31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 3 | 20230626 | 185300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20230626 | 185200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20230626 | 185100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20230626 | 185000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20230626 | 184900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20230626 | 184800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20230626 | 184700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20230626 | 184600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20230626 | 184500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20230626 | 184400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20230626 | 184300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20230626 | 184200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20230626 | 184100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20230626 | 184000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20230626 | 183900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20230626 | 183800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20230626 | 183700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20230626 | 183600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20230626 | 183500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20230626 | 183400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20230626 | 183300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20230626 | 183200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20230626 | 183100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20230626 | 183000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20230626 | 182900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20230626 | 182800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20230626 | 182700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20230626 | 182600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20230626 | 182500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20230626 | 182400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 33 | 20230626 | 182300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20230626 | 182200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20230626 | 182100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20230626 | 182000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20230626 | 181900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20230626 | 181800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20230626 | 181700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20230626 | 181600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20230626 | 181500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20230626 | 181400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20230626 | 181300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20230626 | 181200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20230626 | 181100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20230626 | 181000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20230626 | 180900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20230626 | 180800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20230626 | 180700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20230626 | 180600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20230626 | 180500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20230626 | 180400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20230626 | 180300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20230626 | 180200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20230626 | 180100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20230626 | 180000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20230626 | 175900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20230626 | 175800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20230626 | 175700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20230626 | 175600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20230626 | 175500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20230626 | 175400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 63 | 20230626 | 175300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20230626 | 175200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20230626 | 175100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20230626 | 175000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20230626 | 174900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20230626 | 174800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20230626 | 174700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20230626 | 174600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20230626 | 174500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20230626 | 174400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20230626 | 174300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20230626 | 174200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20230626 | 174100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20230626 | 174000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20230626 | 173900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20230626 | 173800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20230626 | 173700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20230626 | 173600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20230626 | 