 | 685000 | 692000 | 685000 | 12200 |
| 448 | 20230614 | 140400 | 1256880271000 | 685000 | 689000 | 690000 | 682000 | 23934 |
| 449 | 20230614 | 140300 | 1240458265000 | 689000 | 695000 | 696000 | 685000 | 34594 |
| 450 | 20230614 | 140200 | 1216584896000 | 695000 | 699000 | 699000 | 695000 | 12405 |
| 451 | 20230614 | 140100 | 1207947419000 | 700000 | 702000 | 702000 | 699000 | 6098 |
| 452 | 20230614 | 140000 | 1203675884000 | 701000 | 704000 | 704000 | 701000 | 3823 |
| 453 | 20230614 | 135900 | 1200991906000 | 704000 | 706000 | 706000 | 703000 | 4399 |
| 454 | 20230614 | 135800 | 1197893058000 | 706000 | 706000 | 706000 | 705000 | 2998 |
| 455 | 20230614 | 135700 | 1195776753000 | 706000 | 704000 | 706000 | 704000 | 2753 |
| 456 | 20230614 | 135600 | 1193836453000 | 705000 | 705000 | 706000 | 704000 | 4166 |
| 457 | 20230614 | 135500 | 1190898841000 | 705000 | 704000 | 707000 | 703000 | 12162 |
| 458 | 20230614 | 135400 | 1182314459000 | 704000 | 703000 | 704000 | 702000 | 4931 |
| 459 | 20230614 | 135300 | 1178848884000 | 702000 | 702000 | 703000 | 700000 | 5410 |
| 460 | 20230614 | 135200 | 1175053692000 | 703000 | 699000 | 703000 | 698000 | 9887 |
| 461 | 20230614 | 135100 | 1168123983000 | 700000 | 698000 | 700000 | 695000 | 25148 |
| 462 | 20230614 | 135000 | 1150597085000 | 698000 | 701000 | 701000 | 698000 | 6763 |
| 463 | 20230614 | 134900 | 1145865569000 | 701000 | 702000 | 702000 | 700000 | 5515 |
| 464 | 20230614 | 134800 | 1141999657000 | 700000 | 702000 | 703000 | 699000 | 23294 |
| 465 | 20230614 | 134700 | 1125683231000 | 703000 | 702000 | 705000 | 701000 | 12024 |
| 466 | 20230614 | 134600 | 1117234493000 | 702000 | 706000 | 706000 | 702000 | 7545 |
| 467 | 20230614 | 134500 | 1111927706000 | 706000 | 706000 | 707000 | 705000 | 6015 |
| 468 | 20230614 | 134400 | 1107681936000 | 706000 | 705000 | 706000 | 701000 | 16125 |
| 469 | 20230614 | 134300 | 1096339013000 | 705000 | 708000 | 708000 | 704000 | 6063 |
| 470 | 20230614 | 134200 | 1092058195000 | 707000 | 706000 | 709000 | 705000 | 7961 |
| 471 | 20230614 | 134100 | 1086427823000 | 705000 | 710000 | 711000 | 704000 | 24012 |
| 472 | 20230614 | 134000 | 1069444837000 | 710000 | 713000 | 715000 | 710000 | 11290 |
| 473 | 20230614 | 133900 | 1061407352000 | 714000 | 713000 | 714000 | 712000 | 6052 |
| 474 | 20230614 | 133800 | 1057093414000 | 714000 | 715000 | 716000 | 713000 | 5507 |
| 475 | 20230614 | 133700 | 1053159756000 | 715000 | 719000 | 719000 | 715000 | 9531 |
| 476 | 20230614 | 133600 | 1046331111000 | 718000 | 723000 | 723000 | 718000 | 4323 |
| 477 | 20230614 | 133500 | 1043220129000 | 723000 | 723000 | 723000 | 722000 | 773 |
| 478 | 20230614 | 133400 | 1042661834000 | 723000 | 722000 | 723000 | 721000 | 1796 |
| 479 | 20230614 | 133300 | 1041363944000 | 722000 | 720000 | 722000 | 720000 | 3406 |
| 480 | 20230614 | 133200 | 1038907002000 | 720000 | 721000 | 721000 | 720000 | 707 |
| 481 | 20230614 | 133100 | 1038397742000 | 720000 | 721000 | 721000 | 720000 | 2066 |
| 482 | 20230614 | 133000 | 1036909785000 | 720000 | 721000 | 721000 | 719000 | 3496 |
| 483 | 20230614 | 132900 | 1034393822000 | 721000 | 725000 | 725000 | 720000 | 3055 |
| 484 | 20230614 | 132800 | 1032184865000 | 725000 | 723000 | 726000 | 723000 | 8255 |
