31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 185000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 3 | 20230628 | 184900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230628 | 184800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230628 | 184700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230628 | 184600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230628 | 184500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230628 | 184400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230628 | 184300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230628 | 184200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230628 | 184100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230628 | 184000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230628 | 183900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230628 | 183800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230628 | 183700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230628 | 183600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230628 | 183500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230628 | 183400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230628 | 183300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230628 | 183200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230628 | 183100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230628 | 183000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230628 | 182900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230628 | 182800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230628 | 182700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230628 | 182600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230628 | 182500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230628 | 182400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230628 | 182300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230628 | 182200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230628 | 182100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230628 | 182000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 33 | 20230628 | 181900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230628 | 181800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230628 | 181700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230628 | 181600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230628 | 181500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230628 | 181400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230628 | 181300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230628 | 181200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230628 | 181100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230628 | 181000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230628 | 180900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230628 | 180800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230628 | 180700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230628 | 180600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230628 | 180500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230628 | 180400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230628 | 180300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230628 | 180200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230628 | 180100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230628 | 180000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230628 | 175900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230628 | 175800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230628 | 175700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230628 | 175600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230628 | 175500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230628 | 175400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230628 | 175300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230628 | 175200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230628 | 175100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230628 | 175000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 63 | 20230628 | 174900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230628 | 174800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230628 | 174700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230628 | 174600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230628 | 174500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230628 | 174400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230628 | 174300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230628 | 174200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230628 | 174100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230628 | 174000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230628 | 173900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230628 | 173800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230628 | 173700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230628 | 173600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230628 | 173500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230628 | 173400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230628 | 173300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230628 | 173200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230628 | 173100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230628 | 