173500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20230626 | 173400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20230626 | 173300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20230626 | 173200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20230626 | 173100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20230626 | 173000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20230626 | 172900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20230626 | 172800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20230626 | 172700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20230626 | 172600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20230626 | 172500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20230626 | 172400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 93 | 20230626 | 172300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20230626 | 172200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20230626 | 172100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20230626 | 172000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20230626 | 171900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20230626 | 171800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20230626 | 171700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20230626 | 171600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20230626 | 171500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20230626 | 171400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20230626 | 171300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20230626 | 171200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20230626 | 171100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20230626 | 171000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20230626 | 170900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20230626 | 170800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20230626 | 170700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20230626 | 170600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20230626 | 170500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20230626 | 170400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20230626 | 170300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20230626 | 170200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20230626 | 170100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20230626 | 170000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20230626 | 165900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20230626 | 165800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20230626 | 165700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20230626 | 165600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20230626 | 165500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20230626 | 165400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 123 | 20230626 | 165300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20230626 | 165200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20230626 | 165100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20230626 | 165000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20230626 | 164900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20230626 | 164800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20230626 | 164700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20230626 | 164600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20230626 | 164500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20230626 | 164400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20230626 | 164300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20230626 | 164200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20230626 | 164100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20230626 | 164000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20230626 | 163900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20230626 | 163800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20230626 | 163700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20230626 | 163600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20230626 | 163500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20230626 | 163400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20230626 | 163300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20230626 | 163200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20230626 | 163100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20230626 | 163000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20230626 | 162900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20230626 | 162800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20230626 | 162700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20230626 | 162600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20230626 | 162500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20230626 | 162400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 153 | 20230626 | 162300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20230626 | 162200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20230626 | 162100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20230626 | 162000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20230626 | 161900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20230626 | 161800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20230626 | 161700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20230626 | 161600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20230626 | 161500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20230626 | 161400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20230626 | 161300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20230626 | 161200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20230626 | 161100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20230626 | 161000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20230626 | 160900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20230626 | 160800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20230626 | 160700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20230626 | 160600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20230626 | 160500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20230626 | 160400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20230626 | 160300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20230626 | 160200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20230626 | 160100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20230626 | 160000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20230626 | 155900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20230626 | 155800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20230626 | 155700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20230626 | 155600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20230626 | 155500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20230626 | 155400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 183 | 20230626 | 155300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20230626 | 155200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20230626 | 155100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20230626 | 155000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20230626 | 154900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20230626 | 154800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20230626 | 154700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20230626 | 154600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20230626 | 154500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20230626 | 154400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20230626 | 154300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20230626 | 154200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20230626 | 154100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20230626 | 154000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20230626 | 153900 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20230626 | 153800 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20230626 | 153700 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20230626 | 153600 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20230626 | 153500 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20230626 | 153400 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20230626 | 153300 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20230626 | 153200 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20230626 | 153100 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20230626 | 153000 | 1354460800 | 24400 | 24400 | 24400 | 24400 | 2266 |
| 207 | 20230626 | 152900 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20230626 | 152800 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20230626 | 152700 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20230626 | 152600 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20230626 | 152500 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20230626 | 152400 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 213 | 20230626 | 152300 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20230626 | 152200 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20230626 | 152100 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20230626 | 152000 | 1299170400 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20230626 | 151900 | 1299170400 | 24400 | 24350 | 24400 | 24350 | 153 |
| 218 | 20230626 | 151800 | 1295438050 | 24400 | 24300 | 24400 | 24300 | 57 |
| 219 | 20230626 | 151700 | 1294048750 | 24300 | 24300 | 24350 | 24300 | 24 |
| 220 | 20230626 | 151600 | 1293465100 | 24300 | 24350 | 24350 | 24300 | 79 |
| 221 | 20230626 | 151500 | 1291542000 | 24300 | 24300 | 24300 | 24300 | 333 |
| 222 | 20230626 | 151400 | 1283450100 | 24350 | 24350 | 24350 | 24300 | 60 |
| 223 | 20230626 | 151300 | 1281989700 | 24350 | 24300 | 24350 | 24300 | 42 |
| 224 | 20230626 | 151200 | 1280967550 | 24350 | 24300 | 24350 | 24300 | 56 |
| 225 | 20230626 | 151100 | 1279604450 | 24350 | 24300 | 24350 | 24300 | 63 |
| 226 | 20230626 | 151000 | 1278070900 | 24350 | 24350 | 24350 | 24350 | 38 |
| 227 | 20230626 | 150900 | 1277145600 | 24350 | 24350 | 24350 | 24300 | 84 |
| 228 | 20230626 | 150800 | 1275100700 | 24350 | 24350 | 24350 | 24350 | 16 |
| 229 | 20230626 | 150700 | 1274711100 | 24350 | 24350 | 24350 | 24350 | 152 |
| 230 | 20230626 | 150600 | 1271009900 | 24350 | 24350 | 24400 | 24350 | 161 |
| 231 | 20230626 | 150500 | 1267089000 | 24350 | 24300 | 24350 | 24300 | 213 |
| 232 | 20230626 | 150400 | 1261903400 | 24300 | 24300 | 24350 | 24300 | 38 |
| 233 | 20230626 | 150300 | 1260979950 | 24350 | 24300 | 24350 | 24300 | 89 |
| 234 | 20230626 | 150200 | 1258812950 | 24300 | 24350 | 24350 | 24300 | 38 |
| 235 | 20230626 | 150100 | 1257889100 | 24350 | 24350 | 24350 | 24300 | 51 |
| 236 | 20230626 | 150000 | 1256647750 | 24300 | 24300 | 24350 | 24300 | 21 |