| 485 | 20230614 | 132700 | 1026204573000 | 724000 | 720000 | 724000 | 720000 | 3955 |
| 486 | 20230614 | 132600 | 1023347554000 | 720000 | 720000 | 721000 | 719000 | 2431 |
| 487 | 20230614 | 132500 | 1021596637000 | 719000 | 717000 | 721000 | 716000 | 3211 |
| 488 | 20230614 | 132400 | 1019289936000 | 717000 | 719000 | 719000 | 717000 | 1779 |
| 489 | 20230614 | 132300 | 1018013040000 | 718000 | 720000 | 720000 | 718000 | 1499 |
| 490 | 20230614 | 132200 | 1016935799000 | 720000 | 721000 | 722000 | 718000 | 5045 |
| 491 | 20230614 | 132100 | 1013301333000 | 721000 | 717000 | 721000 | 717000 | 5036 |
| 492 | 20230614 | 132000 | 1009676816000 | 718000 | 720000 | 721000 | 716000 | 5370 |
| 493 | 20230614 | 131900 | 1005815931000 | 720000 | 718000 | 721000 | 715000 | 8245 |
| 494 | 20230614 | 131800 | 999894719000 | 718000 | 714000 | 718000 | 713000 | 6538 |
| 495 | 20230614 | 131700 | 995224494000 | 715000 | 715000 | 717000 | 714000 | 4073 |
| 496 | 20230614 | 131600 | 992312366000 | 715000 | 719000 | 719000 | 714000 | 3838 |
| 497 | 20230614 | 131500 | 989562983000 | 719000 | 714000 | 719000 | 714000 | 4745 |
| 498 | 20230614 | 131400 | 986166294000 | 714000 | 717000 | 717000 | 713000 | 5977 |
| 499 | 20230614 | 131300 | 981894924000 | 717000 | 713000 | 719000 | 712000 | 11804 |
| 500 | 20230614 | 131200 | 973464446000 | 713000 | 718000 | 718000 | 712000 | 17488 |
| 501 | 20230614 | 131100 | 960953784000 | 718000 | 720000 | 721000 | 718000 | 8710 |
| 502 | 20230614 | 131000 | 954689376000 | 720000 | 722000 | 722000 | 720000 | 7614 |
| 503 | 20230614 | 130900 | 949202092000 | 722000 | 724000 | 724000 | 721000 | 3142 |
| 504 | 20230614 | 130800 | 946932780000 | 723000 | 728000 | 728000 | 723000 | 5199 |
| 505 | 20230614 | 130700 | 943163125000 | 728000 | 728000 | 728000 | 727000 | 988 |
| 506 | 20230614 | 130600 | 942444611000 | 727000 | 730000 | 730000 | 726000 | 2072 |
| 507 | 20230614 | 130500 | 940937194000 | 730000 | 729000 | 730000 | 728000 | 1161 |
| 508 | 20230614 | 130400 | 940090465000 | 729000 | 726000 | 729000 | 726000 | 1628 |
| 509 | 20230614 | 130300 | 938906704000 | 726000 | 726000 | 727000 | 726000 | 711 |
| 510 | 20230614 | 130200 | 938390260000 | 726000 | 729000 | 729000 | 726000 | 1766 |
| 511 | 20230614 | 130100 | 937105383000 | 728000 | 731000 | 732000 | 728000 | 4280 |
| 512 | 20230614 | 130000 | 933981893000 | 731000 | 729000 | 732000 | 728000 | 4778 |
| 513 | 20230614 | 125900 | 930492199000 | 729000 | 726000 | 729000 | 726000 | 3168 |
| 514 | 20230614 | 125800 | 928184894000 | 726000 | 725000 | 727000 | 724000 | 2536 |
| 515 | 20230614 | 125700 | 926344998000 | 724000 | 725000 | 725000 | 724000 | 1070 |
| 516 | 20230614 | 125600 | 925569938000 | 725000 | 724000 | 726000 | 724000 | 2535 |
| 517 | 20230614 | 125500 | 923732173000 | 725000 | 720000 | 726000 | 720000 | 6986 |
| 518 | 20230614 | 125400 | 918691368000 | 721000 | 723000 | 723000 | 720000 | 6189 |
| 519 | 20230614 | 125300 | 914229728000 | 723000 | 725000 | 726000 | 723000 | 2708 |
| 520 | 20230614 | 125200 | 912267595000 | 725000 | 729000 | 730000 | 725000 | 5024 |
| 521 | 20230614 | 125100 | 908612970000 | 729000 | 728000 | 729000 | 727000 | 2995 |
| 522 | 20230614 | 125000 | 906431747000 | 728000 | 727000 | 728000 | 726000 | 2642 |
