43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230609 | 223800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 3 | 20230609 | 223700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230609 | 223600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230609 | 223500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230609 | 223400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230609 | 223300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230609 | 223200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230609 | 223100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230609 | 223000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230609 | 222900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230609 | 222800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230609 | 222700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230609 | 222600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230609 | 222500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230609 | 222400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230609 | 222300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230609 | 222200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230609 | 222100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230609 | 222000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230609 | 221900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230609 | 221800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230609 | 221700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230609 | 221600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230609 | 221500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230609 | 221400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230609 | 221300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230609 | 221200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230609 | 221100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230609 | 221000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230609 | 220900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230609 | 220800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 33 | 20230609 | 220700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230609 | 220600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230609 | 220500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230609 | 220400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230609 | 220300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230609 | 220200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230609 | 220100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230609 | 220000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230609 | 215900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230609 | 215800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230609 | 215700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230609 | 215600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230609 | 215500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230609 | 215400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230609 | 215300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230609 | 215200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230609 | 215100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230609 | 215000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230609 | 214900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230609 | 214800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230609 | 214700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230609 | 214600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230609 | 214500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230609 | 214400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230609 | 214300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230609 | 214200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230609 | 214100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230609 | 214000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230609 | 213900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230609 | 213800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 63 | 20230609 | 213700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230609 | 213600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230609 | 213500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230609 | 213400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230609 | 213300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230609 | 213200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230609 | 213100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230609 | 213000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230609 | 212900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230609 | 212800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230609 | 212700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230609 | 212600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230609 | 212500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230609 | 212400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230609 | 212300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230609 | 212200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230609 | 212100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230609 | 212000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230609 | 211900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230609 | 211800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230609 | 211700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230609 | 211600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230609 | 211500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230609 | 211400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230609 | 211300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230609 | 211200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230609 | 211100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230609 | 211000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230609 | 210900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230609 | 210800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 93 | 20230609 | 210700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230609 | 210600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230609 | 210500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230609 | 210400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230609 | 210300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230609 | 210200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230609 | 210100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230609 | 210000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230609 | 205900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230609 | 205800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230609 | 205700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230609 | 205600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230609 | 205500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230609 | 205400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230609 | 205300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230609 | 205200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230609 | 205100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230609 | 205000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230609 | 204900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230609 | 204800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230609 | 204700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230609 | 204600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230609 | 204500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230609 | 204400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230609 | 204300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230609 | 204200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230609 | 204100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230609 | 204000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230609 | 203900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230609 | 203800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 123 | 20230609 | 203700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230609 | 203600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230609 | 203500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230609 | 203400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230609 | 203300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230609 | 203200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230609 | 203100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230609 | 203000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230609 | 202900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230609 | 202800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230609 | 202700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230609 | 202600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230609 | 202500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230609 | 202400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230609 | 202300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230609 | 202200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230609 | 202100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230609 | 202000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230609 | 201900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230609 | 201800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230609 | 201700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230609 | 201600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230609 | 201500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230609 | 201400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230609 | 201300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230609 | 201200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230609 | 201100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230609 | 201000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230609 | 200900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230609 | 200800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 153 | 20230609 | 200700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230609 | 200600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230609 | 200500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230609 | 200400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230609 | 200300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230609 | 200200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230609 | 200100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230609 | 200000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230609 | 195900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230609 | 195800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230609 | 195700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230609 | 195600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230609 | 195500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230609 | 195400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230609 | 195300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230609 | 195200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230609 | 195100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230609 | 195000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230609 | 194900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230609 | 194800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230609 | 194700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230609 | 194600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230609 | 194500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230609 | 194400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230609 | 194300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230609 | 194200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230609 | 194100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230609 | 194000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230609 | 193900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230609 | 193800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 183 | 20230609 | 193700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230609 | 193600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230609 | 193500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230609 | 193400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230609 | 193300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230609 | 193200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230609 | 193100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230609 | 193000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230609 | 192900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230609 | 192800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230609 | 192700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230609 | 192600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230609 | 192500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230609 | 192400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230609 | 192300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230609 | 192200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230609 | 192100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230609 | 192000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230609 | 191900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230609 | 191800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230609 | 191700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230609 | 191600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230609 | 191500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230609 | 191400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230609 | 191300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230609 | 191200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230609 | 191100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230609 | 191000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230609 | 190900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230609 | 190800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 213 | 20230609 | 190700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230609 | 190600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230609 | 190500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230609 | 190400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230609 | 190300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230609 | 190200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230609 | 190100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230609 | 190000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230609 | 185900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230609 | 185800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230609 | 185700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230609 | 185600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230609 | 185500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230609 | 185400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230609 | 185300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230609 | 185200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230609 | 185100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230609 | 185000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230609 | 184900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230609 | 184800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230609 | 184700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230609 | 184600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230609 | 184500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230609 | 184400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230609 | 184300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230609 | 184200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230609 | 184100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230609 | 184000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230609 | 183900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230609 | 183800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 243 | 20230609 | 183700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230609 | 183600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230609 | 183500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230609 | 183400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230609 | 183300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230609 | 183200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230609 | 183100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230609 | 183000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230609 | 182900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230609 | 182800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230609 | 182700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230609 | 182600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230609 | 182500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230609 | 182400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230609 | 182300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230609 | 182200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230609 | 182100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230609 | 182000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230609 | 181900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230609 | 181800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230609 | 181700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230609 | 181600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230609 | 181500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230609 | 181400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230609 | 181300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230609 | 181200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230609 | 181100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230609 | 181000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230609 | 180900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230609 | 180800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 273 | 20230609 | 180700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230609 | 180600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230609 | 180500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230609 | 180400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230609 | 180300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230609 | 180200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230609 | 180100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230609 | 180000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230609 | 175900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230609 | 175800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230609 | 175700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230609 | 175600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230609 | 175500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230609 | 175400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230609 | 175300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230609 | 175200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230609 | 175100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230609 | 175000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230609 | 174900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230609 | 174800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20230609 | 174700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20230609 | 174600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20230609 | 174500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20230609 | 174400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20230609 | 174300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20230609 | 174200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20230609 | 174100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20230609 | 174000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20230609 | 173900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230609 | 173800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 303 | 20230609 | 173700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20230609 | 173600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20230609 | 173500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20230609 | 173400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230609 | 173300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20230609 | 173200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20230609 | 173100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20230609 | 173000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20230609 | 172900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20230609 | 172800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20230609 | 172700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20230609 | 172600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 315 | 20230609 | 172500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 316 | 20230609 | 172400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 317 | 20230609 | 172300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 318 | 20230609 | 172200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 319 | 20230609 | 172100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 320 | 20230609 | 172000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 321 | 20230609 | 171900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 322 | 20230609 | 171800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 323 | 20230609 | 171700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 324 | 20230609 | 171600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 325 | 20230609 | 171500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 326 | 20230609 | 171400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 327 | 20230609 | 171300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 328 | 20230609 | 171200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20230609 | 171100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 330 | 20230609 | 171000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 331 | 20230609 | 170900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 332 | 20230609 | 170800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 