173000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230628 | 172900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230628 | 172800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230628 | 172700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230628 | 172600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230628 | 172500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230628 | 172400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230628 | 172300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230628 | 172200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230628 | 172100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230628 | 172000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 93 | 20230628 | 171900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230628 | 171800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230628 | 171700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230628 | 171600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230628 | 171500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230628 | 171400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230628 | 171300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230628 | 171200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230628 | 171100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230628 | 171000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230628 | 170900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230628 | 170800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230628 | 170700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230628 | 170600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230628 | 170500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230628 | 170400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230628 | 170300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230628 | 170200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230628 | 170100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230628 | 170000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230628 | 165900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230628 | 165800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230628 | 165700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230628 | 165600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230628 | 165500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230628 | 165400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230628 | 165300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230628 | 165200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230628 | 165100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230628 | 165000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 123 | 20230628 | 164900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230628 | 164800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230628 | 164700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230628 | 164600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230628 | 164500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230628 | 164400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230628 | 164300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230628 | 164200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230628 | 164100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230628 | 164000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230628 | 163900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230628 | 163800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230628 | 163700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230628 | 163600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230628 | 163500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230628 | 163400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230628 | 163300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230628 | 163200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230628 | 163100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230628 | 163000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230628 | 162900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230628 | 162800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230628 | 162700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230628 | 162600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230628 | 162500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230628 | 162400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230628 | 162300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230628 | 162200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230628 | 162100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230628 | 162000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 153 | 20230628 | 161900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230628 | 161800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230628 | 161700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230628 | 161600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230628 | 161500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230628 | 161400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230628 | 161300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230628 | 161200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230628 | 161100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230628 | 161000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230628 | 160900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230628 | 160800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230628 | 160700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230628 | 160600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230628 | 160500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230628 | 160400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230628 | 160300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230628 | 160200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230628 | 160100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230628 | 160000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230628 | 155900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230628 | 155800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230628 | 155700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230628 | 155600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230628 | 155500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230628 | 155400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230628 | 155300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230628 | 155200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230628 | 155100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230628 | 155000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 183 | 20230628 | 154900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230628 | 154800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230628 | 154700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230628 | 154600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230628 | 154500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230628 | 154400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230628 | 154300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230628 | 154200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230628 | 154100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230628 | 154000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230628 | 153900 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230628 | 153800 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230628 | 153700 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20230628 | 153600 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230628 | 153500 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230628 | 153400 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230628 | 153300 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230628 | 153200 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230628 | 153100 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230628 | 153000 | 2090651600 | 34000 | 34000 | 34000 | 34000 | 1726 |
| 203 | 20230628 | 152900 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20230628 | 152800 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20230628 | 152700 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20230628 | 152600 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20230628 | 152500 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20230628 | 152400 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20230628 | 152300 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20230628 | 152200 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20230628 | 152100 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20230628 | 152000 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 213 | 20230628 | 151900 | 2031967600 | 34050 | 34050 | 34050 | 34050 | 122 |
| 214 | 20230628 | 151800 | 2027813500 | 34050 | 34050 | 34050 | 33950 | 1024 |
| 215 | 20230628 | 151700 | 1993018900 | 34000 | 34050 | 34050 | 34000 | 532 |
| 216 | 20230628 | 151600 | 1974914300 | 34100 | 34100 | 34100 | 34050 | 343 |
| 217 | 20230628 | 151500 | 1963220500 | 34100 | 34100 | 34100 | 34050 | 9 |
| 218 | 20230628 | 151400 | 1962913800 | 34050 | 34000 | 34050 | 34000 | 428 |
| 219 | 20230628 | 151300 | 1948341650 | 34000 | 34000 | 34000 | 34000 | 1021 |
| 220 | 20230628 | 151200 | 1913627650 | 34000 | 34000 | 34000 | 33950 | 111 |
| 221 | 20230628 | 151100 | 1909856550 | 34000 | 34000 | 34000 | 33950 | 415 |
| 222 | 20230628 | 151000 | 1895761650 | 34000 | 34000 | 34000 | 33950 | 10 |
| 223 | 20230628 | 150900 | 1895421700 | 34000 | 34050 | 34050 | 33950 | 641 |
| 224 | 20230628 | 150800 | 1873628650 | 34050 | 34050 | 34050 | 34000 | 6 |
| 225 | 20230628 | 150700 | 1873424500 | 34050 | 34050 | 34050 | 34000 | 15 |
| 226 | 20230628 | 150600 | 1872914300 | 34050 | 34000 | 34050 | 34000 | 3225 |
| 227 | 20230628 | 150500 | 1763248050 | 34050 | 34100 | 34100 | 34050 | 1276 |
| 228 | 20230628 | 150400 | 1719788900 | 34150 | 34150 | 34150 | 34150 | 20 |
| 229 | 20230628 | 150300 | 1719105900 | 34150 | 34150 | 34150 | 34150 | 12 |
| 230 | 20230628 | 150200 | 1718696100 | 34150 | 34150 | 34150 | 34100 | 509 |
| 231 | 20230628 | 150100 | 1701338950 | 34100 | 34100 | 34150 | 34100 | 95 |
| 232 | 20230628 | 150000 | 1698099250 | 34150 | 34150 | 34150 | 34150 | 2 |
| 233 | 20230628 | 145900 | 1698030950 | 34150 | 34150 | 34150 | 34100 | 218 |
| 234 | 20230628 | 145800 | 1690590100 | 34150 | 34150 | 34150 | 34100 | 20 |
| 235 | 20230628 | 145700 | 1689907950 | 34150 | 34150 | 34150 | 34150 | 21 |
| 236 | 20230628 | 145600 | 1689190800 | 34150 | 34150 | 34150 | 34150 | 5 |
| 237 | 20230628 | 145500 | 1689020050 | 34100 | 34150 | 34150 | 34100 | 234 |
| 238 | 20230628 | 145400 | 1681038950 | 34150 | 34150 | 34150 | 34100 | 11 |