| 523 | 20230614 | 124900 | 904509762000 | 727000 | 726000 | 728000 | 725000 | 5464 |
| 524 | 20230614 | 124800 | 900538011000 | 726000 | 723000 | 727000 | 719000 | 6450 |
| 525 | 20230614 | 124700 | 895871910000 | 723000 | 720000 | 723000 | 717000 | 9109 |
| 526 | 20230614 | 124600 | 889320106000 | 720000 | 723000 | 723000 | 719000 | 6821 |
| 527 | 20230614 | 124500 | 884400511000 | 724000 | 719000 | 724000 | 718000 | 6033 |
| 528 | 20230614 | 124400 | 880049552000 | 719000 | 721000 | 722000 | 716000 | 22760 |
| 529 | 20230614 | 124300 | 863703773000 | 722000 | 726000 | 727000 | 721000 | 13954 |
| 530 | 20230614 | 124200 | 853611505000 | 726000 | 726000 | 727000 | 725000 | 4736 |
| 531 | 20230614 | 124100 | 850172906000 | 727000 | 734000 | 734000 | 726000 | 6105 |
| 532 | 20230614 | 124000 | 845716791000 | 733000 | 734000 | 736000 | 732000 | 4385 |
| 533 | 20230614 | 123900 | 842496709000 | 735000 | 733000 | 735000 | 732000 | 2533 |
| 534 | 20230614 | 123800 | 840639164000 | 733000 | 732000 | 733000 | 731000 | 1411 |
| 535 | 20230614 | 123700 | 839606236000 | 733000 | 730000 | 735000 | 730000 | 8539 |
| 536 | 20230614 | 123600 | 833340475000 | 731000 | 732000 | 733000 | 729000 | 7068 |
| 537 | 20230614 | 123500 | 828177217000 | 733000 | 726000 | 733000 | 726000 | 7636 |
| 538 | 20230614 | 123400 | 822607412000 | 727000 | 726000 | 727000 | 724000 | 11803 |
| 539 | 20230614 | 123300 | 814051496000 | 727000 | 724000 | 729000 | 724000 | 16259 |
| 540 | 20230614 | 123200 | 802248332000 | 724000 | 733000 | 734000 | 724000 | 13849 |
| 541 | 20230614 | 123100 | 792154886000 | 734000 | 734000 | 736000 | 733000 | 6729 |
| 542 | 20230614 | 123000 | 787214955000 | 734000 | 734000 | 735000 | 733000 | 4346 |
| 543 | 20230614 | 122900 | 784025228000 | 734000 | 730000 | 734000 | 730000 | 8563 |
| 544 | 20230614 | 122800 | 777757137000 | 730000 | 742000 | 742000 | 729000 | 21767 |
| 545 | 20230614 | 122700 | 761772091000 | 742000 | 743000 | 743000 | 741000 | 5540 |
| 546 | 20230614 | 122600 | 757662543000 | 743000 | 743000 | 745000 | 742000 | 5637 |
| 547 | 20230614 | 122500 | 753469988000 | 744000 | 742000 | 745000 | 739000 | 15502 |
| 548 | 20230614 | 122400 | 741981255000 | 742000 | 746000 | 747000 | 741000 | 10059 |
| 549 | 20230614 | 122300 | 734501823000 | 747000 | 750000 | 750000 | 746000 | 13914 |
| 550 | 20230614 | 122200 | 724094068000 | 750000 | 753000 | 753000 | 750000 | 11658 |
| 551 | 20230614 | 122100 | 715344225000 | 753000 | 752000 | 753000 | 752000 | 441 |
| 552 | 20230614 | 122000 | 715012389000 | 752000 | 752000 | 753000 | 752000 | 239 |
| 553 | 20230614 | 121900 | 714832445000 | 753000 | 752000 | 753000 | 752000 | 264 |
| 554 | 20230614 | 121800 | 714633818000 | 752000 | 752000 | 753000 | 751000 | 1415 |
| 555 | 20230614 | 121700 | 713569789000 | 752000 | 752000 | 753000 | 752000 | 193 |
| 556 | 20230614 | 121600 | 713424636000 | 752000 | 752000 | 753000 | 752000 | 1341 |
| 557 | 20230614 | 121500 | 712416162000 | 752000 | 752000 | 753000 | 752000 | 1434 |
| 558 | 20230614 | 121400 | 711337754000 | 752000 | 755000 | 755000 | 752000 | 3241 |
| 559 | 20230614 | 121300 | 708894810000 | 755000 | 755000 | 755000 | 754000 | 536 |
| 560 | 20230614 | 121200 | 708490446000 | 754000 | 755000 | 756000 | 754000 | 1161 |
| 561 | 20230614 | 121100 | 707613540000 | 756000 | 756000 | 756000 | 755000 | 544 |