333 | 20230609 | 170700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 334 | 20230609 | 170600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 335 | 20230609 | 170500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 336 | 20230609 | 170400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 337 | 20230609 | 170300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 338 | 20230609 | 170200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 339 | 20230609 | 170100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 340 | 20230609 | 170000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 341 | 20230609 | 165900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 342 | 20230609 | 165800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 343 | 20230609 | 165700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 344 | 20230609 | 165600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 345 | 20230609 | 165500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 346 | 20230609 | 165400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 347 | 20230609 | 165300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 348 | 20230609 | 165200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 349 | 20230609 | 165100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 350 | 20230609 | 165000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 351 | 20230609 | 164900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 352 | 20230609 | 164800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 353 | 20230609 | 164700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 354 | 20230609 | 164600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 355 | 20230609 | 164500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 356 | 20230609 | 164400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 357 | 20230609 | 164300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 358 | 20230609 | 164200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 359 | 20230609 | 164100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 360 | 20230609 | 164000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 361 | 20230609 | 163900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 362 | 20230609 | 163800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 363 | 20230609 | 163700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 364 | 20230609 | 163600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 365 | 20230609 | 163500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 366 | 20230609 | 163400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 367 | 20230609 | 163300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 368 | 20230609 | 163200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 369 | 20230609 | 163100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 370 | 20230609 | 163000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 371 | 20230609 | 162900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 372 | 20230609 | 162800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 373 | 20230609 | 162700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 374 | 20230609 | 162600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 375 | 20230609 | 162500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 376 | 20230609 | 162400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 377 | 20230609 | 162300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 378 | 20230609 | 162200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 379 | 20230609 | 162100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 380 | 20230609 | 162000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 381 | 20230609 | 161900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 382 | 20230609 | 161800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 383 | 20230609 | 161700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 384 | 20230609 | 161600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 385 | 20230609 | 161500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 386 | 20230609 | 161400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 387 | 20230609 | 161300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 388 | 20230609 | 161200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 389 | 20230609 | 161100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 390 | 20230609 | 161000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 391 | 20230609 | 160900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 392 | 20230609 | 160800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 393 | 20230609 | 160700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 394 | 20230609 | 160600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 395 | 20230609 | 160500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 396 | 20230609 | 160400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 397 | 20230609 | 160300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 398 | 20230609 | 160200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 399 | 20230609 | 160100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 400 | 20230609 | 160000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 401 | 20230609 | 155900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 402 | 20230609 | 155800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 403 | 20230609 | 155700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 404 | 20230609 | 155600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 405 | 20230609 | 155500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 406 | 20230609 | 155400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 407 | 20230609 | 155300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 408 | 20230609 | 155200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 409 | 20230609 | 155100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 410 | 20230609 | 155000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 411 | 20230609 | 154900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 412 | 20230609 | 154800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 413 | 20230609 | 154700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 414 | 20230609 | 154600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 415 | 20230609 | 154500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 416 | 20230609 | 154400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 417 | 20230609 | 154300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 418 | 20230609 | 154200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 419 | 20230609 | 154100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 420 | 20230609 | 154000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 421 | 20230609 | 153900 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 422 | 20230609 | 153800 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 423 | 20230609 | 153700 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 424 | 20230609 | 153600 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 425 | 20230609 | 153500 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 426 | 20230609 | 153400 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 427 | 20230609 | 153300 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 428 | 20230609 | 153200 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 429 | 20230609 | 153100 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 430 | 20230609 | 153000 | 1953309900 | 21700 | 21700 | 21700 | 21700 | 582 |