| 237 | 20230626 | 145900 | 1256137000 | 24350 | 24350 | 24350 | 24300 | 49 |
| 238 | 20230626 | 145800 | 1254944350 | 24350 | 24300 | 24350 | 24300 | 11 |
| 239 | 20230626 | 145700 | 1254676600 | 24300 | 24350 | 24350 | 24300 | 53 |
| 240 | 20230626 | 145600 | 1253386550 | 24350 | 24300 | 24350 | 24300 | 11 |
| 241 | 20230626 | 145500 | 1253119150 | 24350 | 24350 | 24350 | 24350 | 77 |
| 242 | 20230626 | 145400 | 1251244200 | 24350 | 24300 | 24350 | 24300 | 33 |
| 243 | 20230626 | 145300 | 1250441650 | 24300 | 24300 | 24300 | 24300 | 3 |
| 244 | 20230626 | 145200 | 1250368750 | 24350 | 24350 | 24350 | 24350 | 13 |
| 245 | 20230626 | 145100 | 1250052200 | 24300 | 24350 | 24350 | 24300 | 53 |
| 246 | 20230626 | 145000 | 1248761800 | 24300 | 24350 | 24350 | 24300 | 66 |
| 247 | 20230626 | 144900 | 1247155150 | 24350 | 24350 | 24350 | 24350 | 11 |
| 248 | 20230626 | 144800 | 1246887300 | 24300 | 24350 | 24350 | 24300 | 114 |
| 249 | 20230626 | 144700 | 1244116550 | 24350 | 24300 | 24350 | 24300 | 1015 |
| 250 | 20230626 | 144600 | 1219406100 | 24250 | 24300 | 24300 | 24250 | 41 |
| 251 | 20230626 | 144500 | 1218409900 | 24300 | 24300 | 24300 | 24250 | 100 |
| 252 | 20230626 | 144400 | 1215979950 | 24300 | 24300 | 24350 | 24300 | 4 |
| 253 | 20230626 | 144300 | 1215882650 | 24300 | 24300 | 24300 | 24250 | 246 |
| 254 | 20230626 | 144200 | 1209905300 | 24300 | 24250 | 24300 | 24250 | 5 |
| 255 | 20230626 | 144100 | 1209784000 | 24300 | 24300 | 24300 | 24250 | 59 |
| 256 | 20230626 | 144000 | 1208350950 | 24300 | 24300 | 24300 | 24300 | 11 |
| 257 | 20230626 | 143900 | 1208083650 | 24300 | 24300 | 24300 | 24300 | 136 |
| 258 | 20230626 | 143800 | 1204778850 | 24300 | 24300 | 24300 | 24250 | 20 |
| 259 | 20230626 | 143700 | 1204293350 | 24350 | 24300 | 24350 | 24300 | 44 |
| 260 | 20230626 | 143600 | 1203224050 | 24250 | 24300 | 24300 | 24250 | 113 |
| 261 | 20230626 | 143500 | 1200483650 | 24300 | 24250 | 24300 | 24250 | 22 |
| 262 | 20230626 | 143400 | 1199949550 | 24300 | 24250 | 24300 | 24250 | 155 |
| 263 | 20230626 | 143300 | 1196183500 | 24350 | 24300 | 24350 | 24300 | 4 |
| 264 | 20230626 | 143200 | 1196086200 | 24350 | 24300 | 24350 | 24250 | 17 |
| 265 | 20230626 | 143100 | 1195673300 | 24300 | 24300 | 24300 | 24300 | 241 |
| 266 | 20230626 | 143000 | 1189817000 | 24250 | 24250 | 24250 | 24250 | 1 |
| 267 | 20230626 | 142900 | 1189792750 | 24300 | 24250 | 24300 | 24250 | 57 |
| 268 | 20230626 | 142800 | 1188408300 | 24250 | 24250 | 24300 | 24250 | 17 |
| 269 | 20230626 | 142700 | 1187995900 | 24300 | 24250 | 24300 | 24250 | 55 |
| 270 | 20230626 | 142600 | 1186659900 | 24300 | 24300 | 24300 | 24250 | 38 |
| 271 | 20230626 | 142500 | 1185737550 | 24300 | 24300 | 24300 | 24250 | 54 |
| 272 | 20230626 | 142400 | 1184427900 | 24300 | 24250 | 24300 | 24250 | 90 |
| 273 | 20230626 | 142300 | 1182241600 | 24300 | 24300 | 24300 | 24250 | 55 |
| 274 | 20230626 | 142200 | 1180905600 | 24300 | 24250 | 24300 | 24250 | 32 |
| 275 | 20230626 | 142100 | 1180128450 | 24300 | 24250 | 24300 | 24250 | 11 |
| 276 | 20230626 | 142000 | 1179861250 | 24250 | 24300 | 24300 | 24250 | 24 |
| 277 | 20230626 | 141900 | 1179278650 | 24250 | 24250 | 24300 | 24250 | 4 |
| 278 | 20230626 | 141800 | 1179181600 | 24300 | 24250 | 24300 | 24250 | 819 |
| 279 | 20230626 | 141700 | 1159320250 | 24300 | 24250 | 24300 | 24250 | 56 |
| 280 | 20230626 | 141600 | 1157960050 | 24250 | 24250 | 24350 | 24250 | 13 |
| 281 | 20230626 | 141500 | 1157644650 | 24350 | 24350 | 24350 | 24250 | 7 |
| 282 | 20230626 | 141400 | 1157474400 | 24300 | 24350 | 24350 | 24300 | 64 |
| 283 | 20230626 | 141300 | 1155918600 | 24300 | 24350 | 24350 | 24300 | 105 |
| 284 | 20230626 | 141200 | 1153365950 | 24350 | 24350 | 24350 | 24300 | 83 |
| 285 | 20230626 | 141100 | 1151345400 | 24300 | 24350 | 24350 | 24250 | 14 |
| 286 | 20230626 | 141000 | 1151005600 | 24300 | 24300 | 24300 | 24250 | 13 |
| 287 | 20230626 | 140900 | 1150689850 | 24350 | 24250 | 24350 | 24250 | 13 |
| 288 | 20230626 | 140800 | 1150374100 | 24250 | 24300 | 24350 | 24200 | 302 |
| 289 | 20230626 | 140700 | 1143029400 | 24300 | 24250 | 24350 | 24250 | 22 |
| 290 | 20230626 | 140600 | 1142495300 | 24350 | 24250 | 24350 | 24250 | 38 |
| 291 | 20230626 | 140500 | 1141573300 | 24200 | 24200 | 24200 | 24200 | 227 |
| 292 | 20230626 | 140400 | 1136079900 | 24200 | 24200 | 24350 | 24200 | 1047 |
| 293 | 20230626 | 140300 | 1110742200 | 24200 | 24300 | 24300 | 24200 | 2673 |
| 294 | 20230626 | 140200 | 1045843850 | 24300 | 24350 | 24350 | 24300 | 12 |
| 295 | 20230626 | 140100 | 1045552100 | 24350 | 24350 | 24350 | 24300 | 23 |
| 296 | 20230626 | 140000 | 1044992650 | 24300 | 24350 | 24350 | 24300 | 24 |
| 297 | 20230626 | 135900 | 1044408750 | 24300 | 24300 | 24300 | 24300 | 9 |
| 298 | 20230626 | 135800 | 1044190050 | 24350 | 24400 | 24400 | 24350 | 13 |
| 299 | 20230626 | 135700 | 1043873350 | 24400 | 24350 | 24400 | 24350 | 109 |
| 300 | 20230626 | 135600 | 1041219100 | 24300 | 24350 | 24350 | 24300 | 11 |
| 301 | 20230626 | 135500 | 1040951700 | 24350 | 24300 | 24350 | 24300 | 34 |
| 302 | 20230626 | 135400 | 1040123850 | 24300 | 24300 | 24300 | 24250 | 18 |
| 303 | 20230626 | 135300 | 1039687050 | 24300 | 24300 | 24300 | 24300 | 12 |
| 304 | 20230626 | 135200 | 1039395450 | 24300 | 24300 | 24300 | 24250 | 18 |
| 305 | 20230626 | 135100 | 1038958300 | 24300 | 24250 | 24300 | 24250 | 16 |
| 306 | 20230626 | 135000 | 1038570000 | 24250 | 24300 | 24300 | 24250 | 46 |
| 307 | 20230626 | 134900 | 1037453050 | 24300 | 24300 | 24400 | 24300 | 141 |
| 308 | 20230626 | 134800 | 1034024350 | 24350 | 24350 | 24400 | 24350 | 75 |
