31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 3 | 20230626 | 185800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230626 | 185700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230626 | 185600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230626 | 185500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230626 | 185400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230626 | 185300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230626 | 185200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230626 | 185100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230626 | 185000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230626 | 184900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230626 | 184800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230626 | 184700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230626 | 184600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230626 | 184500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230626 | 184400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230626 | 184300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230626 | 184200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230626 | 184100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230626 | 184000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230626 | 183900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230626 | 183800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230626 | 183700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230626 | 183600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230626 | 183500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230626 | 183400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230626 | 183300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230626 | 183200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230626 | 183100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230626 | 183000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230626 | 182900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 33 | 20230626 | 182800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230626 | 182700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230626 | 182600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230626 | 182500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230626 | 182400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230626 | 182300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230626 | 182200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230626 | 182100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230626 | 182000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230626 | 181900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230626 | 181800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230626 | 181700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230626 | 181600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230626 | 181500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230626 | 181400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230626 | 181300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230626 | 181200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230626 | 181100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230626 | 181000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230626 | 180900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230626 | 180800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230626 | 180700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230626 | 180600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230626 | 180500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230626 | 180400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230626 | 180300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230626 | 180200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230626 | 180100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230626 | 180000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230626 | 175900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 63 | 20230626 | 175800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230626 | 175700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230626 | 175600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230626 | 175500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230626 | 175400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230626 | 175300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230626 | 175200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230626 | 175100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230626 | 175000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230626 | 174900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230626 | 174800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230626 | 174700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230626 | 174600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230626 | 174500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230626 | 174400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230626 | 174300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230626 | 174200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230626 | 174100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230626 | 174000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230626 | 173900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230626 | 173800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230626 | 173700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230626 | 173600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230626 | 173500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230626 | 173400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230626 | 173300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230626 | 173200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230626 | 173100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230626 | 173000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230626 | 172900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 93 | 20230626 | 172800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230626 | 172700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230626 | 172600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230626 | 172500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230626 | 172400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230626 | 172300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230626 | 172200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230626 | 172100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230626 | 172000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230626 | 171900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230626 | 171800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230626 | 171700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230626 | 171600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230626 | 171500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230626 | 171400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230626 | 171300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230626 | 171200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230626 | 171100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230626 | 171000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230626 | 170900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230626 | 170800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230626 | 170700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230626 | 170600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230626 | 170500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230626 | 170400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230626 | 170300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230626 | 170200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230626 | 170100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230626 | 170000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230626 | 165900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 123 | 20230626 | 165800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230626 | 165700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230626 | 165600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230626 | 165500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230626 | 165400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230626 | 165300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230626 | 165200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230626 | 165100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230626 | 165000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230626 | 164900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230626 | 164800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230626 | 164700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230626 | 164600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230626 | 164500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230626 | 164400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230626 | 164300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230626 | 164200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230626 | 164100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230626 | 164000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230626 | 163900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230626 | 163800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230626 | 163700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230626 | 163600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230626 | 163500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230626 | 163400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230626 | 163300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230626 | 163200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230626 | 163100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230626 | 163000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230626 | 162900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 153 | 20230626 | 162800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230626 | 162700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230626 | 162600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230626 | 162500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230626 | 162400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230626 | 162300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230626 | 162200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230626 | 162100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230626 | 162000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230626 | 161900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230626 | 161800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230626 | 161700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230626 | 