| 431 | 20230609 | 152900 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 432 | 20230609 | 152800 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 433 | 20230609 | 152700 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 434 | 20230609 | 152600 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 435 | 20230609 | 152500 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 436 | 20230609 | 152400 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 437 | 20230609 | 152300 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 438 | 20230609 | 152200 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 439 | 20230609 | 152100 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 440 | 20230609 | 152000 | 1940680500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 441 | 20230609 | 151900 | 1940680500 | 21650 | 21600 | 21650 | 21600 | 482 |
| 442 | 20230609 | 151800 | 1930249700 | 21650 | 21700 | 21700 | 21650 | 721 |
| 443 | 20230609 | 151700 | 1914639950 | 21700 | 21700 | 21700 | 21700 | 60 |
| 444 | 20230609 | 151600 | 1913337950 | 21700 | 21700 | 21700 | 21700 | 3 |
| 445 | 20230609 | 151500 | 1913272850 | 21700 | 21700 | 21750 | 21700 | 11 |
| 446 | 20230609 | 151400 | 1913034050 | 21700 | 21700 | 21700 | 21700 | 602 |
| 447 | 20230609 | 151300 | 1899970650 | 21700 | 21700 | 21700 | 21700 | 48 |
| 448 | 20230609 | 151200 | 1898929050 | 21700 | 21650 | 21700 | 21650 | 6 |
| 449 | 20230609 | 151100 | 1898799050 | 21650 | 21650 | 21650 | 21650 | 1 |
| 450 | 20230609 | 151000 | 1898777400 | 21700 | 21700 | 21700 | 21700 | 99 |
| 451 | 20230609 | 150900 | 1896629100 | 21700 | 21700 | 21700 | 21700 | 20 |
| 452 | 20230609 | 150800 | 1896195100 | 21700 | 21700 | 21800 | 21650 | 55 |
| 453 | 20230609 | 150700 | 1894999350 | 21800 | 21750 | 21800 | 21700 | 537 |
| 454 | 20230609 | 150600 | 1883340750 | 21750 | 21700 | 21750 | 21700 | 186 |
| 455 | 20230609 | 150500 | 1879300750 | 21700 | 21750 | 21850 | 21700 | 61 |
| 456 | 20230609 | 150400 | 1877975400 | 21850 | 21750 | 21850 | 21750 | 175 |
| 457 | 20230609 | 150300 | 1874167150 | 21950 | 21800 | 21950 | 21750 | 110 |
| 458 | 20230609 | 150200 | 1871758800 | 21750 | 21800 | 21950 | 21750 | 83 |
| 459 | 20230609 | 150100 | 1869945050 | 21800 | 21800 | 21950 | 21800 | 378 |
| 460 | 20230609 | 150000 | 1861699100 | 21850 | 21850 | 21950 | 21800 | 264 |
| 461 | 20230609 | 145900 | 1855928100 | 21850 | 21950 | 21950 | 21800 | 228 |
| 462 | 20230609 | 145800 | 1850940150 | 21950 | 21950 | 21950 | 21850 | 77 |
| 463 | 20230609 | 145700 | 1849252800 | 21950 | 21950 | 21950 | 21800 | 196 |
| 464 | 20230609 | 145600 | 1844957350 | 21900 | 21900 | 21900 | 21800 | 103 |
| 465 | 20230609 | 145500 | 1842703950 | 21900 | 21900 | 21900 | 21850 | 212 |
| 466 | 20230609 | 145400 | 1838061950 | 21900 | 21850 | 21900 | 21850 | 109 |
| 467 | 20230609 | 145300 | 1835675500 | 21900 | 21900 | 21900 | 21850 | 195 |
| 468 | 20230609 | 145200 | 1831405200 | 21900 | 21900 | 21900 | 21800 | 150 |
| 469 | 20230609 | 145100 | 1828121400 | 21900 | 21900 | 21900 | 21850 | 181 |
| 470 | 20230609 | 145000 | 1824158800 | 21900 | 21900 | 21900 | 21850 | 87 |
| 471 | 20230609 | 144900 | 1822254000 | 21900 | 21900 | 21900 | 21750 | 185 |
| 472 | 20230609 | 144800 | 1818205250 | 21900 | 21800 | 21900 | 21750 | 236 |
| 473 | 20230609 | 144700 | 1813053300 | 21800 | 21850 | 21900 | 21750 | 404 |
| 474 | 20230609 | 144600 | 1804233550 | 21900 | 21850 | 21900 | 21850 | 170 |
| 475 | 20230609 | 144500 | 1800511700 | 21900 | 21900 | 21900 | 21850 | 193 |
| 476 | 20230609 | 144400 | 1796285550 | 21900 | 21850 | 21900 | 21850 | 203 |
| 477 | 20230609 | 144300 | 1791841050 | 21900 | 21900 | 21900 | 21850 | 149 |
| 478 | 20230609 | 144200 | 1788579200 | 21900 | 21900 | 21900 | 21850 | 193 |
| 479 | 20230609 | 144100 | 1784355650 | 21900 | 21850 | 21900 | 21800 | 148 |
| 480 | 20230609 | 144000 | 1781118650 | 21850 | 21850 | 21850 | 21800 | 172 |
| 481 | 20230609 | 143900 | 1777361450 | 21800 | 21850 | 21850 | 21800 | 203 |
| 482 | 20230609 | 143800 | 1772926650 | 21850 | 21800 | 21850 | 21800 | 101 |
| 483 | 20230609 | 143700 | 1770723100 | 21800 | 21800 | 21850 | 21700 | 650 |
| 484 | 20230609 | 143600 | 1756574050 | 21800 | 21800 | 21800 | 21700 | 219 |
| 485 | 20230609 | 143500 | 1751801250 | 21800 | 21850 | 21850 | 21800 | 180 |
| 486 | 20230609 | 143400 | 1747868850 | 21800 | 21800 | 21850 | 21750 | 495 |
| 487 | 20230609 | 143300 | 1737082150 | 21800 | 21750 | 21800 | 21750 | 203 |
| 488 | 20230609 | 143200 | 1732658350 | 21800 | 21800 | 21800 | 21750 | 129 |
| 489 | 20230609 | 143100 | 1729846500 | 21800 | 21850 | 21850 | 21750 | 256 |
| 490 | 20230609 | 143000 | 1724263900 | 21850 | 21900 | 21900 | 21800 | 1155 |
| 491 | 20230609 | 142900 | 1699072900 | 21850 | 21900 | 21900 | 21850 | 640 |
| 492 | 20230609 | 142800 | 1685083250 | 21900 | 21850 | 21900 | 21850 | 211 |
| 493 | 20230609 | 142700 | 1680463900 | 21900 | 21900 | 21900 | 21850 | 196 |
| 494 | 20230609 | 142600 | 1676172200 | 21900 | 21900 | 21950 | 21850 | 193 |
| 495 | 20230609 | 142500 | 1671941950 | 21900 | 21950 | 21950 | 21900 | 202 |
| 496 | 20230609 | 142400 | 1667511600 | 21850 | 21950 | 21950 | 21850 | 3572 |
| 497 | 20230609 | 142300 | 1589246800 | 21950 | 21950 | 21950 | 21900 | 314 |
| 498 | 20230609 | 142200 | 1582362800 | 21900 | 21900 | 21950 | 21900 | 293 |
| 499 | 20230609 | 142100 | 1575933150 | 21900 | 21900 | 21950 | 21850 | 1655 |
| 500 | 20230609 | 142000 | 1539682750 | 21900 | 21850 | 21900 | 21850 | 1124 |
| 501 | 20230609 | 141900 | 1515079350 | 21900 | 21850 | 21900 | 21800 | 875 |
| 502 | 20230609 | 141800 | 1495943800 | 21850 | 21800 | 21850 | 21750 | 285 |
| 503 | 20230609 | 141700 | 1489730100 | 21800 | 21800 | 21800 | 21750 | 115 |
| 504 | 20230609 | 141600 | 1487223800 | 21750 | 21750 | 21800 | 21700 | 409 |
| 505 | 20230609 | 141500 | 1478312250 | 21750 | 21700 | 21750 | 21650 | 560 |
| 506 | 20230609 | 141400 | 1466134500 | 21750 | 21650 | 21750 | 21650 | 179 |
| 507 | 20230609 | 141300 | 1462241600 | 21650 | 21700 | 21750 | 21650 | 98 |
| 508 | 20230609 | 141200 | 1460112700 | 21700 | 21750 | 21750 | 21650 | 1923 |
| 509 | 20230609 | 141100 | 1418291600 | 21750 | 21800 | 21800 | 21750 | 252 |
| 510 | 20230609 | 141000 | 1412802650 | 21800 | 21700 | 21800 | 21650 | 567 |
| 511 | 20230609 | 140900 | 1400472000 | 21750 | 21750 | 21750 | 21700 | 297 |
| 512 | 20230609 | 140800 | 1394012900 | 21750 | 21700 | 21750 | 21650 | 100 |
| 513 | 20230609 | 140700 | 1391843250 | 21700 | 21600 | 21750 | 21600 | 157 |
| 514 | 20230609 | 140600 | 1388434100 | 21650 | 21700 | 21700 | 21650 | 122 |
| 515 | 20230609 | 140500 | 1385786850 | 21700 | 21700 | 21750 | 21700 | 364 |
| 516 | 20230609 | 140400 | 1377884950 | 21650 | 21700 | 21700 | 21650 | 59 |
| 517 | 20230609 | 140300 | 1376605650 | 21700 | 21700 | 21700 | 21650 | 138 |
| 518 | 20230609 | 140200 | 1373611950 | 21700 | 21700 | 21700 | 21650 | 238 |
| 519 | 20230609 | 140100 | 1368450150 | 21650 | 21600 | 21700 | 21600 | 118 |
| 520 | 20230609 | 140000 | 1365890600 | 21650 | 21650 | 21700 | 21650 | 178 |
| 521 | 20230609 | 135900 | 1362030450 | 21700 | 21700 | 21700 | 21650 | 101 |
| 522 | 20230609 | 135800 | 1359839950 | 21700 | 21650 | 21700 | 21650 | 92 |
| 523 | 20230609 | 135700 | 1357844200 | 21650 | 21550 | 21700 | 21550 | 138 |
| 524 | 20230609 | 135600 | 1354862150 | 21550 | 21700 | 21700 | 21550 | 109 |
| 525 | 20230609 | 135500 | 1352499300 | 21700 | 21650 | 21700 | 21550 | 91 |
| 526 | 20230609 | 135400 | 1350529500 | 21650 | 21700 | 21700 | 21650 | 95 |
| 527 | 20230609 | 135300 | 1348470350 | 21650 | 21650 | 21700 | 21600 | 46 |