| 562 | 20230614 | 121000 | 707202347000 | 756000 | 755000 | 756000 | 754000 | 1051 |
| 563 | 20230614 | 120900 | 706408813000 | 754000 | 753000 | 755000 | 753000 | 647 |
| 564 | 20230614 | 120800 | 705920867000 | 754000 | 753000 | 754000 | 753000 | 419 |
| 565 | 20230614 | 120700 | 705605251000 | 753000 | 752000 | 754000 | 752000 | 2850 |
| 566 | 20230614 | 120600 | 703460561000 | 752000 | 752000 | 752000 | 751000 | 519 |
| 567 | 20230614 | 120500 | 703070379000 | 751000 | 751000 | 752000 | 751000 | 652 |
| 568 | 20230614 | 120400 | 702580380000 | 752000 | 751000 | 752000 | 751000 | 804 |
| 569 | 20230614 | 120300 | 701976280000 | 752000 | 751000 | 752000 | 751000 | 777 |
| 570 | 20230614 | 120200 | 701392585000 | 751000 | 752000 | 752000 | 751000 | 2422 |
| 571 | 20230614 | 120100 | 699573514000 | 752000 | 753000 | 753000 | 751000 | 2221 |
| 572 | 20230614 | 120000 | 697903203000 | 752000 | 753000 | 753000 | 752000 | 460 |
| 573 | 20230614 | 115900 | 697557044000 | 753000 | 754000 | 754000 | 752000 | 2004 |
| 574 | 20230614 | 115800 | 696048325000 | 753000 | 753000 | 754000 | 753000 | 332 |
| 575 | 20230614 | 115700 | 695798147000 | 754000 | 753000 | 754000 | 753000 | 416 |
| 576 | 20230614 | 115600 | 695484731000 | 754000 | 755000 | 756000 | 753000 | 1059 |
| 577 | 20230614 | 115500 | 694685641000 | 756000 | 756000 | 756000 | 755000 | 210 |
| 578 | 20230614 | 115400 | 694527016000 | 755000 | 756000 | 756000 | 755000 | 404 |
| 579 | 20230614 | 115300 | 694221707000 | 756000 | 755000 | 756000 | 755000 | 594 |
| 580 | 20230614 | 115200 | 693772681000 | 756000 | 756000 | 756000 | 755000 | 293 |
| 581 | 20230614 | 115100 | 693551375000 | 756000 | 756000 | 756000 | 755000 | 566 |
| 582 | 20230614 | 115000 | 693123575000 | 756000 | 755000 | 756000 | 754000 | 549 |
| 583 | 20230614 | 114900 | 692708715000 | 755000 | 754000 | 755000 | 753000 | 605 |
| 584 | 20230614 | 114800 | 692252158000 | 754000 | 753000 | 755000 | 752000 | 1430 |
| 585 | 20230614 | 114700 | 691174958000 | 753000 | 752000 | 753000 | 752000 | 3427 |
| 586 | 20230614 | 114600 | 688597177000 | 753000 | 752000 | 753000 | 752000 | 1327 |
| 587 | 20230614 | 114500 | 687599167000 | 752000 | 753000 | 753000 | 752000 | 1116 |
| 588 | 20230614 | 114400 | 686759617000 | 752000 | 753000 | 754000 | 752000 | 2903 |
| 589 | 20230614 | 114300 | 684574183000 | 754000 | 755000 | 755000 | 753000 | 1770 |
| 590 | 20230614 | 114200 | 683239373000 | 754000 | 754000 | 755000 | 754000 | 731 |
| 591 | 20230614 | 114100 | 682688114000 | 754000 | 755000 | 755000 | 754000 | 780 |
| 592 | 20230614 | 114000 | 682099861000 | 755000 | 755000 | 755000 | 754000 | 679 |
| 593 | 20230614 | 113900 | 681587606000 | 754000 | 754000 | 755000 | 754000 | 888 |
| 594 | 20230614 | 113800 | 680917519000 | 754000 | 755000 | 755000 | 754000 | 1336 |
| 595 | 20230614 | 113700 | 679909964000 | 755000 | 756000 | 756000 | 755000 | 1010 |
| 596 | 20230614 | 113600 | 679147257000 | 755000 | 757000 | 757000 | 755000 | 547 |
| 597 | 20230614 | 113500 | 678733663000 | 757000 | 756000 | 757000 | 755000 | 712 |
| 598 | 20230614 | 113400 | 678195078000 | 756000 | 754000 | 756000 | 753000 | 1350 |
| 599 | 20230614 | 113300 | 677176122000 | 754000 | 755000 | 756000 | 754000 | 3484 |