161600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230626 | 161500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230626 | 161400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230626 | 161300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230626 | 161200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230626 | 161100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230626 | 161000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230626 | 160900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230626 | 160800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230626 | 160700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230626 | 160600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230626 | 160500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230626 | 160400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230626 | 160300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230626 | 160200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230626 | 160100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230626 | 160000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230626 | 155900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 183 | 20230626 | 155800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230626 | 155700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230626 | 155600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230626 | 155500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230626 | 155400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230626 | 155300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230626 | 155200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230626 | 155100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230626 | 155000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230626 | 154900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230626 | 154800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230626 | 154700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230626 | 154600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230626 | 154500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230626 | 154400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230626 | 154300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230626 | 154200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230626 | 154100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230626 | 154000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230626 | 153900 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230626 | 153800 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230626 | 153700 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230626 | 153600 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230626 | 153500 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230626 | 153400 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230626 | 153300 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230626 | 153200 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230626 | 153100 | 710972100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230626 | 153000 | 710972100 | 23000 | 23000 | 23000 | 23000 | 740 |
| 212 | 20230626 | 152900 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20230626 | 152800 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230626 | 152700 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230626 | 152600 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230626 | 152500 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230626 | 152400 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230626 | 152300 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230626 | 152200 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230626 | 152100 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230626 | 152000 | 693952100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230626 | 151900 | 693952100 | 23000 | 23000 | 23000 | 23000 | 106 |
| 223 | 20230626 | 151800 | 691514100 | 23000 | 22950 | 23000 | 22950 | 10 |
| 224 | 20230626 | 151700 | 691284150 | 22950 | 23000 | 23000 | 22950 | 57 |
| 225 | 20230626 | 151600 | 689974150 | 22950 | 22950 | 23000 | 22950 | 96 |
| 226 | 20230626 | 151500 | 687767200 | 23000 | 22950 | 23000 | 22950 | 29 |
| 227 | 20230626 | 151400 | 687100350 | 23000 | 23000 | 23000 | 22950 | 51 |
| 228 | 20230626 | 151300 | 685927400 | 23000 | 23000 | 23000 | 23000 | 69 |
| 229 | 20230626 | 151200 | 684340400 | 23000 | 23000 | 23000 | 22950 | 43 |
| 230 | 20230626 | 151100 | 683351650 | 23000 | 23000 | 23000 | 23000 | 34 |
| 231 | 20230626 | 151000 | 682569650 | 23000 | 23000 | 23000 | 22950 | 57 |
| 232 | 20230626 | 150900 | 681258850 | 23000 | 23000 | 23000 | 23000 | 38 |
| 233 | 20230626 | 150800 | 680384850 | 23000 | 23000 | 23000 | 22950 | 30 |
| 234 | 20230626 | 150700 | 679695050 | 23000 | 22950 | 23000 | 22950 | 31 |
| 235 | 20230626 | 150600 | 678982200 | 23000 | 23000 | 23000 | 22950 | 31 |
| 236 | 20230626 | 150500 | 678269250 | 23000 | 23000 | 23000 | 23000 | 35 |
| 237 | 20230626 | 150400 | 677464250 | 22950 | 23000 | 23000 | 22950 | 26 |
| 238 | 20230626 | 150300 | 676866350 | 23000 | 22950 | 23000 | 22950 | 52 |
| 239 | 20230626 | 150200 | 675670450 | 23000 | 22950 | 23000 | 22950 | 30 |
| 240 | 20230626 | 150100 | 674980500 | 23000 | 23000 | 23000 | 22950 | 31 |
| 241 | 20230626 | 150000 | 674267600 | 22950 | 23000 | 23000 | 22950 | 23 |
| 242 | 20230626 | 145900 | 673738750 | 23000 | 22950 | 23000 | 22950 | 24 |
| 243 | 20230626 | 145800 | 673187100 | 23000 | 23000 | 23000 | 22950 | 30 |