| 528 | 20230609 | 135200 | 1347475450 | 21700 | 21700 | 21700 | 21650 | 119 |
| 529 | 20230609 | 135100 | 1344895600 | 21600 | 21700 | 21700 | 21550 | 55 |
| 530 | 20230609 | 135000 | 1343704400 | 21650 | 21650 | 21700 | 21600 | 106 |
| 531 | 20230609 | 134900 | 1341410000 | 21650 | 21550 | 21650 | 21550 | 349 |
| 532 | 20230609 | 134800 | 1333869900 | 21600 | 21550 | 21650 | 21550 | 84 |
| 533 | 20230609 | 134700 | 1332054650 | 21550 | 21550 | 21650 | 21550 | 61 |
| 534 | 20230609 | 134600 | 1330737100 | 21650 | 21650 | 21650 | 21550 | 86 |
| 535 | 20230609 | 134500 | 1328876850 | 21650 | 21650 | 21650 | 21550 | 78 |
| 536 | 20230609 | 134400 | 1327192050 | 21650 | 21600 | 21650 | 21550 | 107 |
| 537 | 20230609 | 134300 | 1324877800 | 21600 | 21600 | 21650 | 21550 | 1094 |
| 538 | 20230609 | 134200 | 1301247850 | 21550 | 21550 | 21600 | 21500 | 91 |
| 539 | 20230609 | 134100 | 1299284850 | 21600 | 21550 | 21600 | 21450 | 66 |
| 540 | 20230609 | 134000 | 1297863550 | 21550 | 21550 | 21600 | 21500 | 42 |
| 541 | 20230609 | 133900 | 1296958550 | 21550 | 21550 | 21600 | 21500 | 87 |
| 542 | 20230609 | 133800 | 1295082800 | 21600 | 21600 | 21600 | 21500 | 172 |
| 543 | 20230609 | 133700 | 1291380400 | 21600 | 21550 | 21600 | 21500 | 92 |
| 544 | 20230609 | 133600 | 1289397500 | 21550 | 21500 | 21550 | 21500 | 138 |
| 545 | 20230609 | 133500 | 1286424450 | 21450 | 21500 | 21500 | 21450 | 123 |
| 546 | 20230609 | 133400 | 1283780900 | 21500 | 21500 | 21500 | 21450 | 62 |
| 547 | 20230609 | 133300 | 1282448650 | 21500 | 21450 | 21500 | 21450 | 142 |
| 548 | 20230609 | 133200 | 1279399250 | 21500 | 21500 | 21500 | 21450 | 64 |
| 549 | 20230609 | 133100 | 1278024100 | 21500 | 21500 | 21500 | 21400 | 97 |
| 550 | 20230609 | 133000 | 1275939650 | 21500 | 21500 | 21500 | 21450 | 100 |
| 551 | 20230609 | 132900 | 1273790500 | 21500 | 21500 | 21500 | 21450 | 237 |
| 552 | 20230609 | 132800 | 1268706050 | 21500 | 21500 | 21500 | 21450 | 87 |
| 553 | 20230609 | 132700 | 1266836100 | 21500 | 21500 | 21500 | 21450 | 71 |
| 554 | 20230609 | 132600 | 1265310650 | 21500 | 21350 | 21500 | 21350 | 58 |
| 555 | 20230609 | 132500 | 1264064400 | 21450 | 21450 | 21500 | 21350 | 175 |
| 556 | 20230609 | 132400 | 1260315500 | 21400 | 21450 | 21450 | 21400 | 70 |
| 557 | 20230609 | 132300 | 1258815350 | 21450 | 21450 | 21500 | 21450 | 69 |
| 558 | 20230609 | 132200 | 1257334150 | 21450 | 21500 | 21500 | 21400 | 102 |
| 559 | 20230609 | 132100 | 1255146200 | 21450 | 21450 | 21450 | 21400 | 384 |
| 560 | 20230609 | 132000 | 1246910400 | 21450 | 21450 | 21450 | 21400 | 119 |
| 561 | 20230609 | 131900 | 1244358850 | 21450 | 21400 | 21450 | 21400 | 82 |
| 562 | 20230609 | 131800 | 1242600800 | 21450 | 21400 | 21450 | 21400 | 91 |
| 563 | 20230609 | 131700 | 1240649650 | 21450 | 21400 | 21450 | 21400 | 80 |
| 564 | 20230609 | 131600 | 1238934650 | 21450 | 21400 | 21450 | 21400 | 50 |
| 565 | 20230609 | 131500 | 1237863150 | 21450 | 21350 | 21450 | 21350 | 268 |
| 566 | 20230609 | 131400 | 1232134950 | 21400 | 21400 | 21450 | 21350 | 114 |
| 567 | 20230609 | 131300 | 1229692000 | 21400 | 21400 | 21450 | 21400 | 69 |
| 568 | 20230609 | 131200 | 1228213150 | 21400 | 21450 | 21500 | 21400 | 44 |
| 569 | 20230609 | 131100 | 1227268250 | 21450 | 21500 | 21500 | 21350 | 89 |
| 570 | 20230609 | 131000 | 1225357800 | 21450 | 21450 | 21500 | 21400 | 75 |
| 571 | 20230609 | 130900 | 1223747650 | 21450 | 21500 | 21500 | 21350 | 87 |
| 572 | 20230609 | 130800 | 1221881500 | 21500 | 21400 | 21500 | 21350 | 74 |
| 573 | 20230609 | 130700 | 1220295700 | 21400 | 21450 | 21450 | 21400 | 65 |
| 574 | 20230609 | 130600 | 1218902550 | 21450 | 21350 | 21450 | 21350 | 84 |
| 575 | 20230609 | 130500 | 1217103450 | 21400 | 21350 | 21400 | 21350 | 81 |
| 576 | 20230609 | 130400 | 1215370850 | 21400 | 21350 | 21400 | 21350 | 282 |
| 577 | 20230609 | 130300 | 1209337100 | 21400 | 21400 | 21400 | 21400 | 14 |
| 578 | 20230609 | 130200 | 1209037500 | 21400 | 21350 | 21400 | 21350 | 96 |
| 579 | 20230609 | 130100 | 1206984500 | 21350 | 21400 | 21400 | 21350 | 54 |
| 580 | 20230609 | 130000 | 1205829300 | 21400 | 21300 | 21400 | 21250 | 260 |
| 581 | 20230609 | 125900 | 1200297400 | 21350 | 21300 | 21350 | 21300 | 43 |
| 582 | 20230609 | 125800 | 1199380200 | 21250 | 21350 | 21350 | 21250 | 89 |
| 583 | 20230609 | 125700 | 1197483250 | 21250 | 21350 | 21350 | 21250 | 29 |
| 584 | 20230609 | 125600 | 1196865900 | 21350 | 21350 | 21350 | 21300 | 127 |
| 585 | 20230609 | 125500 | 1194159850 | 21400 | 21350 | 21400 | 21350 | 48 |
| 586 | 20230609 | 125400 | 1193133550 | 21400 | 21300 | 21400 | 21250 | 201 |
| 587 | 20230609 | 125300 | 1188853300 | 21350 | 21350 | 21350 | 21300 | 35 |
| 588 | 20230609 | 125200 | 1188106200 | 21300 | 21350 | 21350 | 21250 | 94 |
| 589 | 20230609 | 125100 | 1186104400 | 21400 | 21350 | 21400 | 21350 | 65 |
| 590 | 20230609 | 125000 | 1184714250 | 21300 | 21350 | 21350 | 21250 | 116 |
| 591 | 20230609 | 124900 | 1182246050 | 21300 | 21300 | 21350 | 21300 | 58 |
| 592 | 20230609 | 124800 | 1181008000 | 21250 | 21350 | 21350 | 21250 | 91 |
| 593 | 20230609 | 124700 | 1179072050 | 21400 | 21400 | 21400 | 21350 | 54 |
| 594 | 20230609 | 124600 | 1177917200 | 21300 | 21350 | 21400 | 21250 | 139 |
| 595 | 20230609 | 124500 | 1174955550 | 21350 | 21400 | 21400 | 21300 | 55 |
| 596 | 20230609 | 124400 | 1173780900 | 21400 | 21400 | 21400 | 21300 | 118 |
| 597 | 20230609 | 124300 | 1171265550 | 21350 | 21400 | 21400 | 21350 | 37 |
| 598 | 20230609 | 124200 | 1170474550 | 21400 | 21400 | 21450 | 21350 | 138 |
| 599 | 20230609 | 124100 | 1167525100 | 21400 | 21400 | 21450 | 21350 | 35 |
| 600 | 20230609 | 124000 | 1166776250 | 21400 | 21350 | 21400 | 21350 | 130 |
| 601 | 20230609 | 123900 | 1163998650 | 21350 | 21400 | 21400 | 21350 | 26 |
| 602 | 20230609 | 123800 | 1163443200 | 21400 | 21350 | 21400 | 21350 | 104 |
| 603 | 20230609 | 123700 | 1161220650 | 21350 | 21400 | 21450 | 21350 | 65 |
| 604 | 20230609 | 123600 | 1159829750 | 21350 | 21400 | 21400 | 21350 | 87 |
| 605 | 20230609 | 123500 | 1157970750 | 21450 | 21350 | 21450 | 21350 | 75 |
| 606 | 20230609 | 123400 | 1156368400 | 21350 | 21350 | 21400 | 21300 | 84 |
| 607 | 20230609 | 123300 | 1154574850 | 21350 | 21300 | 21450 | 21250 | 104 |
| 608 | 20230609 | 123200 | 1152356600 | 21250 | 21350 | 21450 | 21250 | 1119 |
| 609 | 20230609 | 123100 | 1128392500 | 21350 | 21250 | 21350 | 21250 | 35 |
| 610 | 20230609 | 123000 | 1127646650 | 21250 | 21300 | 21350 | 21250 | 185 |
| 611 | 20230609 | 122900 | 1123709550 | 21300 | 21250 | 21350 | 21200 | 576 |
| 612 | 20230609 | 122800 | 1111466950 | 21300 | 21250 | 21300 | 21200 | 549 |
| 613 | 20230609 | 122700 | 1099822350 | 21300 | 21350 | 21350 | 21250 | 679 |
| 614 | 20230609 | 122600 | 1085388300 | 21250 | 21400 | 21400 | 21250 | 64 |
| 615 | 20230609 | 122500 | 1084025600 | 21350 | 21300 | 21350 | 21300 | 87 |
| 616 | 20230609 | 122400 | 1082171050 | 21350 | 21400 | 21400 | 21300 | 54 |
| 617 | 20230609 | 122300 | 1081017700 | 21400 | 21400 | 21400 | 21300 | 107 |
| 618 | 20230609 | 122200 | 1078735500 | 21350 | 21350 | 21400 | 21300 | 74 |
| 619 | 20230609 | 122100 | 1077158700 | 21350 | 21350 | 21400 | 21350 | 71 |
| 620 | 20230609 | 122000 | 1075641850 | 21350 | 21300 | 21350 | 21300 | 83 |
| 621 | 20230609 | 121900 | 1073873450 | 21350 | 21400 | 21400 | 21300 | 74 |
| 622 | 20230609 | 121800 | 1072293750 | 21400 | 21250 | 21400 | 21250 | 148 |
| 623 | 20230609 | 121700 | 1069144100 | 21250 | 21300 | 21300 | 21250 | 140 |
| 624 | 20230609 | 121600 | 1066164900 | 21250 | 21300 | 21300 | 21250 | 77 |