| 600 | 20230614 | 113200 | 674547157000 | 755000 | 755000 | 756000 | 755000 | 626 |
| 601 | 20230614 | 113100 | 674074404000 | 756000 | 756000 | 756000 | 755000 | 979 |
| 602 | 20230614 | 113000 | 673335011000 | 756000 | 757000 | 757000 | 756000 | 1577 |
| 603 | 20230614 | 112900 | 672142746000 | 757000 | 757000 | 758000 | 756000 | 1255 |
| 604 | 20230614 | 112800 | 671192769000 | 757000 | 758000 | 758000 | 757000 | 714 |
| 605 | 20230614 | 112700 | 670652085000 | 758000 | 757000 | 758000 | 757000 | 448 |
| 606 | 20230614 | 112600 | 670312821000 | 757000 | 757000 | 758000 | 756000 | 679 |
| 607 | 20230614 | 112500 | 669798871000 | 757000 | 758000 | 758000 | 756000 | 571 |
| 608 | 20230614 | 112400 | 669366626000 | 758000 | 756000 | 758000 | 756000 | 745 |
| 609 | 20230614 | 112300 | 668802923000 | 756000 | 758000 | 758000 | 755000 | 2522 |
| 610 | 20230614 | 112200 | 666895580000 | 758000 | 758000 | 759000 | 757000 | 1183 |
| 611 | 20230614 | 112100 | 665998794000 | 759000 | 759000 | 760000 | 758000 | 766 |
| 612 | 20230614 | 112000 | 665417432000 | 759000 | 758000 | 759000 | 757000 | 413 |
| 613 | 20230614 | 111900 | 665104090000 | 757000 | 760000 | 761000 | 755000 | 6524 |
| 614 | 20230614 | 111800 | 660161090000 | 760000 | 762000 | 762000 | 760000 | 1239 |
| 615 | 20230614 | 111700 | 659218127000 | 762000 | 762000 | 762000 | 761000 | 279 |
| 616 | 20230614 | 111600 | 659005658000 | 762000 | 762000 | 762000 | 761000 | 804 |
| 617 | 20230614 | 111500 | 658393357000 | 761000 | 762000 | 762000 | 761000 | 687 |
| 618 | 20230614 | 111400 | 657870441000 | 762000 | 761000 | 762000 | 761000 | 568 |
| 619 | 20230614 | 111300 | 657437738000 | 762000 | 761000 | 762000 | 760000 | 1069 |
| 620 | 20230614 | 111200 | 656624310000 | 761000 | 761000 | 762000 | 760000 | 956 |
| 621 | 20230614 | 111100 | 655896885000 | 761000 | 762000 | 763000 | 761000 | 1473 |
| 622 | 20230614 | 111000 | 654775227000 | 763000 | 766000 | 767000 | 762000 | 5618 |
| 623 | 20230614 | 110900 | 650477980000 | 766000 | 765000 | 766000 | 764000 | 1626 |
| 624 | 20230614 | 110800 | 649234047000 | 765000 | 764000 | 765000 | 764000 | 982 |
| 625 | 20230614 | 110700 | 648482893000 | 765000 | 764000 | 765000 | 763000 | 1229 |
| 626 | 20230614 | 110600 | 647543901000 | 764000 | 763000 | 764000 | 763000 | 2312 |
| 627 | 20230614 | 110500 | 645777822000 | 763000 | 762000 | 763000 | 762000 | 1016 |
| 628 | 20230614 | 110400 | 645002708000 | 763000 | 764000 | 764000 | 762000 | 1902 |
| 629 | 20230614 | 110300 | 643551638000 | 764000 | 763000 | 764000 | 762000 | 2243 |
| 630 | 20230614 | 110200 | 641838988000 | 763000 | 762000 | 763000 | 762000 | 712 |
| 631 | 20230614 | 110100 | 641295929000 | 762000 | 761000 | 762000 | 761000 | 697 |
| 632 | 20230614 | 110000 | 640764833000 | 761000 | 761000 | 762000 | 760000 | 992 |
| 633 | 20230614 | 105900 | 640009892000 | 760000 | 760000 | 761000 | 760000 | 736 |
| 634 | 20230614 | 105800 | 639450060000 | 760000 | 761000 | 761000 | 760000 | 1467 |
| 635 | 20230614 | 105700 | 638334671000 | 761000 | 761000 | 761000 | 760000 | 523 |
| 636 | 20230614 | 105600 | 637936867000 | 760000 | 761000 | 761000 | 760000 | 588 |
| 637 | 20230614 | 105500 | 637489611000 | 761000 | 762000 | 762000 | 760000 | 898 |