| 309 | 20230626 | 134700 | 1032198050 | 24350 | 24350 | 24350 | 24300 | 49 |
| 310 | 20230626 | 134600 | 1031006700 | 24350 | 24350 | 24350 | 24350 | 59 |
| 311 | 20230626 | 134500 | 1029570050 | 24300 | 24350 | 24350 | 24300 | 13 |
| 312 | 20230626 | 134400 | 1029253850 | 24350 | 24350 | 24350 | 24350 | 14 |
| 313 | 20230626 | 134300 | 1028912950 | 24300 | 24350 | 24350 | 24300 | 22 |
| 314 | 20230626 | 134200 | 1028377550 | 24350 | 24300 | 24350 | 24300 | 42 |
| 315 | 20230626 | 134100 | 1027355000 | 24350 | 24300 | 24350 | 24300 | 25 |
| 316 | 20230626 | 134000 | 1026747000 | 24350 | 24300 | 24350 | 24300 | 44 |
| 317 | 20230626 | 133900 | 1025677650 | 24350 | 24300 | 24350 | 24300 | 22 |
| 318 | 20230626 | 133800 | 1025142500 | 24300 | 24300 | 24350 | 24250 | 53 |
| 319 | 20230626 | 133700 | 1023855000 | 24350 | 24300 | 24350 | 24300 | 105 |
| 320 | 20230626 | 133600 | 1021303400 | 24300 | 24300 | 24300 | 24300 | 261 |
| 321 | 20230626 | 133500 | 1014961100 | 24250 | 24250 | 24300 | 24250 | 216 |
| 322 | 20230626 | 133400 | 1009719950 | 24250 | 24300 | 24300 | 24250 | 125 |
| 323 | 20230626 | 133300 | 1006688500 | 24300 | 24250 | 24300 | 24250 | 204 |
| 324 | 20230626 | 133200 | 1001740350 | 24300 | 24300 | 24350 | 24300 | 76 |
| 325 | 20230626 | 133100 | 999893100 | 24300 | 24350 | 24350 | 24300 | 2543 |
| 326 | 20230626 | 133000 | 938030950 | 24400 | 24350 | 24400 | 24350 | 86 |
| 327 | 20230626 | 132900 | 935933150 | 24400 | 24400 | 24400 | 24350 | 28 |
| 328 | 20230626 | 132800 | 935250350 | 24350 | 24350 | 24350 | 24350 | 29 |
| 329 | 20230626 | 132700 | 934544200 | 24400 | 24400 | 24400 | 24350 | 88 |
| 330 | 20230626 | 132600 | 932397600 | 24350 | 24400 | 24400 | 24350 | 38 |
| 331 | 20230626 | 132500 | 931471000 | 24400 | 24400 | 24400 | 24350 | 26 |
| 332 | 20230626 | 132400 | 930837650 | 24400 | 24350 | 24400 | 24350 | 99 |
| 333 | 20230626 | 132300 | 928424750 | 24350 | 24400 | 24400 | 24350 | 21 |
| 334 | 20230626 | 132200 | 927912850 | 24400 | 24400 | 24400 | 24350 | 218 |
| 335 | 20230626 | 132100 | 922603700 | 24400 | 24350 | 24400 | 24350 | 45 |
| 336 | 20230626 | 132000 | 921506900 | 24400 | 24400 | 24400 | 24350 | 15 |
| 337 | 20230626 | 131900 | 921141350 | 24350 | 24350 | 24400 | 24350 | 27 |
| 338 | 20230626 | 131800 | 920483450 | 24350 | 24400 | 24400 | 24350 | 36 |
| 339 | 20230626 | 131700 | 919606250 | 24400 | 24400 | 24400 | 24350 | 44 |
| 340 | 20230626 | 131600 | 918534200 | 24350 | 24400 | 24400 | 24350 | 104 |
| 341 | 20230626 | 131500 | 916001250 | 24400 | 24400 | 24450 | 24350 | 892 |
| 342 | 20230626 | 131400 | 894238350 | 24450 | 24400 | 24450 | 24400 | 23 |
| 343 | 20230626 | 131300 | 893676900 | 24450 | 24450 | 24450 | 24400 | 25 |
| 344 | 20230626 | 131200 | 893066100 | 24450 | 24450 | 24450 | 24400 | 50 |
| 345 | 20230626 | 131100 | 891843850 | 24400 | 24400 | 24450 | 24400 | 27 |
| 346 | 20230626 | 131000 | 891184950 | 24400 | 24400 | 24450 | 24400 | 26 |
| 347 | 20230626 | 130900 | 890550100 | 24450 | 24450 | 24450 | 24400 | 51 |
| 348 | 20230626 | 130800 | 889303500 | 24450 | 24400 | 24450 | 24400 | 29 |
| 349 | 20230626 | 130700 | 888595750 | 24450 | 24400 | 24450 | 24400 | 17 |
| 350 | 20230626 | 130600 | 888180350 | 24450 | 24400 | 24450 | 24400 | 15 |
| 351 | 20230626 | 130500 | 887814200 | 24450 | 24400 | 24450 | 24400 | 24 |
| 352 | 20230626 | 130400 | 887228050 | 24400 | 24450 | 24450 | 24400 | 25 |
| 353 | 20230626 | 130300 | 886617500 | 24450 | 24450 | 24450 | 24400 | 7 |
| 354 | 20230626 | 130200 | 886446550 | 24450 | 24400 | 24450 | 24400 | 33 |
| 355 | 20230626 | 130100 | 885640850 | 24400 | 24450 | 24450 | 24400 | 14 |
| 356 | 20230626 | 130000 | 885298700 | 24450 | 24400 | 24450 | 24400 | 13 |
| 357 | 20230626 | 125900 | 884981300 | 24450 | 24450 | 24450 | 24400 | 40 |
| 358 | 20230626 | 125800 | 884004550 | 24450 | 24450 | 24450 | 24400 | 52 |
| 359 | 20230626 | 125700 | 882733650 | 24450 | 24450 | 24450 | 24450 | 1 |
| 360 | 20230626 | 125600 | 882709200 | 24500 | 24400 | 24500 | 24400 | 67 |
| 361 | 20230626 | 125500 | 881072100 | 24400 | 24450 | 24450 | 24400 | 25 |
| 362 | 20230626 | 125400 | 880461550 | 24450 | 24450 | 24500 | 24450 | 112 |
| 363 | 20230626 | 125300 | 877723050 | 24450 | 24400 | 24450 | 24400 | 52 |
| 364 | 20230626 | 125200 | 876453700 | 24450 | 24400 | 24450 | 24400 | 102 |
| 365 | 20230626 | 125100 | 873961850 | 24450 | 24450 | 24450 | 24400 | 386 |
| 366 | 20230626 | 125000 | 864541250 | 24450 | 24400 | 24450 | 24400 | 43 |
| 367 | 20230626 | 124900 | 863491250 | 24400 | 24400 | 24400 | 24400 | 8 |
| 368 | 20230626 | 124800 | 863296050 | 24400 | 24450 | 24450 | 24400 | 60 |
| 369 | 20230626 | 124700 | 861829800 | 24400 | 24450 | 24450 | 24400 | 30 |
| 370 | 20230626 | 124600 | 861097350 | 24400 | 24400 | 24450 | 24400 | 106 |
| 371 | 20230626 | 124500 | 858506650 | 24450 | 24400 | 24450 | 24400 | 31 |
| 372 | 20230626 | 124400 | 857749700 | 24400 | 24400 | 24450 | 24400 | 61 |
| 373 | 20230626 | 124300 | 856259250 | 24450 | 24450 | 24450 | 24400 | 9 |
| 374 | 20230626 | 124200 | 856039400 | 24400 | 24450 | 24450 | 24400 | 26 |
| 375 | 20230626 | 124100 | 855404400 | 24450 | 24450 | 24450 | 24400 | 26 |
| 376 | 20230626 | 124000 | 854769400 | 24400 | 24400 | 24450 | 24400 | 13 |
| 377 | 20230626 | 123900 | 854452150 | 24450 | 24400 | 24450 | 24400 | 28 |
| 378 | 20230626 | 123800 | 853768350 | 24400 | 24450 | 24450 | 24400 | 18 |
| 379 | 20230626 | 123700 | 853328700 | 24400 | 24450 | 24450 | 24400 | 11 |
| 380 | 20230626 | 123600 | 853060050 | 24450 | 24400 | 24450 | 24400 | 14 |