| 625 | 20230609 | 121500 | 1064528150 | 21300 | 21350 | 21350 | 21250 | 680 |
| 626 | 20230609 | 121400 | 1050069850 | 21350 | 21400 | 21450 | 21300 | 62 |
| 627 | 20230609 | 121300 | 1048745400 | 21400 | 21400 | 21400 | 21300 | 44 |
| 628 | 20230609 | 121200 | 1047804950 | 21350 | 21350 | 21350 | 21300 | 86 |
| 629 | 20230609 | 121100 | 1045971950 | 21350 | 21350 | 21350 | 21300 | 725 |
| 630 | 20230609 | 121000 | 1030528650 | 21400 | 21300 | 21400 | 21300 | 121 |
| 631 | 20230609 | 120900 | 1027947500 | 21350 | 21350 | 21450 | 21300 | 44 |
| 632 | 20230609 | 120800 | 1027006400 | 21350 | 21300 | 21350 | 21300 | 101 |
| 633 | 20230609 | 120700 | 1024853500 | 21350 | 21400 | 21400 | 21300 | 71 |
| 634 | 20230609 | 120600 | 1023338350 | 21350 | 21400 | 21450 | 21300 | 74 |
| 635 | 20230609 | 120500 | 1021758350 | 21350 | 21400 | 21400 | 21350 | 96 |
| 636 | 20230609 | 120400 | 1019707100 | 21400 | 21350 | 21450 | 21350 | 71 |
| 637 | 20230609 | 120300 | 1018189100 | 21350 | 21400 | 21400 | 21350 | 335 |
| 638 | 20230609 | 120200 | 1011035050 | 21350 | 21400 | 21400 | 21350 | 97 |
| 639 | 20230609 | 120100 | 1008962750 | 21400 | 21450 | 21450 | 21400 | 60 |
| 640 | 20230609 | 120000 | 1007676750 | 21400 | 21450 | 21500 | 21350 | 117 |
| 641 | 20230609 | 115900 | 1005174850 | 21450 | 21350 | 21450 | 21350 | 55 |
| 642 | 20230609 | 115800 | 1003998150 | 21400 | 21400 | 21400 | 21350 | 90 |
| 643 | 20230609 | 115700 | 1002074650 | 21400 | 21400 | 21500 | 21400 | 51 |
| 644 | 20230609 | 115600 | 1000981700 | 21400 | 21450 | 21450 | 21350 | 188 |
| 645 | 20230609 | 115500 | 996966550 | 21450 | 21350 | 21450 | 21350 | 29 |
| 646 | 20230609 | 115400 | 996346050 | 21400 | 21350 | 21400 | 21350 | 131 |
| 647 | 20230609 | 115300 | 993548200 | 21400 | 21450 | 21450 | 21350 | 96 |
| 648 | 20230609 | 115200 | 991493350 | 21400 | 21400 | 21400 | 21350 | 111 |
| 649 | 20230609 | 115100 | 989122850 | 21400 | 21400 | 21400 | 21400 | 43 |
| 650 | 20230609 | 115000 | 988202650 | 21450 | 21400 | 21450 | 21350 | 161 |
| 651 | 20230609 | 114900 | 984762050 | 21400 | 21350 | 21400 | 21300 | 93 |
| 652 | 20230609 | 114800 | 982775750 | 21350 | 21350 | 21350 | 21300 | 59 |
| 653 | 20230609 | 114700 | 981518250 | 21350 | 21350 | 21400 | 21350 | 45 |
| 654 | 20230609 | 114600 | 980556050 | 21300 | 21400 | 21400 | 21300 | 3288 |
| 655 | 20230609 | 114500 | 910436100 | 21400 | 21400 | 21400 | 21350 | 133 |
| 656 | 20230609 | 114400 | 907593250 | 21350 | 21400 | 21400 | 21350 | 120 |
| 657 | 20230609 | 114300 | 905030200 | 21400 | 21400 | 21400 | 21350 | 57 |
| 658 | 20230609 | 114200 | 903811400 | 21350 | 21450 | 21450 | 21350 | 150 |
| 659 | 20230609 | 114100 | 900606600 | 21350 | 21400 | 21500 | 21350 | 38 |
| 660 | 20230609 | 114000 | 899792400 | 21400 | 21450 | 21500 | 21400 | 130 |
| 661 | 20230609 | 113900 | 897008950 | 21400 | 21400 | 21450 | 21400 | 35 |
| 662 | 20230609 | 113800 | 896259250 | 21400 | 21350 | 21450 | 21350 | 214 |
| 663 | 20230609 | 113700 | 891677000 | 21400 | 21400 | 21400 | 21350 | 37 |
| 664 | 20230609 | 113600 | 890886050 | 21400 | 21350 | 21400 | 21350 | 165 |
| 665 | 20230609 | 113500 | 887359600 | 21350 | 21350 | 21400 | 21350 | 79 |
| 666 | 20230609 | 113400 | 885671850 | 21350 | 21350 | 21450 | 21350 | 82 |
| 667 | 20230609 | 113300 | 883918400 | 21400 | 21400 | 21450 | 21350 | 50 |
| 668 | 20230609 | 113200 | 882848200 | 21350 | 21400 | 21400 | 21350 | 92 |
| 669 | 20230609 | 113100 | 880882250 | 21400 | 21400 | 21400 | 21350 | 74 |
| 670 | 20230609 | 113000 | 879301050 | 21350 | 21450 | 21450 | 21350 | 114 |
| 671 | 20230609 | 112900 | 876862050 | 21350 | 21400 | 21450 | 21350 | 148 |
| 672 | 20230609 | 112800 | 873699500 | 21450 | 21400 | 21450 | 21400 | 1000 |
| 673 | 20230609 | 112700 | 852296550 | 21450 | 21400 | 21450 | 21350 | 97 |
| 674 | 20230609 | 112600 | 850222650 | 21450 | 21400 | 21450 | 21400 | 101 |
| 675 | 20230609 | 112500 | 848059450 | 21450 | 21400 | 21450 | 21400 | 68 |
| 676 | 20230609 | 112400 | 846603000 | 21400 | 21350 | 21400 | 21350 | 303 |
| 677 | 20230609 | 112300 | 840122600 | 21350 | 21400 | 21450 | 21350 | 773 |
| 678 | 20230609 | 112200 | 823580050 | 21400 | 21400 | 21450 | 21400 | 86 |
| 679 | 20230609 | 112100 | 821739050 | 21450 | 21450 | 21450 | 21400 | 698 |
| 680 | 20230609 | 112000 | 806799750 | 21400 | 21500 | 21500 | 21400 | 106 |
| 681 | 20230609 | 111900 | 804528900 | 21500 | 21450 | 21500 | 21400 | 120 |
| 682 | 20230609 | 111800 | 801956900 | 21400 | 21500 | 21500 | 21400 | 28 |
| 683 | 20230609 | 111700 | 801356800 | 21500 | 21500 | 21500 | 21400 | 74 |
| 684 | 20230609 | 111600 | 799770850 | 21450 | 21450 | 21500 | 21450 | 203 |
| 685 | 20230609 | 111500 | 795413900 | 21500 | 21350 | 21500 | 21350 | 1095 |
| 686 | 20230609 | 111400 | 771881600 | 21350 | 21400 | 21400 | 21350 | 64 |
| 687 | 20230609 | 111300 | 770514550 | 21400 | 21400 | 21400 | 21350 | 88 |
| 688 | 20230609 | 111200 | 768633050 | 21400 | 21350 | 21450 | 21350 | 91 |
| 689 | 20230609 | 111100 | 766688200 | 21350 | 21400 | 21400 | 21300 | 54 |
| 690 | 20230609 | 111000 | 765534650 | 21400 | 21400 | 21400 | 21350 | 34 |
| 691 | 20230609 | 110900 | 764807750 | 21400 | 21400 | 21400 | 21350 | 86 |
| 692 | 20230609 | 110800 | 762970150 | 21350 | 21400 | 21450 | 21350 | 133 |
| 693 | 20230609 | 110700 | 760126450 | 21400 | 21350 | 21400 | 21350 | 63 |
| 694 | 20230609 | 110600 | 758781350 | 21400 | 21350 | 21450 | 21350 | 80 |
| 695 | 20230609 | 110500 | 757068400 | 21350 | 21400 | 21400 | 21350 | 109 |
| 696 | 20230609 | 110400 | 754740350 | 21400 | 21400 | 21450 | 21350 | 73 |
| 697 | 20230609 | 110300 | 753178200 | 21400 | 21350 | 21450 | 21350 | 37 |
| 698 | 20230609 | 110200 | 752387700 | 21350 | 21350 | 21450 | 21350 | 143 |
| 699 | 20230609 | 110100 | 749331650 | 21400 | 21400 | 21400 | 21350 | 62 |
| 700 | 20230609 | 110000 | 748005450 | 21400 | 21450 | 21500 | 21400 | 72 |
| 701 | 20230609 | 105900 | 746461800 | 21500 | 21350 | 21500 | 21350 | 91 |
| 702 | 20230609 | 105800 | 744514800 | 21400 | 21450 | 21450 | 21350 | 110 |
| 703 | 20230609 | 105700 | 742162850 | 21450 | 21450 | 21450 | 21400 | 35 |
| 704 | 20230609 | 105600 | 741413100 | 21500 | 21450 | 21550 | 21400 | 74 |
| 705 | 20230609 | 105500 | 739826050 | 21450 | 21350 | 21450 | 21350 | 81 |
| 706 | 20230609 | 105400 | 738095650 | 21400 | 21450 | 21500 | 21400 | 77 |
| 707 | 20230609 | 105300 | 736444450 | 21450 | 21450 | 21450 | 21400 | 63 |
| 708 | 20230609 | 105200 | 735093150 | 21550 | 21450 | 21550 | 21400 | 56 |
| 709 | 20230609 | 105100 | 733893800 | 21450 | 21350 | 21550 | 21350 | 266 |
| 710 | 20230609 | 105000 | 728193950 | 21350 | 21400 | 21400 | 21350 | 66 |
| 711 | 20230609 | 104900 | 726781900 | 21450 | 21550 | 21600 | 21350 | 123 |
| 712 | 20230609 | 104800 | 724140900 | 21550 | 21600 | 21600 | 21350 | 86 |
| 713 | 20230609 | 104700 | 722298600 | 21350 | 21400 | 21500 | 21350 | 125 |
| 714 | 20230609 | 104600 | 719622600 | 21400 | 21450 | 21450 | 21400 | 61 |
| 715 | 20230609 | 104500 | 718316700 | 21450 | 21400 | 21450 | 21400 | 104 |
| 716 | 20230609 | 104400 | 716089200 | 21450 | 21450 | 21600 | 21450 | 53 |
| 717 | 20230609 | 104300 | 714950750 | 21450 | 21400 | 21450 | 21400 | 104 |
| 718 | 20230609 | 104200 | 712723450 | 21400 | 21450 | 21450 | 21400 | 61 |
| 719 | 20230609 | 104100 | 711417050 | 21400 | 21450 | 21500 | 21400 | 91 |
| 720 | 20230609 | 104000 | 709464850 | 21400 | 21450 | 21650 | 21400 | 64 |
| 721 | 20230609 | 103900 | 708089950 | 21400 | 21450 | 21700 | 21400 | 256 |
| 722 | 20230609 | 103800 | 702570200 | 21450 | 21400 | 21450 | 21400 | 81 |