| 239 | 20230628 | 145300 | 1680663400 | 34150 | 34200 | 34200 | 34150 | 43 |
| 240 | 20230628 | 145200 | 1679194800 | 34200 | 34150 | 34200 | 34100 | 108 |
| 241 | 20230628 | 145100 | 1675504300 | 34150 | 34150 | 34200 | 34150 | 45 |
| 242 | 20230628 | 145000 | 1673967500 | 34200 | 34200 | 34200 | 34150 | 53 |
| 243 | 20230628 | 144900 | 1672155050 | 34150 | 34150 | 34200 | 34150 | 20 |
| 244 | 20230628 | 144800 | 1671472000 | 34150 | 34150 | 34150 | 34150 | 19 |
| 245 | 20230628 | 144700 | 1670823150 | 34100 | 34150 | 34150 | 34100 | 218 |
| 246 | 20230628 | 144600 | 1663380100 | 34150 | 34200 | 34200 | 34150 | 263 |
| 247 | 20230628 | 144500 | 1654398550 | 34200 | 34200 | 34200 | 34150 | 63 |
| 248 | 20230628 | 144400 | 1652245350 | 34200 | 34200 | 34200 | 34200 | 4 |
| 249 | 20230628 | 144300 | 1652108550 | 34150 | 34150 | 34150 | 34150 | 281 |
| 250 | 20230628 | 144200 | 1642512400 | 34100 | 34150 | 34150 | 34100 | 25 |
| 251 | 20230628 | 144100 | 1641658700 | 34150 | 34150 | 34150 | 34150 | 44 |
| 252 | 20230628 | 144000 | 1640156100 | 34150 | 34150 | 34150 | 34100 | 26 |
| 253 | 20230628 | 143900 | 1639268550 | 34150 | 34150 | 34150 | 34150 | 19 |
| 254 | 20230628 | 143800 | 1638619700 | 34150 | 34150 | 34200 | 34100 | 197 |
| 255 | 20230628 | 143700 | 1631894200 | 34200 | 34100 | 34200 | 34100 | 776 |
| 256 | 20230628 | 143600 | 1605427150 | 34100 | 34150 | 34150 | 34100 | 537 |
| 257 | 20230628 | 143500 | 1587114600 | 34150 | 34150 | 34200 | 34150 | 86 |
| 258 | 20230628 | 143400 | 1584177650 | 34150 | 34150 | 34200 | 34150 | 523 |
| 259 | 20230628 | 143300 | 1566297900 | 34200 | 34200 | 34200 | 34150 | 108 |
| 260 | 20230628 | 143200 | 1562605400 | 34200 | 34250 | 34250 | 34200 | 272 |
| 261 | 20230628 | 143100 | 1553302150 | 34200 | 34200 | 34250 | 34200 | 100 |
| 262 | 20230628 | 143000 | 1549881200 | 34250 | 34250 | 34250 | 34250 | 1 |
| 263 | 20230628 | 142900 | 1549846950 | 34250 | 34250 | 34250 | 34250 | 18 |
| 264 | 20230628 | 142800 | 1549230450 | 34250 | 34200 | 34250 | 34200 | 20 |
| 265 | 20230628 | 142700 | 1548545500 | 34200 | 34200 | 34250 | 34200 | 132 |
| 266 | 20230628 | 142600 | 1544031000 | 34200 | 34200 | 34250 | 34200 | 333 |
| 267 | 20230628 | 142500 | 1532639950 | 34200 | 34200 | 34200 | 34200 | 1 |
| 268 | 20230628 | 142400 | 1532605750 | 34200 | 34200 | 34200 | 34200 | 20 |
| 269 | 20230628 | 142300 | 1531921750 | 34200 | 34250 | 34250 | 34200 | 119 |
| 270 | 20230628 | 142200 | 1527851900 | 34250 | 34250 | 34250 | 34250 | 15 |
| 271 | 20230628 | 142100 | 1527338150 | 34200 | 34200 | 34200 | 34200 | 113 |
| 272 | 20230628 | 142000 | 1523473550 | 34200 | 34200 | 34200 | 34200 | 1 |
| 273 | 20230628 | 141900 | 1523439350 | 34150 | 34200 | 34200 | 34150 | 131 |
| 274 | 20230628 | 141800 | 1518962150 | 34200 | 34250 | 34250 | 34200 | 299 |
| 275 | 20230628 | 141700 | 1508736300 | 34250 | 34250 | 34250 | 34250 | 1 |
| 276 | 20230628 | 141600 | 1508702050 | 34250 | 34250 | 34250 | 34250 | 35 |
| 277 | 20230628 | 141500 | 1507503300 | 34200 | 34200 | 34200 | 34200 | 72 |
| 278 | 20230628 | 141400 | 1505040900 | 34250 | 34300 | 34300 | 34200 | 167 |
| 279 | 20230628 | 141300 | 1499321850 | 34300 | 34300 | 34300 | 34300 | 21 |
| 280 | 20230628 | 141200 | 1498601550 | 34300 | 34300 | 34300 | 34250 | 38 |
| 281 | 20230628 | 141100 | 1497298450 | 34300 | 34250 | 34300 | 34250 | 126 |
| 282 | 20230628 | 141000 | 1492982900 | 34300 | 34300 | 34300 | 34250 | 80 |
| 283 | 20230628 | 140900 | 1490241750 | 34300 | 34250 | 34300 | 34250 | 63 |
| 284 | 20230628 | 140800 | 1488081250 | 34300 | 34300 | 34300 | 34300 | 11 |
| 285 | 20230628 | 140700 | 1487703950 | 34300 | 34400 | 34400 | 34300 | 402 |
| 286 | 20230628 | 140600 | 1473913450 | 34400 | 34350 | 34400 | 34350 | 25 |
| 287 | 20230628 | 140500 | 1473054650 | 34350 | 34350 | 34350 | 34350 | 19 |
| 288 | 20230628 | 140400 | 1472402000 | 34400 | 34400 | 34400 | 34400 | 1 |
| 289 | 20230628 | 140300 | 1472367600 | 34300 | 34400 | 34400 | 34300 | 171 |
| 290 | 20230628 | 140200 | 1466494600 | 34400 | 34400 | 34400 | 34350 | 106 |
| 291 | 20230628 | 140100 | 1462849250 | 34400 | 34350 | 34400 | 34350 | 751 |
| 292 | 20230628 | 140000 | 1437041900 | 34350 | 34300 | 34350 | 34300 | 806 |
| 293 | 20230628 | 135900 | 1409393450 | 34300 | 34300 | 34300 | 34300 | 0 |
| 294 | 20230628 | 135800 | 1409393450 | 34300 | 34300 | 34300 | 34300 | 11 |
| 295 | 20230628 | 135700 | 1409016150 | 34300 | 34300 | 34300 | 34300 | 17 |
| 296 | 20230628 | 135600 | 1408433050 | 34300 | 34300 | 34300 | 34250 | 83 |
| 297 | 20230628 | 135500 | 1405587500 | 34250 | 34250 | 34300 | 34250 | 60 |
| 298 | 20230628 | 135400 | 1403530550 | 34250 | 34250 | 34250 | 34250 | 0 |
| 299 | 20230628 | 135300 | 1403530550 | 34250 | 34300 | 34300 | 34250 | 291 |
| 300 | 20230628 | 135200 | 1393553000 | 34250 | 34250 | 34250 | 34250 | 167 |
| 301 | 20230628 | 135100 | 1387833250 | 34250 | 34250 | 34250 | 34250 | 29 |
| 302 | 20230628 | 135000 | 1386840000 | 34250 | 34200 | 34250 | 34200 | 110 |
| 303 | 20230628 | 134900 | 1383076250 | 34250 | 34250 | 34250 | 34250 | 10 |
| 304 | 20230628 | 134800 | 1382733750 | 34250 | 34200 | 34250 | 34200 | 316 |
| 305 | 20230628 | 134700 | 1371925650 | 34200 | 34200 | 34200 | 34200 | 17 |
| 306 | 20230628 | 134600 | 1371344250 | 34200 | 34200 | 34200 | 34200 | 60 |
| 307 | 20230628 | 134500 | 1369292250 | 34200 | 34150 | 34200 | 34150 | 81 |
| 308 | 20230628 | 134400 | 1366525200 | 34150 | 34200 | 34200 | 34150 | 34 |
| 309 | 20230628 | 134300 | 1365363900 | 34200 | 34200 | 34200 | 34200 | 32 |