| 381 | 20230626 | 123500 | 852718000 | 24400 | 24450 | 24450 | 24400 | 16 |
| 382 | 20230626 | 123400 | 852327500 | 24450 | 24400 | 24450 | 24400 | 40 |
| 383 | 20230626 | 123300 | 851350900 | 24450 | 24500 | 24500 | 24450 | 14 |
| 384 | 20230626 | 123200 | 851008000 | 24500 | 24400 | 24500 | 24400 | 130 |
| 385 | 20230626 | 123100 | 847831000 | 24450 | 24400 | 24450 | 24400 | 104 |
| 386 | 20230626 | 123000 | 845288700 | 24450 | 24400 | 24450 | 24400 | 31 |
| 387 | 20230626 | 122900 | 844531200 | 24400 | 24450 | 24450 | 24400 | 12 |
| 388 | 20230626 | 122800 | 844238300 | 24400 | 24450 | 24450 | 24400 | 69 |
| 389 | 20230626 | 122700 | 842552450 | 24400 | 24400 | 24450 | 24400 | 23 |
| 390 | 20230626 | 122600 | 841990800 | 24400 | 24450 | 24450 | 24400 | 13 |
| 391 | 20230626 | 122500 | 841673250 | 24450 | 24400 | 24450 | 24400 | 47 |
| 392 | 20230626 | 122400 | 840526000 | 24450 | 24450 | 24450 | 24450 | 12 |
| 393 | 20230626 | 122300 | 840232600 | 24450 | 24400 | 24450 | 24400 | 27 |
| 394 | 20230626 | 122200 | 839573700 | 24400 | 24450 | 24450 | 24400 | 18 |
| 395 | 20230626 | 122100 | 839134050 | 24450 | 24450 | 24450 | 24400 | 33 |
| 396 | 20230626 | 122000 | 838328050 | 24450 | 24400 | 24450 | 24400 | 6 |
| 397 | 20230626 | 121900 | 838181600 | 24400 | 24400 | 24450 | 24400 | 38 |
| 398 | 20230626 | 121800 | 837253750 | 24400 | 24400 | 24450 | 24400 | 27 |
| 399 | 20230626 | 121700 | 836594900 | 24450 | 24400 | 24450 | 24400 | 76 |
| 400 | 20230626 | 121600 | 834739700 | 24400 | 24400 | 24450 | 24400 | 55 |
| 401 | 20230626 | 121500 | 833397250 | 24450 | 24450 | 24450 | 24450 | 101 |
| 402 | 20230626 | 121400 | 830927800 | 24450 | 24400 | 24450 | 24400 | 36 |
| 403 | 20230626 | 121300 | 830048900 | 24450 | 24450 | 24450 | 24400 | 61 |
| 404 | 20230626 | 121200 | 828559200 | 24450 | 24400 | 24450 | 24400 | 8 |
| 405 | 20230626 | 121100 | 828363950 | 24400 | 24400 | 24450 | 24400 | 28 |
| 406 | 20230626 | 121000 | 827680250 | 24400 | 24450 | 24450 | 24400 | 55 |
| 407 | 20230626 | 120900 | 826335900 | 24400 | 24450 | 24450 | 24400 | 31 |
| 408 | 20230626 | 120800 | 825579350 | 24450 | 24400 | 24450 | 24400 | 33 |
| 409 | 20230626 | 120700 | 824773450 | 24400 | 24450 | 24450 | 24400 | 17 |
| 410 | 20230626 | 120600 | 824358200 | 24450 | 24450 | 24450 | 24450 | 4 |
| 411 | 20230626 | 120500 | 824260400 | 24400 | 24450 | 24450 | 24400 | 36 |
| 412 | 20230626 | 120400 | 823381550 | 24450 | 24400 | 24450 | 24400 | 24 |
| 413 | 20230626 | 120300 | 822795500 | 24450 | 24400 | 24450 | 24400 | 22 |
| 414 | 20230626 | 120200 | 822258250 | 24450 | 24450 | 24450 | 24400 | 30 |
| 415 | 20230626 | 120100 | 821525650 | 24450 | 24450 | 24450 | 24450 | 3 |
| 416 | 20230626 | 120000 | 821452300 | 24450 | 24400 | 24450 | 24400 | 14 |
| 417 | 20230626 | 115900 | 821110200 | 24500 | 24450 | 24500 | 24450 | 15 |
| 418 | 20230626 | 115800 | 820743250 | 24400 | 24450 | 24450 | 24400 | 106 |
| 419 | 20230626 | 115700 | 818155100 | 24500 | 24450 | 24500 | 24450 | 25 |
| 420 | 20230626 | 115600 | 817543750 | 24450 | 24450 | 24450 | 24450 | 29 |
| 421 | 20230626 | 115500 | 816834700 | 24450 | 24450 | 24500 | 24400 | 27 |
| 422 | 20230626 | 115400 | 816175350 | 24450 | 24450 | 24500 | 24450 | 33 |
| 423 | 20230626 | 115300 | 815368050 | 24450 | 24500 | 24500 | 24450 | 38 |
| 424 | 20230626 | 115200 | 814438350 | 24500 | 24500 | 24500 | 24450 | 47 |
| 425 | 20230626 | 115100 | 813287350 | 24500 | 24500 | 24500 | 24450 | 28 |
| 426 | 20230626 | 115000 | 812602150 | 24500 | 24500 | 24500 | 24450 | 20 |
| 427 | 20230626 | 114900 | 812112600 | 24450 | 24500 | 24500 | 24450 | 7 |
| 428 | 20230626 | 114800 | 811941400 | 24500 | 24450 | 24500 | 24450 | 30 |
| 429 | 20230626 | 114700 | 811207300 | 24450 | 24450 | 24450 | 24450 | 12 |
| 430 | 20230626 | 114600 | 810913900 | 24450 | 24450 | 24450 | 24400 | 27 |
| 431 | 20230626 | 114500 | 810254500 | 24400 | 24450 | 24450 | 24400 | 19 |
| 432 | 20230626 | 114400 | 809790450 | 24400 | 24450 | 24450 | 24400 | 16 |
| 433 | 20230626 | 114300 | 809399800 | 24450 | 24400 | 24450 | 24400 | 43 |
| 434 | 20230626 | 114200 | 808349400 | 24400 | 24400 | 24450 | 24400 | 27 |
| 435 | 20230626 | 114100 | 807690100 | 24450 | 24400 | 24450 | 24400 | 10 |
| 436 | 20230626 | 114000 | 807446050 | 24400 | 24450 | 24450 | 24400 | 69 |
| 437 | 20230626 | 113900 | 805759500 | 24400 | 24400 | 24450 | 24400 | 42 |
| 438 | 20230626 | 113800 | 804734200 | 24450 | 24400 | 24450 | 24400 | 52 |
| 439 | 20230626 | 113700 | 803463750 | 24400 | 24450 | 24450 | 24400 | 19 |
| 440 | 20230626 | 113600 | 802999600 | 24450 | 24400 | 24450 | 24400 | 19 |
| 441 | 20230626 | 113500 | 802535550 | 24400 | 24400 | 24400 | 24400 | 93 |
| 442 | 20230626 | 113400 | 800266350 | 24400 | 24350 | 24400 | 24350 | 35 |
| 443 | 20230626 | 113300 | 799413500 | 24350 | 24350 | 24350 | 24350 | 3 |
| 444 | 20230626 | 113200 | 799340450 | 24400 | 24350 | 24400 | 24350 | 31 |
| 445 | 20230626 | 113100 | 798585150 | 24400 | 24350 | 24400 | 24350 | 28 |
| 446 | 20230626 | 113000 | 797902900 | 24350 | 24350 | 24350 | 24350 | 36 |
| 447 | 20230626 | 112900 | 797026300 | 24400 | 24400 | 24400 | 24400 | 153 |
| 448 | 20230626 | 112800 | 793293100 | 24400 | 24450 | 24450 | 24400 | 25 |
| 449 | 20230626 | 112700 | 792682650 | 24400 | 24350 | 24400 | 24350 | 12 |
| 450 | 20230626 | 112600 | 792389950 | 24400 | 24350 | 24400 | 24350 | 15 |
| 451 | 20230626 | 112500 | 792024250 | 24400 | 24400 | 24400 | 24350 | 22 |
| 452 | 20230626 | 112400 | 791487650 | 24350 | 24350 | 24350 | 24350 | 10 |