| 244 | 20230626 | 145700 | 672497500 | 22950 | 23000 | 23000 | 22950 | 50 |
| 245 | 20230626 | 145600 | 671348950 | 22950 | 23000 | 23000 | 22950 | 44 |
| 246 | 20230626 | 145500 | 670337100 | 22950 | 23000 | 23000 | 22950 | 30 |
| 247 | 20230626 | 145400 | 669647200 | 23000 | 22950 | 23000 | 22950 | 21 |
| 248 | 20230626 | 145300 | 669164300 | 23000 | 23000 | 23000 | 22950 | 25 |
| 249 | 20230626 | 145200 | 668589400 | 23000 | 23000 | 23000 | 22950 | 28 |
| 250 | 20230626 | 145100 | 667945500 | 23000 | 22950 | 23000 | 22950 | 11 |
| 251 | 20230626 | 145000 | 667692600 | 23000 | 23000 | 23050 | 23000 | 40 |
| 252 | 20230626 | 144900 | 666772550 | 23050 | 23000 | 23050 | 22950 | 34 |
| 253 | 20230626 | 144800 | 665990450 | 23000 | 23000 | 23000 | 22950 | 69 |
| 254 | 20230626 | 144700 | 664403650 | 23000 | 23000 | 23050 | 22950 | 50 |
| 255 | 20230626 | 144600 | 663252950 | 23000 | 23000 | 23050 | 23000 | 97 |
| 256 | 20230626 | 144500 | 661021050 | 23050 | 23000 | 23050 | 23000 | 175 |
| 257 | 20230626 | 144400 | 656987400 | 23050 | 23000 | 23050 | 22950 | 569 |
| 258 | 20230626 | 144300 | 643885350 | 23000 | 23000 | 23000 | 22900 | 102 |
| 259 | 20230626 | 144200 | 641543850 | 23000 | 23000 | 23050 | 22950 | 172 |
| 260 | 20230626 | 144100 | 637587600 | 23000 | 22950 | 23000 | 22950 | 56 |
| 261 | 20230626 | 144000 | 636299850 | 22950 | 23000 | 23000 | 22900 | 23 |
| 262 | 20230626 | 143900 | 635771150 | 22900 | 22900 | 22950 | 22900 | 56 |
| 263 | 20230626 | 143800 | 634487150 | 23000 | 22950 | 23000 | 22900 | 89 |
| 264 | 20230626 | 143700 | 632445600 | 22950 | 23000 | 23000 | 22900 | 50 |
| 265 | 20230626 | 143600 | 631296650 | 22950 | 22950 | 23000 | 22900 | 51 |
| 266 | 20230626 | 143500 | 630125700 | 23000 | 23000 | 23000 | 22900 | 32 |
| 267 | 20230626 | 143400 | 629391950 | 23000 | 23000 | 23000 | 22900 | 33 |
| 268 | 20230626 | 143300 | 628634500 | 23000 | 22950 | 23000 | 22950 | 43 |
| 269 | 20230626 | 143200 | 627646350 | 22950 | 23000 | 23000 | 22900 | 35 |
| 270 | 20230626 | 143100 | 626842600 | 23000 | 22950 | 23000 | 22900 | 51 |
| 271 | 20230626 | 143000 | 625672300 | 23000 | 22950 | 23000 | 22950 | 71 |
| 272 | 20230626 | 142900 | 624041150 | 23000 | 23000 | 23050 | 22950 | 770 |
| 273 | 20230626 | 142800 | 606302500 | 22950 | 22950 | 23000 | 22900 | 680 |
| 274 | 20230626 | 142700 | 590669600 | 22950 | 22900 | 22950 | 22900 | 21 |
| 275 | 20230626 | 142600 | 590187750 | 22950 | 22900 | 22950 | 22900 | 66 |
| 276 | 20230626 | 142500 | 588674300 | 22950 | 22950 | 22950 | 22900 | 42 |
| 277 | 20230626 | 142400 | 587711450 | 22950 | 22900 | 22950 | 22900 | 45 |
| 278 | 20230626 | 142300 | 586679850 | 22950 | 22950 | 22950 | 22900 | 54 |
| 279 | 20230626 | 142200 | 585441900 | 22950 | 22950 | 22950 | 22900 | 53 |
| 280 | 20230626 | 142100 | 584226850 | 22950 | 22950 | 22950 | 22900 | 32 |
| 281 | 20230626 | 142000 | 583492500 | 22900 | 22950 | 22950 | 22900 | 54 |
| 282 | 20230626 | 141900 | 582254300 | 22950 | 22950 | 22950 | 22900 | 63 |
| 283 | 20230626 | 141800 | 580811150 | 22900 | 22950 | 22950 | 22900 | 56 |
| 284 | 20230626 | 141700 | 579527550 | 22950 | 22900 | 22950 | 22900 | 89 |
| 285 | 20230626 | 141600 | 577486700 | 22950 | 22950 | 22950 | 22900 | 51 |
| 286 | 20230626 | 141500 | 576317350 | 22950 | 23000 | 23000 | 22900 | 33 |
| 287 | 20230626 | 141400 | 575559650 | 22950 | 23000 | 23000 | 22950 | 166 |
| 288 | 20230626 | 141300 | 571748850 | 22950 | 23000 | 23000 | 22950 | 54 |
| 289 | 20230626 | 141200 | 570508100 | 23000 | 23000 | 23000 | 22950 | 40 |
| 290 | 20230626 | 141100 | 569589150 | 23000 | 23000 | 23000 | 22950 | 60 |
| 291 | 20230626 | 141000 | 568211300 | 23000 | 22950 | 23000 | 22950 | 44 |
| 292 | 20230626 | 140900 | 567200450 | 23000 | 23000 | 23000 | 22950 | 177 |
| 293 | 20230626 | 140800 | 563137200 | 22950 | 22950 | 23000 | 22950 | 49 |
| 294 | 20230626 | 140700 | 562011350 | 23000 | 23000 | 23000 | 22950 | 50 |
| 295 | 20230626 | 140600 | 560862400 | 23000 | 23000 | 23000 | 22950 | 31 |
| 296 | 20230626 | 140500 | 560150550 | 23000 | 23000 | 23000 | 22950 | 36 |
| 297 | 20230626 | 140400 | 559323700 | 22950 | 22950 | 23000 | 22950 | 44 |
| 298 | 20230626 | 140300 | 558312900 | 23000 | 22950 | 23000 | 22950 | 10 |
| 299 | 20230626 | 140200 | 558082950 | 23000 | 22950 | 23000 | 22950 | 17 |
| 300 | 20230626 | 140100 | 557692000 | 23000 | 22950 | 23000 | 22950 | 27 |
| 301 | 20230626 | 140000 | 557071850 | 23000 | 22950 | 23000 | 22950 | 287 |
| 302 | 20230626 | 135900 | 550484950 | 23000 | 23000 | 23000 | 22950 | 23 |
| 303 | 20230626 | 135800 | 549956150 | 23000 | 22950 | 23000 | 22950 | 28 |
| 304 | 20230626 | 135700 | 549312750 | 23000 | 23000 | 23000 | 22950 | 57 |
| 305 | 20230626 | 135600 | 548003750 | 23000 | 22950 | 23000 | 22950 | 27 |
| 306 | 20230626 | 135500 | 547383450 | 23000 | 22950 | 23000 | 22950 | 12 |
| 307 | 20230626 | 135400 | 547107500 | 23000 | 23000 | 23000 | 22950 | 81 |
| 308 | 20230626 | 135300 | 545245200 | 23000 | 23000 | 23000 | 23000 | 8 |
| 309 | 20230626 | 135200 | 545061200 | 23000 | 23000 | 23000 | 22950 | 49 |
| 310 | 20230626 | 135100 | 543935800 | 23000 | 23000 | 23000 | 23000 | 25 |
| 311 | 20230626 | 135000 | 543360800 | 23000 | 23000 | 23000 | 22950 | 27 |
| 312 | 20230626 | 134900 | 542740550 | 23000 | 23000 | 23000 | 23000 | 24 |
| 313 | 20230626 | 134800 | 542188550 | 23000 | 23000 | 23000 | 22950 | 29 |
| 314 | 20230626 | 134700 | 541522150 | 23000 | 22950 | 23000 | 22950 | 25 |
| 315 | 20230626 | 134600 | 540947300 | 23000 | 23000 | 23000 | 22950 | 27 |