| 310 | 20230628 | 134200 | 1364269500 | 34150 | 34150 | 34150 | 34150 | 5 |
| 311 | 20230628 | 134100 | 1364098750 | 34150 | 34100 | 34150 | 34100 | 1141 |
| 312 | 20230628 | 134000 | 1325179950 | 34100 | 34050 | 34100 | 34050 | 40 |
| 313 | 20230628 | 133900 | 1323816950 | 34100 | 34100 | 34100 | 34100 | 0 |
| 314 | 20230628 | 133800 | 1323816950 | 34100 | 34100 | 34100 | 34100 | 17 |
| 315 | 20230628 | 133700 | 1323237250 | 34050 | 34100 | 34100 | 34050 | 116 |
| 316 | 20230628 | 133600 | 1319286650 | 34050 | 34050 | 34100 | 34050 | 72 |
| 317 | 20230628 | 133500 | 1316834150 | 34050 | 34100 | 34100 | 34050 | 121 |
| 318 | 20230628 | 133400 | 1312708700 | 34100 | 34150 | 34150 | 34100 | 134 |
| 319 | 20230628 | 133300 | 1308137700 | 34100 | 34150 | 34150 | 34100 | 10 |
| 320 | 20230628 | 133200 | 1307796650 | 34150 | 34100 | 34150 | 34100 | 118 |
| 321 | 20230628 | 133100 | 1303772250 | 34150 | 34100 | 34150 | 34050 | 1324 |
| 322 | 20230628 | 133000 | 1258661950 | 34100 | 34100 | 34100 | 34100 | 40 |
| 323 | 20230628 | 132900 | 1257297950 | 34100 | 34100 | 34150 | 34100 | 185 |
| 324 | 20230628 | 132800 | 1250988650 | 34100 | 34150 | 34150 | 34100 | 252 |
| 325 | 20230628 | 132700 | 1242384000 | 34150 | 34200 | 34200 | 34150 | 20 |
| 326 | 20230628 | 132600 | 1241700150 | 34200 | 34150 | 34200 | 34150 | 109 |
| 327 | 20230628 | 132500 | 1237976900 | 34150 | 34150 | 34150 | 34150 | 73 |
| 328 | 20230628 | 132400 | 1235483950 | 34150 | 34150 | 34150 | 34150 | 44 |
| 329 | 20230628 | 132300 | 1233981350 | 34150 | 34100 | 34150 | 34100 | 38 |
| 330 | 20230628 | 132200 | 1232685500 | 34100 | 34150 | 34150 | 34100 | 129 |
| 331 | 20230628 | 132100 | 1228285150 | 34150 | 34150 | 34150 | 34100 | 74 |
| 332 | 20230628 | 132000 | 1225758100 | 34150 | 34100 | 34150 | 34100 | 339 |
| 333 | 20230628 | 131900 | 1214196000 | 34050 | 34050 | 34100 | 34050 | 971 |
| 334 | 20230628 | 131800 | 1181131000 | 34100 | 34050 | 34100 | 34050 | 1057 |
| 335 | 20230628 | 131700 | 1145138100 | 34100 | 34200 | 34200 | 34100 | 1353 |
| 336 | 20230628 | 131600 | 1098966000 | 34200 | 34200 | 34200 | 34200 | 68 |
| 337 | 20230628 | 131500 | 1096640400 | 34200 | 34200 | 34200 | 34200 | 106 |
| 338 | 20230628 | 131400 | 1093015200 | 34250 | 34250 | 34250 | 34250 | 31 |
| 339 | 20230628 | 131300 | 1091953450 | 34200 | 34200 | 34200 | 34200 | 6 |
| 340 | 20230628 | 131200 | 1091748250 | 34250 | 34200 | 34250 | 34200 | 21 |
| 341 | 20230628 | 131100 | 1091029100 | 34200 | 34200 | 34250 | 34200 | 201 |
| 342 | 20230628 | 131000 | 1084154050 | 34200 | 34250 | 34250 | 34200 | 86 |
| 343 | 20230628 | 130900 | 1081212050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 344 | 20230628 | 130800 | 1081212050 | 34250 | 34250 | 34250 | 34250 | 49 |
| 345 | 20230628 | 130700 | 1079533800 | 34250 | 34250 | 34250 | 34250 | 23 |
| 346 | 20230628 | 130600 | 1078746050 | 34200 | 34200 | 34200 | 34200 | 0 |
| 347 | 20230628 | 130500 | 1078746050 | 34200 | 34250 | 34250 | 34200 | 1443 |
| 348 | 20230628 | 130400 | 1029394550 | 34250 | 34300 | 34300 | 34250 | 433 |
| 349 | 20230628 | 130300 | 1014563250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 350 | 20230628 | 130200 | 1014563250 | 34300 | 34300 | 34300 | 34300 | 36 |
| 351 | 20230628 | 130100 | 1013328450 | 34250 | 34250 | 34250 | 34250 | 25 |
| 352 | 20230628 | 130000 | 1012472200 | 34300 | 34300 | 34300 | 34300 | 17 |
| 353 | 20230628 | 125900 | 1011889100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 354 | 20230628 | 125800 | 1011889100 | 34250 | 34250 | 34300 | 34250 | 43 |
| 355 | 20230628 | 125700 | 1010414700 | 34250 | 34300 | 34300 | 34250 | 272 |
| 356 | 20230628 | 125600 | 1001098650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 357 | 20230628 | 125500 | 1001098650 | 34300 | 34300 | 34300 | 34300 | 19 |
| 358 | 20230628 | 125400 | 1000446950 | 34300 | 34250 | 34300 | 34250 | 220 |
| 359 | 20230628 | 125300 | 992911150 | 34300 | 34300 | 34300 | 34300 | 29 |
| 360 | 20230628 | 125200 | 991916450 | 34300 | 34300 | 34300 | 34300 | 21 |
| 361 | 20230628 | 125100 | 991196150 | 34300 | 34300 | 34300 | 34300 | 16 |
| 362 | 20230628 | 125000 | 990647350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 363 | 20230628 | 124900 | 990647350 | 34250 | 34250 | 34250 | 34250 | 209 |
| 364 | 20230628 | 124800 | 983489100 | 34300 | 34300 | 34350 | 34300 | 160 |
| 365 | 20230628 | 124700 | 978000200 | 34300 | 34300 | 34350 | 34300 | 42 |
| 366 | 20230628 | 124600 | 976557600 | 34300 | 34350 | 34350 | 34250 | 499 |
| 367 | 20230628 | 124500 | 959442500 | 34300 | 34350 | 34350 | 34300 | 49 |
| 368 | 20230628 | 124400 | 957761000 | 34300 | 34300 | 34300 | 34300 | 11 |
| 369 | 20230628 | 124300 | 957383700 | 34350 | 34350 | 34350 | 34350 | 33 |
| 370 | 20230628 | 124200 | 956250150 | 34350 | 34350 | 34350 | 34350 | 17 |
| 371 | 20230628 | 124100 | 955666200 | 34350 | 34350 | 34350 | 34350 | 17 |
| 372 | 20230628 | 124000 | 955082250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 373 | 20230628 | 123900 | 955082250 | 34300 | 34300 | 34300 | 34300 | 294 |
| 374 | 20230628 | 123800 | 944998050 | 34300 | 34300 | 34300 | 34300 | 16 |
| 375 | 20230628 | 123700 | 944449250 | 34250 | 34250 | 34300 | 34250 | 41 |
| 376 | 20230628 | 123600 | 943044950 | 34300 | 34300 | 34300 | 34250 | 28 |
| 377 | 20230628 | 123500 | 942085050 | 34300 | 34300 | 34300 | 34300 | 15 |
| 378 | 20230628 | 123400 | 941570550 | 34300 | 34300 | 34300 | 34300 | 27 |