| 723 | 20230609 | 103700 | 700835700 | 21400 | 21450 | 21450 | 21400 | 99 |
| 724 | 20230609 | 103600 | 698716800 | 21500 | 21450 | 21500 | 21400 | 99 |
| 725 | 20230609 | 103500 | 696593200 | 21450 | 21450 | 21450 | 21400 | 85 |
| 726 | 20230609 | 103400 | 694773450 | 21450 | 21400 | 21500 | 21400 | 40 |
| 727 | 20230609 | 103300 | 693915300 | 21400 | 21500 | 21500 | 21400 | 347 |
| 728 | 20230609 | 103200 | 686458550 | 21500 | 21600 | 21600 | 21450 | 67 |
| 729 | 20230609 | 103100 | 685017300 | 21600 | 21400 | 21600 | 21400 | 108 |
| 730 | 20230609 | 103000 | 682705300 | 21400 | 21450 | 21450 | 21400 | 78 |
| 731 | 20230609 | 102900 | 681033800 | 21400 | 21400 | 21450 | 21400 | 126 |
| 732 | 20230609 | 102800 | 678336900 | 21450 | 21550 | 21650 | 21450 | 62 |
| 733 | 20230609 | 102700 | 677001600 | 21550 | 21400 | 21550 | 21400 | 106 |
| 734 | 20230609 | 102600 | 674732550 | 21400 | 21450 | 21550 | 21400 | 51 |
| 735 | 20230609 | 102500 | 673637250 | 21400 | 21450 | 21450 | 21400 | 118 |
| 736 | 20230609 | 102400 | 671106550 | 21450 | 21500 | 21600 | 21450 | 66 |
| 737 | 20230609 | 102300 | 669686050 | 21500 | 21450 | 21500 | 21400 | 187 |
| 738 | 20230609 | 102200 | 665680200 | 21350 | 21400 | 21400 | 21350 | 25 |
| 739 | 20230609 | 102100 | 665145700 | 21400 | 21350 | 21400 | 21300 | 125 |
| 740 | 20230609 | 102000 | 662480650 | 21350 | 21350 | 21350 | 21350 | 5 |
| 741 | 20230609 | 101900 | 662373900 | 21400 | 21300 | 21450 | 21300 | 138 |
| 742 | 20230609 | 101800 | 659428350 | 21300 | 21300 | 21300 | 21300 | 77 |
| 743 | 20230609 | 101700 | 657788250 | 21350 | 21300 | 21450 | 21300 | 117 |
| 744 | 20230609 | 101600 | 655293300 | 21300 | 21350 | 21350 | 21300 | 25 |
| 745 | 20230609 | 101500 | 654760250 | 21450 | 21300 | 21450 | 21300 | 197 |
| 746 | 20230609 | 101400 | 650558200 | 21300 | 21350 | 21350 | 21300 | 69 |
| 747 | 20230609 | 101300 | 649087000 | 21300 | 21300 | 21350 | 21300 | 177 |
| 748 | 20230609 | 101200 | 645315550 | 21300 | 21350 | 21350 | 21300 | 59 |
| 749 | 20230609 | 101100 | 644057950 | 21350 | 21350 | 21400 | 21300 | 132 |
| 750 | 20230609 | 101000 | 641240600 | 21350 | 21350 | 21350 | 21350 | 69 |
| 751 | 20230609 | 100900 | 639767450 | 21350 | 21400 | 21450 | 21350 | 48 |
| 752 | 20230609 | 100800 | 638741200 | 21350 | 21350 | 21350 | 21350 | 3 |
| 753 | 20230609 | 100700 | 638677150 | 21350 | 21400 | 21450 | 21300 | 196 |
| 754 | 20230609 | 100600 | 634492000 | 21400 | 21450 | 21450 | 21350 | 3578 |
| 755 | 20230609 | 100500 | 557942750 | 21450 | 21550 | 21550 | 21450 | 53 |
| 756 | 20230609 | 100400 | 556805050 | 21550 | 21450 | 21550 | 21450 | 83 |
| 757 | 20230609 | 100300 | 555023300 | 21450 | 21600 | 21600 | 21450 | 98 |
| 758 | 20230609 | 100200 | 552915700 | 21600 | 21500 | 21600 | 21500 | 621 |
| 759 | 20230609 | 100100 | 539561650 | 21500 | 21600 | 21600 | 21500 | 82 |
| 760 | 20230609 | 100000 | 537797500 | 21700 | 21600 | 21700 | 21550 | 82 |
| 761 | 20230609 | 095900 | 536028000 | 21550 | 21550 | 21600 | 21550 | 82 |
| 762 | 20230609 | 095800 | 534259800 | 21600 | 21500 | 21600 | 21500 | 108 |
| 763 | 20230609 | 095700 | 531936500 | 21500 | 21500 | 21500 | 21500 | 182 |
| 764 | 20230609 | 095600 | 528023500 | 21500 | 21550 | 21600 | 21500 | 177 |
| 765 | 20230609 | 095500 | 524209950 | 21550 | 21550 | 21550 | 21550 | 91 |
| 766 | 20230609 | 095400 | 522248900 | 21550 | 21600 | 21600 | 21550 | 133 |
| 767 | 20230609 | 095300 | 519380450 | 21550 | 21550 | 21550 | 21550 | 61 |
| 768 | 20230609 | 095200 | 518065900 | 21550 | 21600 | 21600 | 21550 | 92 |
| 769 | 20230609 | 095100 | 516081800 | 21600 | 21550 | 21600 | 21550 | 57 |
| 770 | 20230609 | 095000 | 514853100 | 21550 | 21550 | 21600 | 21550 | 247 |
| 771 | 20230609 | 094900 | 509529900 | 21550 | 21600 | 21600 | 21550 | 519 |
| 772 | 20230609 | 094800 | 498321550 | 21600 | 21700 | 21700 | 21600 | 638 |
| 773 | 20230609 | 094700 | 484539450 | 21650 | 21700 | 21700 | 21650 | 645 |
| 774 | 20230609 | 094600 | 470572900 | 21700 | 21750 | 21750 | 21700 | 479 |
| 775 | 20230609 | 094500 | 460178250 | 21750 | 21750 | 21750 | 21750 | 29 |
| 776 | 20230609 | 094400 | 459547500 | 21700 | 21750 | 21750 | 21700 | 57 |
| 777 | 20230609 | 094300 | 458309950 | 21750 | 21750 | 21750 | 21700 | 146 |
| 778 | 20230609 | 094200 | 455136900 | 21750 | 21700 | 21750 | 21700 | 75 |
| 779 | 20230609 | 094100 | 453509350 | 21700 | 21650 | 21700 | 21650 | 34 |
| 780 | 20230609 | 094000 | 452771700 | 21650 | 21650 | 21700 | 21650 | 84 |
| 781 | 20230609 | 093900 | 450950800 | 21700 | 21700 | 21750 | 21700 | 337 |
| 782 | 20230609 | 093800 | 443623400 | 21650 | 21650 | 21650 | 21600 | 174 |
| 783 | 20230609 | 093700 | 439858450 | 21650 | 21700 | 21700 | 21650 | 71 |
| 784 | 20230609 | 093600 | 438319800 | 21650 | 21700 | 21700 | 21650 | 44 |
| 785 | 20230609 | 093500 | 437367100 | 21700 | 21700 | 21750 | 21700 | 55 |
| 786 | 20230609 | 093400 | 436172850 | 21650 | 21700 | 21700 | 21650 | 56 |
| 787 | 20230609 | 093300 | 434959750 | 21600 | 21650 | 21700 | 21600 | 530 |
| 788 | 20230609 | 093200 | 423484850 | 21650 | 21650 | 21650 | 21650 | 115 |
| 789 | 20230609 | 093100 | 420995100 | 21650 | 21650 | 21650 | 21600 | 214 |
| 790 | 20230609 | 093000 | 416371750 | 21650 | 21650 | 21700 | 21650 | 66 |
| 791 | 20230609 | 092900 | 414942100 | 21600 | 21550 | 21600 | 21550 | 168 |
| 792 | 20230609 | 092800 | 411317700 | 21550 | 21550 | 21600 | 21550 | 75 |
| 793 | 20230609 | 092700 | 409700050 | 21500 | 21550 | 21550 | 21500 | 119 |
| 794 | 20230609 | 092600 | 407136100 | 21550 | 21600 | 21600 | 21500 | 32 |
| 795 | 20230609 | 092500 | 406446300 | 21500 | 21450 | 21600 | 21450 | 194 |
| 796 | 20230609 | 092400 | 402272250 | 21500 | 21500 | 21500 | 21500 | 5 |
| 797 | 20230609 | 092300 | 402164750 | 21450 | 21500 | 21500 | 21450 | 116 |
| 798 | 20230609 | 092200 | 399675300 | 21450 | 21450 | 21450 | 21450 | 79 |
| 799 | 20230609 | 092100 | 397980750 | 21400 | 21450 | 21450 | 21400 | 126 |
| 800 | 20230609 | 092000 | 395283950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 801 | 20230609 | 091900 | 395283950 | 21400 | 21300 | 21400 | 21300 | 145 |
| 802 | 20230609 | 091800 | 392190350 | 21300 | 21400 | 21400 | 21300 | 380 |
| 803 | 20230609 | 091700 | 384080950 | 21400 | 21450 | 21450 | 21400 | 250 |
| 804 | 20230609 | 091600 | 378729650 | 21400 | 21450 | 21450 | 21400 | 188 |
| 805 | 20230609 | 091500 | 374705750 | 21400 | 21450 | 21500 | 21400 | 914 |
| 806 | 20230609 | 091400 | 355120500 | 21500 | 21550 | 21600 | 21450 | 212 |
| 807 | 20230609 | 091300 | 350558650 | 21550 | 21550 | 21550 | 21500 | 132 |
| 808 | 20230609 | 091200 | 347717250 | 21600 | 21700 | 21700 | 21550 | 2495 |
| 809 | 20230609 | 091100 | 293710100 | 21700 | 21800 | 21800 | 21700 | 319 |
| 810 | 20230609 | 091000 | 286777000 | 21900 | 21850 | 21900 | 21800 | 1104 |
| 811 | 20230609 | 090900 | 262656450 | 21850 | 21850 | 21900 | 21850 | 143 |
| 812 | 20230609 | 090800 | 259529200 | 21850 | 21850 | 21950 | 21850 | 129 |
| 813 | 20230609 | 090700 | 256706650 | 21850 | 21900 | 21950 | 21850 | 826 |
| 814 | 20230609 | 090600 | 238622400 | 21900 | 21950 | 21950 | 21850 | 556 |
| 815 | 20230609 | 090500 | 226421850 | 21850 | 21850 | 21900 | 21850 | 150 |
| 816 | 20230609 | 090400 | 223143850 | 21950 | 21950 | 21950 | 21850 | 1601 |
| 817 | 20230609 | 090300 | 188106050 | 21950 | 22000 | 22050 | 21950 | 268 |
| 818 | 20230609 | 090200 | 182210250 | 22000 | 21900 | 22000 | 21850 | 1665 |
| 819 | 20230609 | 090100 | 145621550 | 21900 | 21900 | 22000 | 21900 | 774 |
| 820 | 20230609 | 090000 | 128669850 | 22000 | 22200 | 22200 | 21850 | 5820 |