| 316 | 20230626 | 134500 | 540326900 | 23000 | 22950 | 23000 | 22950 | 17 |
| 317 | 20230626 | 134400 | 539936250 | 23000 | 22950 | 23000 | 22950 | 18 |
| 318 | 20230626 | 134300 | 539522850 | 23000 | 23000 | 23000 | 22950 | 15 |
| 319 | 20230626 | 134200 | 539177900 | 23000 | 23000 | 23000 | 22950 | 29 |
| 320 | 20230626 | 134100 | 538511500 | 22950 | 23000 | 23000 | 22950 | 10 |
| 321 | 20230626 | 134000 | 538281550 | 23000 | 22950 | 23000 | 22950 | 22 |
| 322 | 20230626 | 133900 | 537776300 | 23000 | 22950 | 23000 | 22950 | 17 |
| 323 | 20230626 | 133800 | 537385350 | 22950 | 23000 | 23000 | 22950 | 38 |
| 324 | 20230626 | 133700 | 536512050 | 23000 | 23000 | 23000 | 23000 | 7 |
| 325 | 20230626 | 133600 | 536351050 | 23000 | 22950 | 23000 | 22950 | 22 |
| 326 | 20230626 | 133500 | 535845700 | 23000 | 23000 | 23000 | 23000 | 12 |
| 327 | 20230626 | 133400 | 535569700 | 23000 | 23000 | 23000 | 22950 | 22 |
| 328 | 20230626 | 133300 | 535064350 | 23000 | 22950 | 23000 | 22950 | 27 |
| 329 | 20230626 | 133200 | 534444000 | 22950 | 23000 | 23000 | 22950 | 30 |
| 330 | 20230626 | 133100 | 533754600 | 23000 | 22950 | 23000 | 22950 | 30 |
| 331 | 20230626 | 133000 | 533065850 | 23000 | 23000 | 23000 | 23000 | 148 |
| 332 | 20230626 | 132900 | 529661850 | 23000 | 22950 | 23000 | 22950 | 32 |
| 333 | 20230626 | 132800 | 528926550 | 23000 | 22950 | 23000 | 22950 | 107 |
| 334 | 20230626 | 132700 | 526465650 | 23000 | 23000 | 23000 | 22950 | 32 |
| 335 | 20230626 | 132600 | 525730350 | 23000 | 23000 | 23000 | 23000 | 21 |
| 336 | 20230626 | 132500 | 525247350 | 22950 | 23000 | 23000 | 22950 | 28 |
| 337 | 20230626 | 132400 | 524603950 | 23000 | 22950 | 23000 | 22950 | 8 |
| 338 | 20230626 | 132300 | 524420000 | 23000 | 23000 | 23000 | 22950 | 50 |
| 339 | 20230626 | 132200 | 523271100 | 22950 | 23000 | 23000 | 22950 | 18 |
| 340 | 20230626 | 132100 | 522857200 | 23000 | 23000 | 23000 | 23000 | 306 |
| 341 | 20230626 | 132000 | 515819200 | 23000 | 22950 | 23000 | 22950 | 15 |
| 342 | 20230626 | 131900 | 515474250 | 23000 | 23000 | 23000 | 23000 | 18 |
| 343 | 20230626 | 131800 | 515060250 | 22950 | 23000 | 23000 | 22950 | 11 |
| 344 | 20230626 | 131700 | 514807300 | 23000 | 23000 | 23000 | 23000 | 24 |
| 345 | 20230626 | 131600 | 514255300 | 23000 | 23000 | 23000 | 22950 | 30 |
| 346 | 20230626 | 131500 | 513565350 | 23000 | 23000 | 23000 | 23000 | 8 |
| 347 | 20230626 | 131400 | 513381350 | 23000 | 23000 | 23000 | 23000 | 15 |
| 348 | 20230626 | 131300 | 513036350 | 23000 | 22950 | 23000 | 22950 | 15 |
| 349 | 20230626 | 131200 | 512691400 | 23000 | 23000 | 23000 | 23000 | 1 |
| 350 | 20230626 | 131100 | 512668400 | 23000 | 23000 | 23000 | 22950 | 45 |
| 351 | 20230626 | 131000 | 511634450 | 23000 | 23000 | 23000 | 23000 | 10 |
| 352 | 20230626 | 130900 | 511404450 | 23000 | 23000 | 23000 | 23000 | 7 |
| 353 | 20230626 | 130800 | 511243450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 354 | 20230626 | 130700 | 511243450 | 23000 | 23000 | 23000 | 23000 | 18 |
| 355 | 20230626 | 130600 | 510829450 | 23000 | 23000 | 23000 | 23000 | 9 |
| 356 | 20230626 | 130500 | 510622450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 357 | 20230626 | 130400 | 510599450 | 23000 | 23000 | 23000 | 23000 | 10 |
| 358 | 20230626 | 130300 | 510369450 | 23000 | 23000 | 23000 | 23000 | 9 |
| 359 | 20230626 | 130200 | 510162450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 360 | 20230626 | 130100 | 510139450 | 23000 | 23000 | 23000 | 23000 | 8 |
| 361 | 20230626 | 130000 | 509955450 | 23000 | 23000 | 23000 | 23000 | 14 |
| 362 | 20230626 | 125900 | 509633450 | 22950 | 23000 | 23000 | 22950 | 14 |
| 363 | 20230626 | 125800 | 509311500 | 23000 | 23000 | 23000 | 23000 | 9 |
| 364 | 20230626 | 125700 | 509104500 | 23000 | 23000 | 23000 | 23000 | 24 |
| 365 | 20230626 | 125600 | 508552500 | 23000 | 23000 | 23000 | 23000 | 31 |
| 366 | 20230626 | 125500 | 507839500 | 23000 | 23000 | 23000 | 23000 | 9 |
| 367 | 20230626 | 125400 | 507632500 | 23000 | 23000 | 23000 | 23000 | 56 |
| 368 | 20230626 | 125300 | 506344500 | 23000 | 23000 | 23000 | 23000 | 15 |
| 369 | 20230626 | 125200 | 505999500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 370 | 20230626 | 125100 | 505999500 | 23000 | 22950 | 23000 | 22950 | 9 |
| 371 | 20230626 | 125000 | 505792900 | 22950 | 22950 | 22950 | 22950 | 86 |
| 372 | 20230626 | 124900 | 503819200 | 22950 | 22950 | 22950 | 22950 | 5 |
| 373 | 20230626 | 124800 | 503704450 | 22950 | 23000 | 23000 | 22950 | 114 |
| 374 | 20230626 | 124700 | 501087550 | 23000 | 23000 | 23000 | 23000 | 8 |
| 375 | 20230626 | 124600 | 500903550 | 23000 | 23000 | 23000 | 23000 | 1 |
| 376 | 20230626 | 124500 | 500880550 | 23000 | 23000 | 23000 | 23000 | 8 |
| 377 | 20230626 | 124400 | 500696550 | 23000 | 23000 | 23000 | 23000 | 8 |
| 378 | 20230626 | 124300 | 500512550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 379 | 20230626 | 124200 | 500512550 | 23000 | 22950 | 23000 | 22950 | 16 |
| 380 | 20230626 | 124100 | 500144700 | 22950 | 22950 | 23000 | 22950 | 11 |
| 381 | 20230626 | 124000 | 499891850 | 22950 | 22950 | 22950 | 22950 | 3 |
| 382 | 20230626 | 123900 | 499823000 | 23000 | 22950 | 23000 | 22950 | 143 |
| 383 | 20230626 | 123800 | 496540750 | 22950 | 22950 | 23000 | 22950 | 74 |
| 384 | 20230626 | 123700 | 494842000 | 23000 | 23000 | 23000 | 22950 | 16 |
| 385 | 20230626 | 123600 | 494474250 | 23000 | 23000 | 23000 | 23000 | 3 |
| 386 | 20230626 | 123500 | 494405250 | 23000 | 23000 | 23000 | 23000 | 8 |
| 387 | 20230626 | 123400 | 494221250 | 23000 | 23000 | 23000 | 23000 | 15 |