| 638 | 20230614 | 105400 | 636806587000 | 761000 | 761000 | 762000 | 761000 | 3753 |
| 639 | 20230614 | 105300 | 633948151000 | 761000 | 761000 | 762000 | 760000 | 979 |
| 640 | 20230614 | 105200 | 633202947000 | 760000 | 761000 | 761000 | 760000 | 1536 |
| 641 | 20230614 | 105100 | 632034566000 | 760000 | 761000 | 761000 | 759000 | 1080 |
| 642 | 20230614 | 105000 | 631213716000 | 761000 | 760000 | 761000 | 759000 | 1067 |
| 643 | 20230614 | 104900 | 630402882000 | 760000 | 760000 | 760000 | 759000 | 893 |
| 644 | 20230614 | 104800 | 629724311000 | 760000 | 759000 | 760000 | 758000 | 659 |
| 645 | 20230614 | 104700 | 629224132000 | 758000 | 757000 | 759000 | 757000 | 2252 |
| 646 | 20230614 | 104600 | 627517593000 | 758000 | 758000 | 758000 | 757000 | 602 |
| 647 | 20230614 | 104500 | 627061606000 | 758000 | 757000 | 758000 | 757000 | 711 |
| 648 | 20230614 | 104400 | 626522856000 | 758000 | 757000 | 758000 | 757000 | 844 |
| 649 | 20230614 | 104300 | 625883789000 | 758000 | 757000 | 758000 | 756000 | 882 |
| 650 | 20230614 | 104200 | 625216011000 | 757000 | 757000 | 759000 | 757000 | 1599 |
| 651 | 20230614 | 104100 | 624005155000 | 757000 | 761000 | 761000 | 757000 | 1436 |
| 652 | 20230614 | 104000 | 622915885000 | 760000 | 763000 | 763000 | 760000 | 4777 |
| 653 | 20230614 | 103900 | 619276490000 | 762000 | 762000 | 763000 | 761000 | 1679 |
| 654 | 20230614 | 103800 | 617997127000 | 762000 | 761000 | 763000 | 760000 | 1726 |
| 655 | 20230614 | 103700 | 616682534000 | 761000 | 762000 | 762000 | 760000 | 3672 |
| 656 | 20230614 | 103600 | 613886155000 | 762000 | 760000 | 762000 | 759000 | 4822 |
| 657 | 20230614 | 103500 | 610219653000 | 760000 | 758000 | 760000 | 757000 | 2333 |
| 658 | 20230614 | 103400 | 608450018000 | 758000 | 757000 | 758000 | 757000 | 823 |
| 659 | 20230614 | 103300 | 607826293000 | 758000 | 757000 | 758000 | 757000 | 828 |
| 660 | 20230614 | 103200 | 607199016000 | 757000 | 757000 | 759000 | 757000 | 2853 |
| 661 | 20230614 | 103100 | 605037306000 | 757000 | 756000 | 757000 | 756000 | 1294 |
| 662 | 20230614 | 103000 | 604058037000 | 757000 | 754000 | 757000 | 754000 | 1577 |
| 663 | 20230614 | 102900 | 602867647000 | 755000 | 754000 | 755000 | 753000 | 1426 |
| 664 | 20230614 | 102800 | 601792700000 | 754000 | 753000 | 754000 | 752000 | 2060 |
| 665 | 20230614 | 102700 | 600242029000 | 752000 | 753000 | 753000 | 750000 | 5507 |
| 666 | 20230614 | 102600 | 596103097000 | 753000 | 754000 | 756000 | 752000 | 3044 |
| 667 | 20230614 | 102500 | 593809088000 | 753000 | 756000 | 757000 | 753000 | 3447 |
| 668 | 20230614 | 102400 | 591208864000 | 756000 | 759000 | 760000 | 756000 | 3429 |
| 669 | 20230614 | 102300 | 588610355000 | 759000 | 758000 | 759000 | 757000 | 2006 |
| 670 | 20230614 | 102200 | 587088929000 | 757000 | 760000 | 761000 | 757000 | 5467 |
| 671 | 20230614 | 102100 | 582938253000 | 759000 | 759000 | 760000 | 758000 | 2736 |
| 672 | 20230614 | 102000 | 580861837000 | 759000 | 760000 | 760000 | 758000 | 2864 |
| 673 | 20230614 | 101900 | 578688542000 | 760000 | 756000 | 760000 | 755000 | 4855 |
| 674 | 20230614 | 101800 | 575010242000 | 755000 | 753000 | 756000 | 753000 | 2688 |
| 675 | 20230614 | 101700 | 572983445000 | 754000 | 756000 | 757000 | 753000 | 6783 |
| 676 | 20230614 | 101600 | 567862863000 | 756000 | 753000 | 756000 | 752000 | 7774 |