| 379 | 20230628 | 123300 | 940644450 | 34300 | 34300 | 34300 | 34300 | 10 |
| 380 | 20230628 | 123200 | 940301450 | 34300 | 34300 | 34300 | 34300 | 20 |
| 381 | 20230628 | 123100 | 939615450 | 34300 | 34300 | 34300 | 34300 | 17 |
| 382 | 20230628 | 123000 | 939032350 | 34300 | 34300 | 34300 | 34300 | 1 |
| 383 | 20230628 | 122900 | 938998050 | 34300 | 34300 | 34300 | 34300 | 37 |
| 384 | 20230628 | 122800 | 937728950 | 34300 | 34300 | 34300 | 34300 | 10 |
| 385 | 20230628 | 122700 | 937385950 | 34300 | 34300 | 34300 | 34300 | 50 |
| 386 | 20230628 | 122600 | 935670950 | 34300 | 34300 | 34300 | 34300 | 10 |
| 387 | 20230628 | 122500 | 935327950 | 34250 | 34300 | 34300 | 34250 | 40 |
| 388 | 20230628 | 122400 | 933956050 | 34350 | 34350 | 34350 | 34350 | 17 |
| 389 | 20230628 | 122300 | 933372100 | 34300 | 34300 | 34300 | 34300 | 9 |
| 390 | 20230628 | 122200 | 933063400 | 34300 | 34350 | 34350 | 34250 | 62 |
| 391 | 20230628 | 122100 | 930936900 | 34350 | 34350 | 34350 | 34350 | 10 |
| 392 | 20230628 | 122000 | 930593400 | 34350 | 34350 | 34350 | 34300 | 173 |
| 393 | 20230628 | 121900 | 924658300 | 34350 | 34350 | 34350 | 34350 | 16 |
| 394 | 20230628 | 121800 | 924108700 | 34300 | 34300 | 34300 | 34300 | 15 |
| 395 | 20230628 | 121700 | 923594200 | 34300 | 34350 | 34350 | 34300 | 170 |
| 396 | 20230628 | 121600 | 917760250 | 34300 | 34350 | 34350 | 34300 | 67 |
| 397 | 20230628 | 121500 | 915460200 | 34350 | 34300 | 34350 | 34300 | 35 |
| 398 | 20230628 | 121400 | 914258000 | 34300 | 34350 | 34350 | 34300 | 150 |
| 399 | 20230628 | 121300 | 909112300 | 34350 | 34400 | 34400 | 34350 | 20 |
| 400 | 20230628 | 121200 | 908424350 | 34350 | 34350 | 34350 | 34350 | 3 |
| 401 | 20230628 | 121100 | 908321300 | 34350 | 34350 | 34350 | 34350 | 105 |
| 402 | 20230628 | 121000 | 904714550 | 34350 | 34400 | 34450 | 34350 | 55 |
| 403 | 20230628 | 120900 | 902821100 | 34450 | 34400 | 34450 | 34400 | 25 |
| 404 | 20230628 | 120800 | 901960300 | 34400 | 34400 | 34400 | 34400 | 58 |
| 405 | 20230628 | 120700 | 899965100 | 34400 | 34400 | 34400 | 34400 | 11 |
| 406 | 20230628 | 120600 | 899586700 | 34400 | 34400 | 34400 | 34400 | 0 |
| 407 | 20230628 | 120500 | 899586700 | 34400 | 34400 | 34400 | 34400 | 34 |
| 408 | 20230628 | 120400 | 898417100 | 34350 | 34400 | 34400 | 34350 | 38 |
| 409 | 20230628 | 120300 | 897111200 | 34400 | 34350 | 34400 | 34300 | 229 |
| 410 | 20230628 | 120200 | 889243550 | 34300 | 34350 | 34350 | 34300 | 95 |
| 411 | 20230628 | 120100 | 885984300 | 34300 | 34300 | 34350 | 34300 | 94 |
| 412 | 20230628 | 120000 | 882760050 | 34350 | 34350 | 34350 | 34350 | 22 |
| 413 | 20230628 | 115900 | 882004350 | 34350 | 34300 | 34350 | 34300 | 26 |
| 414 | 20230628 | 115800 | 881111750 | 34350 | 34350 | 34350 | 34350 | 101 |
| 415 | 20230628 | 115700 | 877642400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 416 | 20230628 | 115600 | 877642400 | 34350 | 34350 | 34350 | 34350 | 46 |
| 417 | 20230628 | 115500 | 876062300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 418 | 20230628 | 115400 | 876062300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 419 | 20230628 | 115300 | 876062300 | 34350 | 34350 | 34350 | 34350 | 33 |
| 420 | 20230628 | 115200 | 874928750 | 34350 | 34350 | 34350 | 34350 | 40 |
| 421 | 20230628 | 115100 | 873554750 | 34350 | 34350 | 34350 | 34350 | 29 |
| 422 | 20230628 | 115000 | 872558600 | 34350 | 34350 | 34350 | 34350 | 18 |
| 423 | 20230628 | 114900 | 871940300 | 34300 | 34300 | 34300 | 34300 | 50 |
| 424 | 20230628 | 114800 | 870225300 | 34350 | 34350 | 34350 | 34300 | 25 |
| 425 | 20230628 | 114700 | 869366750 | 34300 | 34300 | 34350 | 34300 | 65 |
| 426 | 20230628 | 114600 | 867137100 | 34350 | 34350 | 34350 | 34350 | 289 |
| 427 | 20230628 | 114500 | 857209950 | 34400 | 34400 | 34400 | 34400 | 0 |
| 428 | 20230628 | 114400 | 857209950 | 34400 | 34400 | 34400 | 34400 | 19 |
| 429 | 20230628 | 114300 | 856556350 | 34400 | 34350 | 34400 | 34350 | 112 |
| 430 | 20230628 | 114200 | 852708300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 431 | 20230628 | 114100 | 852708300 | 34350 | 34350 | 34350 | 34300 | 189 |
| 432 | 20230628 | 114000 | 846216350 | 34400 | 34400 | 34400 | 34400 | 38 |
| 433 | 20230628 | 113900 | 844909150 | 34400 | 34400 | 34400 | 34400 | 17 |
| 434 | 20230628 | 113800 | 844324350 | 34350 | 34350 | 34350 | 34350 | 7 |
| 435 | 20230628 | 113700 | 844083900 | 34350 | 34350 | 34350 | 34350 | 61 |
| 436 | 20230628 | 113600 | 841988550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 437 | 20230628 | 113500 | 841988550 | 34350 | 34300 | 34350 | 34300 | 44 |
| 438 | 20230628 | 113400 | 840478900 | 34350 | 34300 | 34400 | 34300 | 508 |
| 439 | 20230628 | 113300 | 823051900 | 34300 | 34300 | 34300 | 34300 | 18 |
| 440 | 20230628 | 113200 | 822434500 | 34300 | 34300 | 34300 | 34300 | 18 |
| 441 | 20230628 | 113100 | 821817100 | 34300 | 34300 | 34300 | 34250 | 51 |
| 442 | 20230628 | 113000 | 820069300 | 34300 | 34300 | 34300 | 34300 | 18 |
| 443 | 20230628 | 112900 | 819451900 | 34250 | 34250 | 34300 | 34250 | 70 |
| 444 | 20230628 | 112800 | 817053400 | 34250 | 34250 | 34250 | 34250 | 307 |
| 445 | 20230628 | 112700 | 806538650 | 34300 | 34250 | 34300 | 34250 | 282 |
| 446 | 20230628 | 112600 | 796877050 | 34250 | 34250 | 34250 | 34200 | 173 |
| 447 | 20230628 | 112500 | 790953800 | 34250 | 34250 | 34250 | 34250 | 46 |
| 448 | 20230628 | 112400 | 789378300 | 34250 | 34250 | 34250 | 34250 | 17 |
| 449 | 20230628 | 112300 | 788796050 | 34250 | 34250 | 34250 | 34250 | 27 |