| 388 | 20230626 | 123300 | 493876250 | 23000 | 23050 | 23050 | 23000 | 404 |
| 389 | 20230626 | 123200 | 484584050 | 23050 | 23050 | 23050 | 23050 | 11 |
| 390 | 20230626 | 123100 | 484330500 | 23050 | 23050 | 23100 | 23050 | 21 |
| 391 | 20230626 | 123000 | 483846050 | 23050 | 23050 | 23100 | 23050 | 9 |
| 392 | 20230626 | 122900 | 483638350 | 23050 | 23050 | 23100 | 23050 | 14 |
| 393 | 20230626 | 122800 | 483315150 | 23050 | 23050 | 23050 | 23050 | 10 |
| 394 | 20230626 | 122700 | 483084650 | 23050 | 23050 | 23050 | 23050 | 4 |
| 395 | 20230626 | 122600 | 482992450 | 23050 | 23100 | 23100 | 23050 | 7 |
| 396 | 20230626 | 122500 | 482831000 | 23050 | 23050 | 23050 | 23050 | 71 |
| 397 | 20230626 | 122400 | 481194450 | 23050 | 23100 | 23100 | 23050 | 7 |
| 398 | 20230626 | 122300 | 481032950 | 23050 | 23050 | 23050 | 23050 | 109 |
| 399 | 20230626 | 122200 | 478520500 | 23100 | 23050 | 23100 | 23050 | 124 |
| 400 | 20230626 | 122100 | 475662250 | 23000 | 23050 | 23100 | 23000 | 37 |
| 401 | 20230626 | 122000 | 474810700 | 23100 | 23050 | 23100 | 23050 | 503 |
| 402 | 20230626 | 121900 | 463216500 | 23050 | 23050 | 23050 | 23050 | 8 |
| 403 | 20230626 | 121800 | 463032100 | 23050 | 23000 | 23050 | 23000 | 68 |
| 404 | 20230626 | 121700 | 461467450 | 23000 | 23100 | 23100 | 23000 | 217 |
| 405 | 20230626 | 121600 | 456476350 | 23050 | 23050 | 23050 | 23050 | 13 |
| 406 | 20230626 | 121500 | 456176700 | 23100 | 23050 | 23100 | 23050 | 11 |
| 407 | 20230626 | 121400 | 455923100 | 23100 | 23050 | 23100 | 23050 | 53 |
| 408 | 20230626 | 121300 | 454701350 | 23050 | 23050 | 23050 | 23050 | 84 |
| 409 | 20230626 | 121200 | 452765150 | 23050 | 23050 | 23050 | 23050 | 8 |
| 410 | 20230626 | 121100 | 452580750 | 23050 | 23050 | 23050 | 23050 | 1 |
| 411 | 20230626 | 121000 | 452557700 | 23050 | 23100 | 23100 | 23050 | 1631 |
| 412 | 20230626 | 120900 | 414962950 | 23100 | 23100 | 23100 | 23100 | 29 |
| 413 | 20230626 | 120800 | 414293050 | 23100 | 23100 | 23100 | 23050 | 23 |
| 414 | 20230626 | 120700 | 413762250 | 23100 | 23100 | 23100 | 23100 | 8 |
| 415 | 20230626 | 120600 | 413577450 | 23100 | 23100 | 23100 | 23100 | 11 |
| 416 | 20230626 | 120500 | 413323350 | 23100 | 23100 | 23100 | 23100 | 12 |
| 417 | 20230626 | 120400 | 413046150 | 23100 | 23100 | 23100 | 23100 | 7 |
| 418 | 20230626 | 120300 | 412884450 | 23100 | 23100 | 23100 | 23100 | 12 |
| 419 | 20230626 | 120200 | 412607250 | 23100 | 23100 | 23100 | 23100 | 12 |
| 420 | 20230626 | 120100 | 412330050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 421 | 20230626 | 120000 | 412330050 | 23100 | 23100 | 23100 | 23100 | 38 |
| 422 | 20230626 | 115900 | 411452250 | 23100 | 23100 | 23100 | 23100 | 8 |
| 423 | 20230626 | 115800 | 411267450 | 23100 | 23100 | 23100 | 23100 | 29 |
| 424 | 20230626 | 115700 | 410597550 | 23100 | 23100 | 23100 | 23100 | 10 |
| 425 | 20230626 | 115600 | 410366550 | 23150 | 23150 | 23150 | 23100 | 865 |
| 426 | 20230626 | 115500 | 390384200 | 23100 | 23100 | 23150 | 23100 | 196 |
| 427 | 20230626 | 115400 | 385856050 | 23150 | 23150 | 23150 | 23100 | 29 |
| 428 | 20230626 | 115300 | 385185150 | 23150 | 23100 | 23150 | 23100 | 465 |
| 429 | 20230626 | 115200 | 374443600 | 23100 | 23100 | 23100 | 23050 | 19 |
| 430 | 20230626 | 115100 | 374004750 | 23100 | 23100 | 23100 | 23100 | 9 |
| 431 | 20230626 | 115000 | 373796850 | 23100 | 23100 | 23100 | 23100 | 18 |
| 432 | 20230626 | 114900 | 373381050 | 23100 | 23100 | 23100 | 23050 | 14 |
| 433 | 20230626 | 114800 | 373057750 | 23100 | 23100 | 23100 | 23100 | 1 |
| 434 | 20230626 | 114700 | 373034650 | 23100 | 23100 | 23100 | 23100 | 21 |
| 435 | 20230626 | 114600 | 372549550 | 23100 | 23100 | 23100 | 23100 | 18 |
| 436 | 20230626 | 114500 | 372133750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 437 | 20230626 | 114400 | 372133750 | 23100 | 23050 | 23100 | 23050 | 445 |
| 438 | 20230626 | 114300 | 361876050 | 23100 | 23100 | 23100 | 23100 | 12 |
| 439 | 20230626 | 114200 | 361598850 | 23050 | 23050 | 23100 | 23050 | 11 |
| 440 | 20230626 | 114100 | 361345150 | 23100 | 23100 | 23100 | 23050 | 14 |
| 441 | 20230626 | 114000 | 361021800 | 23100 | 23100 | 23100 | 23100 | 8 |
| 442 | 20230626 | 113900 | 360837000 | 23100 | 23100 | 23100 | 23100 | 15 |
| 443 | 20230626 | 113800 | 360490500 | 23100 | 23100 | 23100 | 23100 | 22 |
| 444 | 20230626 | 113700 | 359982300 | 23100 | 23050 | 23100 | 23050 | 36 |
| 445 | 20230626 | 113600 | 359152050 | 23050 | 23050 | 23050 | 23050 | 7 |
| 446 | 20230626 | 113500 | 358990700 | 23050 | 23050 | 23050 | 23050 | 113 |
| 447 | 20230626 | 113400 | 356386050 | 23050 | 23050 | 23050 | 23050 | 9 |
| 448 | 20230626 | 113300 | 356178600 | 23000 | 23050 | 23050 | 23000 | 13 |
| 449 | 20230626 | 113200 | 355879250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 450 | 20230626 | 113100 | 355879250 | 23050 | 23050 | 23050 | 23050 | 56 |
| 451 | 20230626 | 113000 | 354588450 | 23050 | 23050 | 23050 | 23050 | 8 |
| 452 | 20230626 | 112900 | 354404050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 453 | 20230626 | 112800 | 354404050 | 23050 | 23050 | 23050 | 23050 | 14 |
| 454 | 20230626 | 112700 | 354081350 | 23050 | 23050 | 23050 | 23050 | 9 |
| 455 | 20230626 | 112600 | 353873900 | 23000 | 23000 | 23000 | 23000 | 5 |
| 456 | 20230626 | 112500 | 353758900 | 23050 | 23050 | 23050 | 23050 | 108 |
| 457 | 20230626 | 112400 | 351269500 | 23050 | 23050 | 23050 | 23000 | 9 |
| 458 | 20230626 | 112300 | 351062100 | 23050 | 23050 | 23050 | 23050 | 25 |