| 677 | 20230614 | 101500 | 562000563000 | 753000 | 753000 | 754000 | 749000 | 18479 |
| 678 | 20230614 | 101400 | 548125851000 | 753000 | 756000 | 757000 | 751000 | 17945 |
| 679 | 20230614 | 101300 | 534618909000 | 756000 | 761000 | 761000 | 756000 | 4225 |
| 680 | 20230614 | 101200 | 531418114000 | 761000 | 758000 | 762000 | 757000 | 4738 |
| 681 | 20230614 | 101100 | 527817200000 | 757000 | 760000 | 761000 | 755000 | 12722 |
| 682 | 20230614 | 101000 | 518174760000 | 760000 | 762000 | 763000 | 760000 | 6044 |
| 683 | 20230614 | 100900 | 513571766000 | 762000 | 765000 | 765000 | 762000 | 2993 |
| 684 | 20230614 | 100800 | 511286758000 | 765000 | 765000 | 766000 | 764000 | 2105 |
| 685 | 20230614 | 100700 | 509675993000 | 765000 | 769000 | 769000 | 765000 | 3358 |
| 686 | 20230614 | 100600 | 507099376000 | 768000 | 769000 | 769000 | 768000 | 1008 |
| 687 | 20230614 | 100500 | 506324720000 | 769000 | 769000 | 770000 | 768000 | 2255 |
| 688 | 20230614 | 100400 | 504590728000 | 769000 | 769000 | 771000 | 768000 | 7383 |
| 689 | 20230614 | 100300 | 498908391000 | 769000 | 766000 | 769000 | 765000 | 5207 |
| 690 | 20230614 | 100200 | 494912840000 | 766000 | 767000 | 767000 | 765000 | 4113 |
| 691 | 20230614 | 100100 | 491761902000 | 767000 | 762000 | 767000 | 762000 | 6263 |
| 692 | 20230614 | 100000 | 486971277000 | 762000 | 760000 | 763000 | 759000 | 12612 |
| 693 | 20230614 | 095900 | 477377569000 | 760000 | 763000 | 764000 | 760000 | 9775 |
| 694 | 20230614 | 095800 | 469933188000 | 764000 | 762000 | 765000 | 762000 | 7113 |
| 695 | 20230614 | 095700 | 464501425000 | 762000 | 765000 | 765000 | 762000 | 13315 |
| 696 | 20230614 | 095600 | 454340924000 | 765000 | 769000 | 770000 | 764000 | 8961 |
| 697 | 20230614 | 095500 | 447476547000 | 770000 | 769000 | 771000 | 769000 | 3290 |
| 698 | 20230614 | 095400 | 444943669000 | 770000 | 767000 | 771000 | 766000 | 5350 |
| 699 | 20230614 | 095300 | 440830915000 | 767000 | 769000 | 770000 | 766000 | 11219 |
| 700 | 20230614 | 095200 | 432214967000 | 770000 | 774000 | 774000 | 769000 | 11806 |
| 701 | 20230614 | 095100 | 423110150000 | 774000 | 775000 | 777000 | 773000 | 4908 |
| 702 | 20230614 | 095000 | 419305496000 | 776000 | 774000 | 776000 | 773000 | 3295 |
| 703 | 20230614 | 094900 | 416752839000 | 774000 | 772000 | 774000 | 772000 | 4360 |
| 704 | 20230614 | 094800 | 413382745000 | 772000 | 773000 | 774000 | 771000 | 5794 |
| 705 | 20230614 | 094700 | 408906095000 | 773000 | 771000 | 776000 | 771000 | 4986 |
| 706 | 20230614 | 094600 | 405052403000 | 771000 | 772000 | 773000 | 769000 | 12512 |
| 707 | 20230614 | 094500 | 395411853000 | 772000 | 778000 | 778000 | 772000 | 13876 |
| 708 | 20230614 | 094400 | 384665170000 | 777000 | 777000 | 778000 | 777000 | 2930 |
| 709 | 20230614 | 094300 | 382387463000 | 777000 | 779000 | 779000 | 777000 | 3919 |
| 710 | 20230614 | 094200 | 379340512000 | 778000 | 781000 | 782000 | 778000 | 4077 |
| 711 | 20230614 | 094100 | 376161863000 | 782000 | 781000 | 783000 | 780000 | 4064 |
| 712 | 20230614 | 094000 | 372984561000 | 781000 | 776000 | 782000 | 776000 | 4851 |
| 713 | 20230614 | 093900 | 369202935000 | 776000 | 777000 | 778000 | 775000 | 9414 |
| 714 | 20230614 | 093800 | 361891920000 | 778000 | 779000 | 782000 | 777000 | 5331 |