| 453 | 20230626 | 112300 | 791244150 | 24400 | 24350 | 24400 | 24350 | 28 |
| 454 | 20230626 | 112200 | 790561900 | 24400 | 24400 | 24400 | 24400 | 44 |
| 455 | 20230626 | 112100 | 789488300 | 24400 | 24400 | 24400 | 24350 | 77 |
| 456 | 20230626 | 112000 | 787613150 | 24400 | 24350 | 24400 | 24350 | 73 |
| 457 | 20230626 | 111900 | 785832800 | 24400 | 24400 | 24400 | 24350 | 24 |
| 458 | 20230626 | 111800 | 785247650 | 24350 | 24350 | 24350 | 24350 | 10 |
| 459 | 20230626 | 111700 | 785004150 | 24400 | 24400 | 24400 | 24400 | 43 |
| 460 | 20230626 | 111600 | 783954950 | 24350 | 24350 | 24350 | 24350 | 20 |
| 461 | 20230626 | 111500 | 783467950 | 24400 | 24350 | 24400 | 24350 | 28 |
| 462 | 20230626 | 111400 | 782785700 | 24350 | 24350 | 24400 | 24350 | 35 |
| 463 | 20230626 | 111300 | 781933000 | 24400 | 24400 | 24400 | 24400 | 37 |
| 464 | 20230626 | 111200 | 781030200 | 24400 | 24350 | 24400 | 24350 | 194 |
| 465 | 20230626 | 111100 | 776305850 | 24400 | 24350 | 24400 | 24350 | 62 |
| 466 | 20230626 | 111000 | 774795650 | 24350 | 24350 | 24350 | 24350 | 232 |
| 467 | 20230626 | 110900 | 769146450 | 24400 | 24400 | 24400 | 24400 | 113 |
| 468 | 20230626 | 110800 | 766389250 | 24400 | 24450 | 24450 | 24400 | 100 |
| 469 | 20230626 | 110700 | 763944800 | 24450 | 24450 | 24450 | 24450 | 21 |
| 470 | 20230626 | 110600 | 763431350 | 24500 | 24400 | 24500 | 24400 | 41 |
| 471 | 20230626 | 110500 | 762429400 | 24450 | 24400 | 24450 | 24400 | 19 |
| 472 | 20230626 | 110400 | 761965350 | 24450 | 24450 | 24450 | 24450 | 73 |
| 473 | 20230626 | 110300 | 760180500 | 24500 | 24450 | 24500 | 24450 | 46 |
| 474 | 20230626 | 110200 | 759053800 | 24450 | 24500 | 24500 | 24450 | 36 |
| 475 | 20230626 | 110100 | 758173150 | 24450 | 24500 | 24500 | 24450 | 63 |
| 476 | 20230626 | 110000 | 756630100 | 24450 | 24450 | 24500 | 24450 | 35 |
| 477 | 20230626 | 105900 | 755773900 | 24450 | 24450 | 24450 | 24450 | 14 |
| 478 | 20230626 | 105800 | 755431600 | 24500 | 24450 | 24500 | 24450 | 15 |
| 479 | 20230626 | 105700 | 755064400 | 24500 | 24500 | 24500 | 24450 | 46 |
| 480 | 20230626 | 105600 | 753937750 | 24450 | 24450 | 24450 | 24450 | 17 |
| 481 | 20230626 | 105500 | 753522100 | 24500 | 24450 | 24500 | 24450 | 68 |
| 482 | 20230626 | 105400 | 751859050 | 24450 | 24500 | 24500 | 24450 | 13 |
| 483 | 20230626 | 105300 | 751540750 | 24450 | 24450 | 24450 | 24450 | 25 |
| 484 | 20230626 | 105200 | 750929500 | 24450 | 24450 | 24500 | 24450 | 41 |
| 485 | 20230626 | 105100 | 749926600 | 24450 | 24450 | 24500 | 24450 | 26 |
| 486 | 20230626 | 105000 | 749290450 | 24500 | 24450 | 24500 | 24450 | 37 |
| 487 | 20230626 | 104900 | 748384100 | 24500 | 24450 | 24500 | 24450 | 31 |
| 488 | 20230626 | 104800 | 747625700 | 24450 | 24500 | 24500 | 24450 | 22 |
| 489 | 20230626 | 104700 | 747087350 | 24450 | 24450 | 24450 | 24450 | 4 |
| 490 | 20230626 | 104600 | 746989550 | 24500 | 24500 | 24500 | 24500 | 21 |
| 491 | 20230626 | 104500 | 746475050 | 24500 | 24500 | 24500 | 24500 | 28 |
| 492 | 20230626 | 104400 | 745789050 | 24550 | 24500 | 24550 | 24500 | 90 |
| 493 | 20230626 | 104300 | 743583500 | 24550 | 24500 | 24550 | 24500 | 12 |
| 494 | 20230626 | 104200 | 743289050 | 24500 | 24500 | 24500 | 24500 | 17 |
| 495 | 20230626 | 104100 | 742872550 | 24550 | 24500 | 24550 | 24500 | 58 |
| 496 | 20230626 | 104000 | 741449550 | 24500 | 24500 | 24500 | 24500 | 27 |
| 497 | 20230626 | 103900 | 740788050 | 24500 | 24500 | 24500 | 24500 | 51 |
| 498 | 20230626 | 103800 | 739538550 | 24500 | 24400 | 24500 | 24400 | 37 |
| 499 | 20230626 | 103700 | 738633950 | 24450 | 24450 | 24450 | 24450 | 9 |
| 500 | 20230626 | 103600 | 738413900 | 24400 | 24400 | 24400 | 24400 | 67 |
| 501 | 20230626 | 103500 | 736779100 | 24450 | 24450 | 24450 | 24450 | 34 |
| 502 | 20230626 | 103400 | 735947800 | 24500 | 24450 | 24500 | 24450 | 383 |
| 503 | 20230626 | 103300 | 726566850 | 24450 | 24450 | 24450 | 24450 | 27 |
| 504 | 20230626 | 103200 | 725906700 | 24450 | 24400 | 24450 | 24400 | 119 |
| 505 | 20230626 | 103100 | 723003050 | 24350 | 24450 | 24450 | 24350 | 85 |
| 506 | 20230626 | 103000 | 720929350 | 24450 | 24450 | 24450 | 24450 | 54 |
| 507 | 20230626 | 102900 | 719609050 | 24400 | 24400 | 24450 | 24400 | 680 |
| 508 | 20230626 | 102800 | 703016600 | 24400 | 24450 | 24450 | 24400 | 414 |
| 509 | 20230626 | 102700 | 692894350 | 24500 | 24500 | 24500 | 24500 | 9 |
| 510 | 20230626 | 102600 | 692673850 | 24500 | 24450 | 24500 | 24450 | 979 |
| 511 | 20230626 | 102500 | 668689850 | 24450 | 24450 | 24450 | 24450 | 8 |
| 512 | 20230626 | 102400 | 668494250 | 24500 | 24450 | 24500 | 24450 | 83 |
| 513 | 20230626 | 102300 | 666464450 | 24450 | 24450 | 24500 | 24450 | 54 |
| 514 | 20230626 | 102200 | 665142100 | 24450 | 24450 | 24450 | 24450 | 17 |
| 515 | 20230626 | 102100 | 664726450 | 24450 | 24450 | 24450 | 24450 | 9 |
| 516 | 20230626 | 102000 | 664506400 | 24400 | 24450 | 24450 | 24400 | 18 |
| 517 | 20230626 | 101900 | 664066650 | 24450 | 24450 | 24450 | 24450 | 66 |
| 518 | 20230626 | 101800 | 662452950 | 24450 | 24400 | 24500 | 24400 | 546 |
| 519 | 20230626 | 101700 | 649119850 | 24350 | 24350 | 24400 | 24350 | 25 |
| 520 | 20230626 | 101600 | 648510600 | 24400 | 24350 | 24400 | 24350 | 52 |
| 521 | 20230626 | 101500 | 647242750 | 24350 | 24350 | 24400 | 24350 | 26 |
| 522 | 20230626 | 101400 | 646609200 | 24400 | 24400 | 24400 | 24400 | 42 |
| 523 | 20230626 | 101300 | 645584400 | 24350 | 24350 | 24350 | 24350 | 52 |
| 524 | 20230626 | 101200 | 644318200 | 24350 | 24350 | 24400 | 24350 | 66 |