| 459 | 20230626 | 112200 | 350485850 | 23050 | 23050 | 23050 | 23050 | 8 |
| 460 | 20230626 | 112100 | 350301450 | 23050 | 23050 | 23050 | 23050 | 9 |
| 461 | 20230626 | 112000 | 350094000 | 23050 | 23050 | 23050 | 23050 | 0 |
| 462 | 20230626 | 111900 | 350094000 | 23050 | 23050 | 23050 | 23050 | 9 |
| 463 | 20230626 | 111800 | 349886550 | 23050 | 23050 | 23050 | 23050 | 8 |
| 464 | 20230626 | 111700 | 349702150 | 23050 | 23050 | 23050 | 23050 | 8 |
| 465 | 20230626 | 111600 | 349517750 | 23050 | 23050 | 23050 | 23050 | 1 |
| 466 | 20230626 | 111500 | 349494700 | 23050 | 23050 | 23050 | 23050 | 49 |
| 467 | 20230626 | 111400 | 348365250 | 23050 | 23050 | 23050 | 23050 | 8 |
| 468 | 20230626 | 111300 | 348180850 | 23050 | 23050 | 23050 | 23050 | 2 |
| 469 | 20230626 | 111200 | 348134750 | 23050 | 23050 | 23050 | 23050 | 9 |
| 470 | 20230626 | 111100 | 347927300 | 23050 | 23050 | 23050 | 23050 | 27 |
| 471 | 20230626 | 111000 | 347304950 | 23050 | 23050 | 23050 | 23050 | 1 |
| 472 | 20230626 | 110900 | 347281900 | 23050 | 23000 | 23050 | 23000 | 9 |
| 473 | 20230626 | 110800 | 347074500 | 23050 | 23050 | 23050 | 23050 | 8 |
| 474 | 20230626 | 110700 | 346890100 | 23050 | 23050 | 23050 | 23050 | 33 |
| 475 | 20230626 | 110600 | 346129450 | 23050 | 23050 | 23050 | 23050 | 64 |
| 476 | 20230626 | 110500 | 344654250 | 23050 | 23000 | 23050 | 23000 | 9 |
| 477 | 20230626 | 110400 | 344446850 | 23000 | 23050 | 23050 | 23000 | 1473 |
| 478 | 20230626 | 110300 | 310543850 | 23050 | 23050 | 23050 | 23000 | 31 |
| 479 | 20230626 | 110200 | 309829350 | 23000 | 23000 | 23050 | 23000 | 11 |
| 480 | 20230626 | 110100 | 309575950 | 23000 | 23050 | 23050 | 23000 | 11 |
| 481 | 20230626 | 110000 | 309322550 | 23050 | 23050 | 23050 | 23000 | 7 |
| 482 | 20230626 | 105900 | 309161400 | 23050 | 23000 | 23050 | 23000 | 14 |
| 483 | 20230626 | 105800 | 308839300 | 23000 | 23000 | 23000 | 23000 | 669 |
| 484 | 20230626 | 105700 | 293452300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 485 | 20230626 | 105600 | 293452300 | 23000 | 22950 | 23000 | 22950 | 35 |
| 486 | 20230626 | 105500 | 292648650 | 23000 | 22950 | 23000 | 22950 | 10 |
| 487 | 20230626 | 105400 | 292418700 | 23000 | 23000 | 23000 | 23000 | 18 |
| 488 | 20230626 | 105300 | 292004700 | 23000 | 23000 | 23000 | 23000 | 8 |
| 489 | 20230626 | 105200 | 291820700 | 23000 | 23000 | 23000 | 23000 | 8 |
| 490 | 20230626 | 105100 | 291636700 | 23000 | 23000 | 23000 | 23000 | 1 |
| 491 | 20230626 | 105000 | 291613700 | 23000 | 23000 | 23000 | 22950 | 10 |
| 492 | 20230626 | 104900 | 291383750 | 22950 | 22950 | 22950 | 22950 | 14 |
| 493 | 20230626 | 104800 | 291062450 | 22950 | 23000 | 23000 | 22950 | 175 |
| 494 | 20230626 | 104700 | 287045800 | 23000 | 23050 | 23050 | 23000 | 27 |
| 495 | 20230626 | 104600 | 286423750 | 23050 | 23000 | 23050 | 23000 | 87 |
| 496 | 20230626 | 104500 | 284422650 | 23000 | 23000 | 23000 | 23000 | 8 |
| 497 | 20230626 | 104400 | 284238650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 498 | 20230626 | 104300 | 284238650 | 23000 | 23000 | 23000 | 22950 | 25 |
| 499 | 20230626 | 104200 | 283664400 | 23000 | 23000 | 23000 | 23000 | 13 |
| 500 | 20230626 | 104100 | 283365400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 501 | 20230626 | 104000 | 283365400 | 23000 | 22950 | 23000 | 22950 | 98 |
| 502 | 20230626 | 103900 | 281115900 | 22950 | 22950 | 22950 | 22950 | 578 |
| 503 | 20230626 | 103800 | 267850800 | 22950 | 22900 | 22950 | 22900 | 132 |
| 504 | 20230626 | 103700 | 264827950 | 22900 | 22900 | 22900 | 22900 | 19 |
| 505 | 20230626 | 103600 | 264392850 | 22900 | 22950 | 22950 | 22900 | 438 |
| 506 | 20230626 | 103500 | 254361200 | 22950 | 22950 | 22950 | 22950 | 16 |
| 507 | 20230626 | 103400 | 253994000 | 22950 | 22950 | 22950 | 22950 | 9 |
| 508 | 20230626 | 103300 | 253787450 | 22950 | 22950 | 22950 | 22950 | 14 |
| 509 | 20230626 | 103200 | 253466150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 510 | 20230626 | 103100 | 253397300 | 22950 | 22950 | 22950 | 22950 | 310 |
| 511 | 20230626 | 103000 | 246282800 | 22950 | 22900 | 22950 | 22900 | 273 |
| 512 | 20230626 | 102900 | 240028050 | 22900 | 22900 | 22900 | 22900 | 41 |
| 513 | 20230626 | 102800 | 239089150 | 22900 | 22900 | 22900 | 22900 | 51 |
| 514 | 20230626 | 102700 | 237921250 | 22900 | 22900 | 22900 | 22900 | 10 |
| 515 | 20230626 | 102600 | 237692250 | 22900 | 22900 | 22900 | 22900 | 109 |
| 516 | 20230626 | 102500 | 235196150 | 22850 | 22900 | 22900 | 22850 | 1063 |
| 517 | 20230626 | 102400 | 210906100 | 22900 | 22850 | 22900 | 22850 | 434 |
| 518 | 20230626 | 102300 | 200988150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 519 | 20230626 | 102200 | 200988150 | 22850 | 22850 | 22850 | 22850 | 0 |
| 520 | 20230626 | 102100 | 200988150 | 22850 | 22850 | 22850 | 22850 | 30 |
| 521 | 20230626 | 102000 | 200302650 | 22850 | 22850 | 22850 | 22850 | 1 |
| 522 | 20230626 | 101900 | 200279800 | 22800 | 22850 | 22850 | 22800 | 21 |
| 523 | 20230626 | 101800 | 199800950 | 22800 | 22800 | 22800 | 22800 | 276 |
| 524 | 20230626 | 101700 | 193508150 | 22800 | 22800 | 22800 | 22800 | 10 |
| 525 | 20230626 | 101600 | 193280150 | 22800 | 22800 | 22800 | 22800 | 2 |
| 526 | 20230626 | 101500 | 193234550 | 22800 | 22800 | 22800 | 22800 | 13 |
| 527 | 20230626 | 101400 | 192938150 | 22750 | 22750 | 22750 | 22750 | 257 |
| 528 | 20230626 | 101300 | 187091400 | 22700 | 22750 | 22750 | 22700 | 7 |
| 529 | 20230626 | 101200 | 186932450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 530 | 20230626 | 101100 | 186886950 | 22750 | 22750 | 22750 | 22750 | 16 |