| 450 | 20230628 | 112200 | 787871300 | 34250 | 34250 | 34250 | 34250 | 39 |
| 451 | 20230628 | 112100 | 786535550 | 34250 | 34250 | 34250 | 34250 | 4 |
| 452 | 20230628 | 112000 | 786398550 | 34200 | 34200 | 34250 | 34200 | 272 |
| 453 | 20230628 | 111900 | 777094550 | 34200 | 34200 | 34200 | 34200 | 37 |
| 454 | 20230628 | 111800 | 775829150 | 34200 | 34200 | 34200 | 34200 | 40 |
| 455 | 20230628 | 111700 | 774461150 | 34250 | 34250 | 34250 | 34200 | 40 |
| 456 | 20230628 | 111600 | 773091200 | 34200 | 34250 | 34250 | 34200 | 227 |
| 457 | 20230628 | 111500 | 765324200 | 34250 | 34250 | 34250 | 34250 | 17 |
| 458 | 20230628 | 111400 | 764741950 | 34250 | 34250 | 34250 | 34250 | 50 |
| 459 | 20230628 | 111300 | 763029450 | 34250 | 34250 | 34250 | 34250 | 69 |
| 460 | 20230628 | 111200 | 760666200 | 34250 | 34250 | 34250 | 34250 | 30 |
| 461 | 20230628 | 111100 | 759638700 | 34250 | 34250 | 34250 | 34250 | 16 |
| 462 | 20230628 | 111000 | 759090700 | 34250 | 34200 | 34300 | 34200 | 36 |
| 463 | 20230628 | 110900 | 757857300 | 34250 | 34300 | 34300 | 34250 | 137 |
| 464 | 20230628 | 110800 | 753162150 | 34300 | 34250 | 34300 | 34250 | 331 |
| 465 | 20230628 | 110700 | 741824950 | 34250 | 34250 | 34250 | 34200 | 68 |
| 466 | 20230628 | 110600 | 739497450 | 34250 | 34250 | 34250 | 34200 | 759 |
| 467 | 20230628 | 110500 | 713518500 | 34250 | 34250 | 34250 | 34250 | 31 |
| 468 | 20230628 | 110400 | 712456750 | 34250 | 34200 | 34250 | 34200 | 307 |
| 469 | 20230628 | 110300 | 701955550 | 34200 | 34250 | 34250 | 34200 | 340 |
| 470 | 20230628 | 110200 | 690314150 | 34250 | 34350 | 34350 | 34250 | 544 |
| 471 | 20230628 | 110100 | 671661300 | 34350 | 34350 | 34400 | 34350 | 77 |
| 472 | 20230628 | 110000 | 669015550 | 34350 | 34350 | 34350 | 34350 | 274 |
| 473 | 20230628 | 105900 | 659603650 | 34350 | 34350 | 34400 | 34350 | 212 |
| 474 | 20230628 | 105800 | 652321400 | 34350 | 34400 | 34400 | 34350 | 101 |
| 475 | 20230628 | 105700 | 648850400 | 34350 | 34350 | 34350 | 34350 | 10 |
| 476 | 20230628 | 105600 | 648506900 | 34350 | 34400 | 34400 | 34350 | 484 |
| 477 | 20230628 | 105500 | 631857550 | 34400 | 34400 | 34450 | 34400 | 36 |
| 478 | 20230628 | 105400 | 630618200 | 34450 | 34500 | 34500 | 34450 | 276 |
| 479 | 20230628 | 105300 | 621109100 | 34450 | 34450 | 34500 | 34450 | 80 |
| 480 | 20230628 | 105200 | 618352250 | 34450 | 34500 | 34500 | 34450 | 4 |
| 481 | 20230628 | 105100 | 618214400 | 34450 | 34500 | 34500 | 34450 | 105 |
| 482 | 20230628 | 105000 | 614594350 | 34500 | 34500 | 34500 | 34500 | 0 |
| 483 | 20230628 | 104900 | 614594350 | 34500 | 34500 | 34500 | 34500 | 17 |
| 484 | 20230628 | 104800 | 614007850 | 34450 | 34450 | 34450 | 34450 | 20 |
| 485 | 20230628 | 104700 | 613318850 | 34450 | 34450 | 34450 | 34450 | 345 |
| 486 | 20230628 | 104600 | 601433600 | 34450 | 34500 | 34500 | 34450 | 564 |
| 487 | 20230628 | 104500 | 581999950 | 34450 | 34500 | 34500 | 34450 | 100 |
| 488 | 20230628 | 104400 | 578553450 | 34500 | 34500 | 34500 | 34500 | 31 |
| 489 | 20230628 | 104300 | 577483950 | 34500 | 34450 | 34500 | 34450 | 214 |
| 490 | 20230628 | 104200 | 570111150 | 34450 | 34500 | 34500 | 34450 | 149 |
| 491 | 20230628 | 104100 | 564977300 | 34500 | 34500 | 34500 | 34500 | 45 |
| 492 | 20230628 | 104000 | 563424800 | 34500 | 34500 | 34500 | 34500 | 0 |
| 493 | 20230628 | 103900 | 563424800 | 34500 | 34500 | 34500 | 34500 | 48 |
| 494 | 20230628 | 103800 | 561768800 | 34500 | 34500 | 34500 | 34500 | 13 |
| 495 | 20230628 | 103700 | 561320300 | 34500 | 34500 | 34500 | 34500 | 37 |
| 496 | 20230628 | 103600 | 560043800 | 34500 | 34500 | 34500 | 34500 | 928 |
| 497 | 20230628 | 103500 | 528027800 | 34500 | 34500 | 34550 | 34500 | 80 |
| 498 | 20230628 | 103400 | 525266800 | 34500 | 34500 | 34550 | 34500 | 63 |
| 499 | 20230628 | 103300 | 523090550 | 34500 | 34500 | 34500 | 34500 | 768 |
| 500 | 20230628 | 103200 | 496594550 | 34550 | 34550 | 34550 | 34550 | 79 |
| 501 | 20230628 | 103100 | 493865100 | 34500 | 34500 | 34500 | 34500 | 12 |
| 502 | 20230628 | 103000 | 493451100 | 34500 | 34550 | 34550 | 34500 | 21 |
| 503 | 20230628 | 102900 | 492725650 | 34500 | 34500 | 34500 | 34500 | 10 |
| 504 | 20230628 | 102800 | 492380650 | 34500 | 34550 | 34550 | 34500 | 74 |
| 505 | 20230628 | 102700 | 489824900 | 34550 | 34550 | 34550 | 34500 | 44 |
| 506 | 20230628 | 102600 | 488304850 | 34550 | 34550 | 34550 | 34550 | 0 |
| 507 | 20230628 | 102500 | 488304850 | 34550 | 34500 | 34550 | 34500 | 1029 |
| 508 | 20230628 | 102400 | 452802650 | 34550 | 34550 | 34550 | 34550 | 7 |
| 509 | 20230628 | 102300 | 452560800 | 34550 | 34600 | 34600 | 34550 | 54 |
| 510 | 20230628 | 102200 | 450694200 | 34600 | 34600 | 34600 | 34600 | 19 |
| 511 | 20230628 | 102100 | 450036800 | 34550 | 34550 | 34550 | 34550 | 146 |
| 512 | 20230628 | 102000 | 444992500 | 34550 | 34550 | 34550 | 34550 | 21 |
| 513 | 20230628 | 101900 | 444266950 | 34550 | 34600 | 34600 | 34550 | 1008 |
| 514 | 20230628 | 101800 | 409440300 | 34600 | 34550 | 34600 | 34550 | 113 |
| 515 | 20230628 | 101700 | 405534650 | 34550 | 34600 | 34600 | 34550 | 124 |
| 516 | 20230628 | 101600 | 401250000 | 34600 | 34600 | 34600 | 34600 | 27 |
| 517 | 20230628 | 101500 | 400315800 | 34600 | 34550 | 34600 | 34550 | 21 |
| 518 | 20230628 | 101400 | 399589300 | 34550 | 34600 | 34600 | 34550 | 138 |
| 519 | 20230628 | 101300 | 394817400 | 34600 | 34600 | 34600 | 34600 | 16 |
| 520 | 20230628 | 101200 | 394263800 | 34600 | 34600 | 34600 | 34600 | 17 |
| 521 | 20230628 | 101100 | 393675600 | 34600 | 34600 | 34600 | 34550 | 46 |