| 525 | 20230626 | 101100 | 642710650 | 24350 | 24350 | 24350 | 24350 | 162 |
| 526 | 20230626 | 101000 | 638765950 | 24400 | 24350 | 24400 | 24350 | 84 |
| 527 | 20230626 | 100900 | 636720100 | 24350 | 24400 | 24400 | 24350 | 67 |
| 528 | 20230626 | 100800 | 635088200 | 24350 | 24450 | 24450 | 24350 | 720 |
| 529 | 20230626 | 100700 | 617552750 | 24450 | 24400 | 24450 | 24400 | 150 |
| 530 | 20230626 | 100600 | 613885900 | 24350 | 24400 | 24400 | 24350 | 142 |
| 531 | 20230626 | 100500 | 610424700 | 24350 | 24450 | 24450 | 24350 | 80 |
| 532 | 20230626 | 100400 | 608473700 | 24450 | 24450 | 24450 | 24400 | 195 |
| 533 | 20230626 | 100300 | 603713450 | 24450 | 24400 | 24450 | 24400 | 373 |
| 534 | 20230626 | 100200 | 594596800 | 24400 | 24400 | 24450 | 24400 | 235 |
| 535 | 20230626 | 100100 | 588854600 | 24350 | 24400 | 24400 | 24350 | 1024 |
| 536 | 20230626 | 100000 | 563887200 | 24450 | 24450 | 24450 | 24450 | 10 |
| 537 | 20230626 | 095900 | 563642700 | 24400 | 24500 | 24500 | 24400 | 149 |
| 538 | 20230626 | 095800 | 559998600 | 24500 | 24400 | 24500 | 24400 | 153 |
| 539 | 20230626 | 095700 | 556251700 | 24400 | 24450 | 24500 | 24400 | 94 |
| 540 | 20230626 | 095600 | 553953500 | 24450 | 24400 | 24450 | 24400 | 58 |
| 541 | 20230626 | 095500 | 552538100 | 24400 | 24450 | 24450 | 24400 | 31 |
| 542 | 20230626 | 095400 | 551781250 | 24450 | 24450 | 24450 | 24450 | 99 |
| 543 | 20230626 | 095300 | 549360700 | 24500 | 24450 | 24500 | 24450 | 18 |
| 544 | 20230626 | 095200 | 548920150 | 24450 | 24450 | 24500 | 24450 | 161 |
| 545 | 20230626 | 095100 | 544983250 | 24450 | 24450 | 24450 | 24450 | 1 |
| 546 | 20230626 | 095000 | 544958800 | 24450 | 24500 | 24500 | 24450 | 323 |
| 547 | 20230626 | 094900 | 537051600 | 24550 | 24550 | 24550 | 24500 | 19 |
| 548 | 20230626 | 094800 | 536585600 | 24500 | 24550 | 24550 | 24500 | 451 |
| 549 | 20230626 | 094700 | 525522100 | 24550 | 24500 | 24550 | 24500 | 144 |
| 550 | 20230626 | 094600 | 521993400 | 24500 | 24500 | 24500 | 24450 | 180 |
| 551 | 20230626 | 094500 | 517583950 | 24500 | 24450 | 24500 | 24450 | 229 |
| 552 | 20230626 | 094400 | 511981100 | 24450 | 24450 | 24500 | 24450 | 275 |
| 553 | 20230626 | 094300 | 505256900 | 24500 | 24500 | 24500 | 24500 | 9 |
| 554 | 20230626 | 094200 | 505036400 | 24450 | 24450 | 24450 | 24450 | 196 |
| 555 | 20230626 | 094100 | 500244200 | 24500 | 24450 | 24500 | 24450 | 18 |
| 556 | 20230626 | 094000 | 499803900 | 24450 | 24400 | 24500 | 24400 | 300 |
| 557 | 20230626 | 093900 | 492471800 | 24450 | 24400 | 24450 | 24400 | 111 |
| 558 | 20230626 | 093800 | 489762950 | 24400 | 24450 | 24450 | 24400 | 213 |
| 559 | 20230626 | 093700 | 484560300 | 24450 | 24450 | 24450 | 24400 | 142 |
| 560 | 20230626 | 093600 | 481095400 | 24450 | 24450 | 24450 | 24400 | 159 |
| 561 | 20230626 | 093500 | 477212600 | 24500 | 24400 | 24500 | 24400 | 69 |
| 562 | 20230626 | 093400 | 475524900 | 24400 | 24400 | 24400 | 24350 | 182 |
| 563 | 20230626 | 093300 | 471089100 | 24350 | 24350 | 24400 | 24350 | 111 |
| 564 | 20230626 | 093200 | 468385800 | 24400 | 24400 | 24400 | 24400 | 1065 |
| 565 | 20230626 | 093100 | 442399800 | 24450 | 24450 | 24450 | 24450 | 283 |
| 566 | 20230626 | 093000 | 435480450 | 24450 | 24400 | 24450 | 24400 | 285 |
| 567 | 20230626 | 092900 | 428522100 | 24450 | 24450 | 24450 | 24450 | 41 |
| 568 | 20230626 | 092800 | 427519650 | 24450 | 24450 | 24450 | 24400 | 104 |
| 569 | 20230626 | 092700 | 424981000 | 24450 | 24400 | 24450 | 24400 | 125 |
| 570 | 20230626 | 092600 | 421930550 | 24450 | 24450 | 24450 | 24400 | 148 |
| 571 | 20230626 | 092500 | 418316150 | 24450 | 24400 | 24450 | 24400 | 110 |
| 572 | 20230626 | 092400 | 415631300 | 24400 | 24400 | 24400 | 24400 | 91 |
| 573 | 20230626 | 092300 | 413410900 | 24350 | 24350 | 24350 | 24300 | 436 |
| 574 | 20230626 | 092200 | 402806100 | 24350 | 24350 | 24350 | 24300 | 212 |
| 575 | 20230626 | 092100 | 397654150 | 24300 | 24450 | 24500 | 24300 | 742 |
| 576 | 20230626 | 092000 | 379587650 | 24400 | 24450 | 24500 | 24400 | 677 |
| 577 | 20230626 | 091900 | 363064400 | 24450 | 24450 | 24450 | 24450 | 519 |
| 578 | 20230626 | 091800 | 350374850 | 24500 | 24500 | 24500 | 24500 | 9 |
| 579 | 20230626 | 091700 | 350154350 | 24450 | 24450 | 24450 | 24450 | 257 |
| 580 | 20230626 | 091600 | 343870700 | 24450 | 24500 | 24500 | 24450 | 286 |
| 581 | 20230626 | 091500 | 336865350 | 24500 | 24450 | 24500 | 24450 | 350 |
| 582 | 20230626 | 091400 | 328290400 | 24450 | 24400 | 24450 | 24400 | 289 |
| 583 | 20230626 | 091300 | 321230050 | 24400 | 24350 | 24400 | 24350 | 532 |
| 584 | 20230626 | 091200 | 308260050 | 24350 | 24400 | 24400 | 24350 | 377 |
| 585 | 20230626 | 091100 | 299061300 | 24450 | 24450 | 24500 | 24450 | 406 |
| 586 | 20230626 | 091000 | 289133050 | 24450 | 24450 | 24450 | 24450 | 278 |
| 587 | 20230626 | 090900 | 282335950 | 24500 | 24500 | 24500 | 24500 | 172 |
| 588 | 20230626 | 090800 | 278121950 | 24600 | 24650 | 24650 | 24600 | 291 |
| 589 | 20230626 | 090700 | 270963050 | 24650 | 24650 | 24750 | 24650 | 2334 |
| 590 | 20230626 | 090600 | 213220500 | 24650 | 24850 | 24850 | 24600 | 690 |
| 591 | 20230626 | 090500 | 196147050 | 24800 | 24850 | 24850 | 24750 | 494 |
| 592 | 20230626 | 090400 | 183872600 | 24850 | 24750 | 24850 | 24750 | 128 |
| 593 | 20230626 | 090300 | 180693500 | 24900 | 24750 | 24900 | 24700 | 2414 |
| 594 | 20230626 | 090200 | 120813750 | 24800 | 24650 | 24800 | 24650 | 1725 |
| 595 | 20230626 | 090100 | 78159950 | 24650 | 24550 | 24650 | 24500 | 1043 |
| 596 | 20230626 | 090000 | 52520250 | 24550 | 24600 | 24600 | 24400 | 1941 |