| 531 | 20230626 | 101000 | 186522950 | 22800 | 22800 | 22800 | 22800 | 0 |
| 532 | 20230626 | 100900 | 186522950 | 22800 | 22800 | 22800 | 22800 | 4 |
| 533 | 20230626 | 100800 | 186431750 | 22800 | 22800 | 22800 | 22800 | 1 |
| 534 | 20230626 | 100700 | 186408950 | 22800 | 22800 | 22800 | 22800 | 1 |
| 535 | 20230626 | 100600 | 186386150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 536 | 20230626 | 100500 | 186386150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 537 | 20230626 | 100400 | 186386150 | 22800 | 22800 | 22800 | 22800 | 8 |
| 538 | 20230626 | 100300 | 186203750 | 22700 | 22800 | 22800 | 22700 | 501 |
| 539 | 20230626 | 100200 | 174830950 | 22750 | 22800 | 22800 | 22750 | 255 |
| 540 | 20230626 | 100100 | 169029150 | 22800 | 22750 | 22800 | 22750 | 797 |
| 541 | 20230626 | 100000 | 150897350 | 22750 | 22750 | 22750 | 22700 | 19 |
| 542 | 20230626 | 095900 | 150465400 | 22750 | 22750 | 22750 | 22750 | 7 |
| 543 | 20230626 | 095800 | 150306150 | 22750 | 22750 | 22750 | 22750 | 35 |
| 544 | 20230626 | 095700 | 149509900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 545 | 20230626 | 095600 | 149509900 | 22750 | 22700 | 22750 | 22700 | 117 |
| 546 | 20230626 | 095500 | 146853150 | 22700 | 22700 | 22700 | 22700 | 1 |
| 547 | 20230626 | 095400 | 146830450 | 22750 | 22700 | 22750 | 22700 | 16 |
| 548 | 20230626 | 095300 | 146466500 | 22750 | 22750 | 22750 | 22750 | 8 |
| 549 | 20230626 | 095200 | 146284500 | 22750 | 22750 | 22750 | 22750 | 2 |
| 550 | 20230626 | 095100 | 146239000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 551 | 20230626 | 095000 | 146239000 | 22700 | 22700 | 22700 | 22700 | 49 |
| 552 | 20230626 | 094900 | 145126700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 553 | 20230626 | 094800 | 145126700 | 22750 | 22750 | 22750 | 22750 | 1 |
| 554 | 20230626 | 094700 | 145103950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 555 | 20230626 | 094600 | 145103950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 556 | 20230626 | 094500 | 145103950 | 22750 | 22750 | 22750 | 22750 | 1 |
| 557 | 20230626 | 094400 | 145081200 | 22750 | 22750 | 22750 | 22750 | 1 |
| 558 | 20230626 | 094300 | 145058450 | 22650 | 22700 | 22700 | 22650 | 64 |
| 559 | 20230626 | 094200 | 143608300 | 22650 | 22700 | 22700 | 22650 | 516 |
| 560 | 20230626 | 094100 | 131895150 | 22750 | 22700 | 22750 | 22700 | 17 |
| 561 | 20230626 | 094000 | 131509150 | 22700 | 22700 | 22700 | 22700 | 0 |
| 562 | 20230626 | 093900 | 131509150 | 22700 | 22750 | 22750 | 22700 | 126 |
| 563 | 20230626 | 093800 | 128647650 | 22750 | 22700 | 22750 | 22700 | 123 |
| 564 | 20230626 | 093700 | 125855450 | 22750 | 22750 | 22750 | 22750 | 2 |
| 565 | 20230626 | 093600 | 125809950 | 22750 | 22750 | 22750 | 22750 | 1 |
| 566 | 20230626 | 093500 | 125787200 | 22750 | 22750 | 22750 | 22750 | 35 |
| 567 | 20230626 | 093400 | 124990950 | 22750 | 22750 | 22750 | 22750 | 23 |
| 568 | 20230626 | 093300 | 124467700 | 22750 | 22750 | 22750 | 22700 | 4 |
| 569 | 20230626 | 093200 | 124376750 | 22700 | 22700 | 22700 | 22700 | 20 |
| 570 | 20230626 | 093100 | 123922750 | 22750 | 22700 | 22750 | 22700 | 41 |
| 571 | 20230626 | 093000 | 122992000 | 22700 | 22700 | 22700 | 22700 | 444 |
| 572 | 20230626 | 092900 | 112913200 | 22750 | 22750 | 22750 | 22750 | 20 |
| 573 | 20230626 | 092800 | 112458200 | 22750 | 22750 | 22750 | 22750 | 14 |
| 574 | 20230626 | 092700 | 112139700 | 22750 | 22800 | 22800 | 22750 | 255 |
| 575 | 20230626 | 092600 | 106327950 | 22800 | 22800 | 22800 | 22800 | 19 |
| 576 | 20230626 | 092500 | 105894750 | 22750 | 22750 | 22750 | 22750 | 9 |
| 577 | 20230626 | 092400 | 105690000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 578 | 20230626 | 092300 | 105690000 | 22750 | 22800 | 22800 | 22750 | 189 |
| 579 | 20230626 | 092200 | 101390000 | 22800 | 22800 | 22800 | 22800 | 0 |
| 580 | 20230626 | 092100 | 101390000 | 22800 | 22800 | 22800 | 22800 | 111 |
| 581 | 20230626 | 092000 | 98859200 | 22800 | 22800 | 22800 | 22800 | 1 |
| 582 | 20230626 | 091900 | 98836400 | 22800 | 22750 | 22800 | 22750 | 16 |
| 583 | 20230626 | 091800 | 98471900 | 22700 | 22700 | 22700 | 22700 | 1 |
| 584 | 20230626 | 091700 | 98449200 | 22800 | 22800 | 22800 | 22800 | 1 |
| 585 | 20230626 | 091600 | 98426400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 586 | 20230626 | 091500 | 98426400 | 22700 | 22700 | 22700 | 22700 | 0 |
| 587 | 20230626 | 091400 | 98426400 | 22700 | 22700 | 22700 | 22700 | 531 |
| 588 | 20230626 | 091300 | 86372700 | 22700 | 22700 | 22800 | 22700 | 172 |
| 589 | 20230626 | 091200 | 82466100 | 22800 | 22700 | 22800 | 22700 | 429 |
| 590 | 20230626 | 091100 | 72717650 | 22700 | 22650 | 22700 | 22650 | 680 |
| 591 | 20230626 | 091000 | 57315600 | 22650 | 22600 | 22650 | 22600 | 282 |
| 592 | 20230626 | 090900 | 50942350 | 22600 | 22600 | 22600 | 22600 | 58 |
| 593 | 20230626 | 090800 | 49631550 | 22550 | 22550 | 22550 | 22550 | 8 |
| 594 | 20230626 | 090700 | 49451150 | 22550 | 22550 | 22550 | 22550 | 27 |
| 595 | 20230626 | 090600 | 48842300 | 22550 | 22650 | 22650 | 22550 | 145 |
| 596 | 20230626 | 090500 | 45572000 | 22650 | 22700 | 22700 | 22600 | 582 |
| 597 | 20230626 | 090400 | 32395850 | 22650 | 22750 | 22750 | 22650 | 810 |
| 598 | 20230626 | 090300 | 13981650 | 22850 | 22850 | 22850 | 22850 | 5 |
| 599 | 20230626 | 090200 | 13867400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 600 | 20230626 | 090100 | 13867400 | 22850 | 22850 | 22850 | 22850 | 0 |
| 601 | 20230626 | 090000 | 13867400 | 22850 | 22850 | 22850 | 22800 | 607 |