| 522 | 20230628 | 101000 | 392085050 | 34550 | 34600 | 34600 | 34550 | 1095 |
| 523 | 20230628 | 100900 | 354208400 | 34650 | 34650 | 34650 | 34650 | 2 |
| 524 | 20230628 | 100800 | 354139100 | 34650 | 34650 | 34650 | 34600 | 200 |
| 525 | 20230628 | 100700 | 347209150 | 34600 | 34650 | 34650 | 34600 | 53 |
| 526 | 20230628 | 100600 | 345375200 | 34600 | 34650 | 34650 | 34600 | 155 |
| 527 | 20230628 | 100500 | 340010450 | 34650 | 34650 | 34650 | 34650 | 1 |
| 528 | 20230628 | 100400 | 339975800 | 34650 | 34650 | 34650 | 34650 | 380 |
| 529 | 20230628 | 100300 | 326808800 | 34700 | 34650 | 34700 | 34650 | 47 |
| 530 | 20230628 | 100200 | 325179450 | 34650 | 34700 | 34700 | 34650 | 29 |
| 531 | 20230628 | 100100 | 324173800 | 34700 | 34650 | 34700 | 34650 | 109 |
| 532 | 20230628 | 100000 | 320395950 | 34700 | 34700 | 34700 | 34700 | 43 |
| 533 | 20230628 | 095900 | 318903850 | 34650 | 34700 | 34700 | 34650 | 48 |
| 534 | 20230628 | 095800 | 317239150 | 34700 | 34700 | 34700 | 34700 | 30 |
| 535 | 20230628 | 095700 | 316198150 | 34750 | 34700 | 34750 | 34700 | 201 |
| 536 | 20230628 | 095600 | 309222150 | 34700 | 34750 | 34750 | 34700 | 160 |
| 537 | 20230628 | 095500 | 303668300 | 34750 | 34700 | 34750 | 34700 | 29 |
| 538 | 20230628 | 095400 | 302661600 | 34750 | 34750 | 34750 | 34750 | 54 |
| 539 | 20230628 | 095300 | 300785100 | 34750 | 34750 | 34750 | 34750 | 82 |
| 540 | 20230628 | 095200 | 297935600 | 34750 | 34700 | 34750 | 34700 | 16 |
| 541 | 20230628 | 095100 | 297380350 | 34750 | 34750 | 34750 | 34750 | 33 |
| 542 | 20230628 | 095000 | 296233600 | 34700 | 34700 | 34750 | 34700 | 36 |
| 543 | 20230628 | 094900 | 294984200 | 34700 | 34700 | 34750 | 34700 | 128 |
| 544 | 20230628 | 094800 | 290540550 | 34700 | 34700 | 34750 | 34700 | 819 |
| 545 | 20230628 | 094700 | 262121100 | 34700 | 34650 | 34700 | 34650 | 205 |
| 546 | 20230628 | 094600 | 255017800 | 34650 | 34650 | 34650 | 34650 | 25 |
| 547 | 20230628 | 094500 | 254151550 | 34650 | 34650 | 34650 | 34650 | 12 |
| 548 | 20230628 | 094400 | 253735750 | 34650 | 34650 | 34650 | 34600 | 29 |
| 549 | 20230628 | 094300 | 252731000 | 34650 | 34650 | 34650 | 34650 | 47 |
| 550 | 20230628 | 094200 | 251102450 | 34650 | 34650 | 34650 | 34650 | 50 |
| 551 | 20230628 | 094100 | 249369950 | 34650 | 34650 | 34650 | 34650 | 4 |
| 552 | 20230628 | 094000 | 249231350 | 34650 | 34650 | 34650 | 34650 | 20 |
| 553 | 20230628 | 093900 | 248538350 | 34650 | 34650 | 34650 | 34650 | 37 |
| 554 | 20230628 | 093800 | 247256300 | 34650 | 34650 | 34650 | 34650 | 68 |
| 555 | 20230628 | 093700 | 244900100 | 34650 | 34650 | 34650 | 34600 | 118 |
| 556 | 20230628 | 093600 | 240812750 | 34650 | 34650 | 34650 | 34650 | 33 |
| 557 | 20230628 | 093500 | 239669300 | 34600 | 34600 | 34650 | 34600 | 27 |
| 558 | 20230628 | 093400 | 238734300 | 34600 | 34600 | 34600 | 34600 | 321 |
| 559 | 20230628 | 093300 | 227627700 | 34600 | 34650 | 34650 | 34600 | 158 |
| 560 | 20230628 | 093200 | 222157750 | 34650 | 34700 | 34700 | 34650 | 370 |
| 561 | 20230628 | 093100 | 209337200 | 34700 | 34700 | 34700 | 34700 | 34 |
| 562 | 20230628 | 093000 | 208157400 | 34700 | 34750 | 34750 | 34700 | 86 |
| 563 | 20230628 | 092900 | 205171550 | 34700 | 34700 | 34700 | 34700 | 189 |
| 564 | 20230628 | 092800 | 198613250 | 34700 | 34750 | 34750 | 34700 | 189 |
| 565 | 20230628 | 092700 | 192051800 | 34750 | 34750 | 34750 | 34750 | 87 |
| 566 | 20230628 | 092600 | 189028550 | 34750 | 34750 | 34750 | 34750 | 16 |
| 567 | 20230628 | 092500 | 188472550 | 34700 | 34700 | 34700 | 34700 | 238 |
| 568 | 20230628 | 092400 | 180213950 | 34700 | 34650 | 34700 | 34650 | 29 |
| 569 | 20230628 | 092300 | 179209050 | 34650 | 34600 | 34650 | 34600 | 124 |
| 570 | 20230628 | 092200 | 174912950 | 34600 | 34600 | 34600 | 34600 | 105 |
| 571 | 20230628 | 092100 | 171279950 | 34600 | 34700 | 34700 | 34600 | 1027 |
| 572 | 20230628 | 092000 | 135680750 | 34700 | 34750 | 34800 | 34700 | 357 |
| 573 | 20230628 | 091900 | 123275100 | 34750 | 34750 | 34750 | 34750 | 194 |
| 574 | 20230628 | 091800 | 116533600 | 34750 | 34750 | 34750 | 34750 | 28 |
| 575 | 20230628 | 091700 | 115560600 | 34750 | 34750 | 34750 | 34750 | 83 |
| 576 | 20230628 | 091600 | 112676350 | 34750 | 34750 | 34750 | 34750 | 63 |
| 577 | 20230628 | 091500 | 110487100 | 34800 | 34750 | 34800 | 34700 | 282 |
| 578 | 20230628 | 091400 | 100686750 | 34750 | 34700 | 34750 | 34700 | 167 |
| 579 | 20230628 | 091300 | 94891650 | 34700 | 34650 | 34700 | 34650 | 75 |
| 580 | 20230628 | 091200 | 92289550 | 34650 | 34700 | 34700 | 34650 | 42 |
| 581 | 20230628 | 091100 | 90833250 | 34700 | 34650 | 34700 | 34650 | 451 |
| 582 | 20230628 | 091000 | 75190550 | 34700 | 34700 | 34700 | 34650 | 35 |
| 583 | 20230628 | 090900 | 73976150 | 34650 | 34650 | 34650 | 34650 | 317 |
| 584 | 20230628 | 090800 | 62992100 | 34650 | 34650 | 34650 | 34650 | 5 |
| 585 | 20230628 | 090700 | 62818850 | 34650 | 34650 | 34650 | 34650 | 30 |
| 586 | 20230628 | 090600 | 61779350 | 34600 | 34550 | 34600 | 34550 | 330 |
| 587 | 20230628 | 090500 | 50363950 | 34600 | 34600 | 34650 | 34500 | 153 |
| 588 | 20230628 | 090400 | 45081900 | 34600 | 34550 | 34600 | 34550 | 126 |
| 589 | 20230628 | 090300 | 40724200 | 34550 | 34500 | 34650 | 34500 | 350 |
| 590 | 20230628 | 090200 | 28642150 | 34500 | 34600 | 34600 | 34500 | 200 |
| 591 | 20230628 | 090100 | 21731050 | 34650 | 34700 | 34700 | 34650 | 348 |
| 592 | 20230628 | 090000 | 9669250 | 34700 | 34650 | 34700 | 34650 | 279 |