| 715 | 20230614 | 093700 | 357740216000 | 779000 | 780000 | 782000 | 778000 | 6168 |
| 716 | 20230614 | 093600 | 352928190000 | 780000 | 783000 | 783000 | 777000 | 12489 |
| 717 | 20230614 | 093500 | 343188070000 | 783000 | 784000 | 785000 | 782000 | 4398 |
| 718 | 20230614 | 093400 | 339740690000 | 784000 | 784000 | 785000 | 780000 | 9655 |
| 719 | 20230614 | 093300 | 332187232000 | 784000 | 788000 | 788000 | 784000 | 7683 |
| 720 | 20230614 | 093200 | 326150828000 | 788000 | 789000 | 790000 | 787000 | 8858 |
| 721 | 20230614 | 093100 | 319159224000 | 788000 | 786000 | 789000 | 785000 | 4931 |
| 722 | 20230614 | 093000 | 315276095000 | 786000 | 788000 | 788000 | 784000 | 8339 |
| 723 | 20230614 | 092900 | 308725403000 | 788000 | 789000 | 790000 | 784000 | 11819 |
| 724 | 20230614 | 092800 | 299423269000 | 789000 | 787000 | 790000 | 787000 | 15841 |
| 725 | 20230614 | 092700 | 286929598000 | 787000 | 785000 | 788000 | 783000 | 7022 |
| 726 | 20230614 | 092600 | 281411634000 | 784000 | 786000 | 790000 | 783000 | 21028 |
| 727 | 20230614 | 092500 | 264872014000 | 787000 | 783000 | 787000 | 783000 | 11291 |
| 728 | 20230614 | 092400 | 256009914000 | 783000 | 775000 | 784000 | 775000 | 19733 |
| 729 | 20230614 | 092300 | 240618346000 | 775000 | 775000 | 777000 | 773000 | 9315 |
| 730 | 20230614 | 092200 | 233405946000 | 774000 | 775000 | 777000 | 774000 | 7741 |
| 731 | 20230614 | 092100 | 227400129000 | 775000 | 774000 | 778000 | 774000 | 12461 |
| 732 | 20230614 | 092000 | 217734466000 | 775000 | 773000 | 775000 | 772000 | 7292 |
| 733 | 20230614 | 091900 | 212093374000 | 773000 | 772000 | 773000 | 771000 | 4449 |
| 734 | 20230614 | 091800 | 208656419000 | 772000 | 770000 | 772000 | 769000 | 6673 |
| 735 | 20230614 | 091700 | 203510673000 | 770000 | 768000 | 770000 | 767000 | 4635 |
| 736 | 20230614 | 091600 | 199949889000 | 767000 | 770000 | 770000 | 765000 | 8263 |
| 737 | 20230614 | 091500 | 193613028000 | 770000 | 769000 | 772000 | 768000 | 7034 |
| 738 | 20230614 | 091400 | 188198968000 | 769000 | 770000 | 774000 | 767000 | 18687 |
| 739 | 20230614 | 091300 | 173785921000 | 770000 | 771000 | 775000 | 767000 | 21861 |
| 740 | 20230614 | 091200 | 156924961000 | 772000 | 763000 | 772000 | 763000 | 22454 |
| 741 | 20230614 | 091100 | 139680142000 | 764000 | 762000 | 764000 | 761000 | 4308 |
| 742 | 20230614 | 091000 | 136395122000 | 763000 | 765000 | 766000 | 761000 | 10760 |
| 743 | 20230614 | 090900 | 128185069000 | 765000 | 759000 | 766000 | 758000 | 17665 |
| 744 | 20230614 | 090800 | 114729320000 | 759000 | 754000 | 761000 | 754000 | 14230 |
| 745 | 20230614 | 090700 | 103922477000 | 754000 | 753000 | 756000 | 752000 | 8404 |
| 746 | 20230614 | 090600 | 97588878000 | 754000 | 755000 | 755000 | 753000 | 7459 |
| 747 | 20230614 | 090500 | 91968491000 | 754000 | 757000 | 758000 | 754000 | 6548 |
| 748 | 20230614 | 090400 | 87022240000 | 756000 | 752000 | 758000 | 752000 | 7495 |
| 749 | 20230614 | 090300 | 81359447000 | 753000 | 759000 | 760000 | 749000 | 20757 |
| 750 | 20230614 | 090200 | 65733842000 | 760000 | 757000 | 762000 | 756000 | 22631 |
| 751 | 20230614 | 090100 | 48546995000 | 758000 | 759000 | 762000 | 754000 | 26820 |
| 752 | 20230614 | 090000 | 28213722000 | 759000 | 752000 | 760000 | 751000 | 36787 |