38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 205800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 3 | 20230605 | 205700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20230605 | 205600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20230605 | 205500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20230605 | 205400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20230605 | 205300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20230605 | 205200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20230605 | 205100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20230605 | 205000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20230605 | 204900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20230605 | 204800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20230605 | 204700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20230605 | 204600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20230605 | 204500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20230605 | 204400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20230605 | 204300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20230605 | 204200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20230605 | 204100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20230605 | 204000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20230605 | 203900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20230605 | 203800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20230605 | 203700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20230605 | 203600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20230605 | 203500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20230605 | 203400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20230605 | 203300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20230605 | 203200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20230605 | 203100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20230605 | 203000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20230605 | 202900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20230605 | 202800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 33 | 20230605 | 202700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20230605 | 202600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20230605 | 202500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20230605 | 202400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20230605 | 202300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20230605 | 202200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20230605 | 202100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20230605 | 202000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20230605 | 201900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20230605 | 201800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20230605 | 201700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20230605 | 201600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20230605 | 201500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20230605 | 201400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20230605 | 201300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20230605 | 201200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20230605 | 201100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20230605 | 201000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20230605 | 200900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20230605 | 200800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20230605 | 200700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20230605 | 200600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20230605 | 200500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20230605 | 200400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20230605 | 200300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20230605 | 200200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20230605 | 200100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20230605 | 200000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20230605 | 195900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20230605 | 195800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 63 | 20230605 | 195700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20230605 | 195600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20230605 | 195500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20230605 | 195400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20230605 | 195300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20230605 | 195200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20230605 | 195100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20230605 | 195000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20230605 | 194900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20230605 | 194800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20230605 | 194700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20230605 | 194600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20230605 | 194500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20230605 | 194400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20230605 | 194300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20230605 | 194200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20230605 | 194100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20230605 | 194000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20230605 | 193900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20230605 | 193800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20230605 | 193700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20230605 | 193600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20230605 | 193500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20230605 | 193400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20230605 | 193300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20230605 | 193200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20230605 | 193100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20230605 | 193000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20230605 | 192900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20230605 | 192800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 93 | 20230605 | 192700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20230605 | 192600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20230605 | 192500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20230605 | 192400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20230605 | 192300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20230605 | 192200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20230605 | 192100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20230605 | 192000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20230605 | 191900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20230605 | 191800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20230605 | 191700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20230605 | 191600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20230605 | 191500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20230605 | 191400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20230605 | 191300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20230605 | 191200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20230605 | 191100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20230605 | 191000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20230605 | 190900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20230605 | 190800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20230605 | 190700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20230605 | 190600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20230605 | 190500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20230605 | 190400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20230605 | 190300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20230605 | 190200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20230605 | 190100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20230605 | 190000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20230605 | 185900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20230605 | 185800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 123 | 20230605 | 185700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20230605 | 185600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20230605 | 185500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20230605 | 185400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20230605 | 185300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20230605 | 185200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20230605 | 185100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20230605 | 185000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20230605 | 184900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20230605 | 184800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20230605 | 184700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20230605 | 184600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20230605 | 184500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20230605 | 184400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20230605 | 184300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20230605 | 184200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20230605 | 184100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20230605 | 184000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20230605 | 183900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20230605 | 183800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20230605 | 183700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20230605 | 183600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20230605 | 183500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20230605 | 183400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20230605 | 183300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20230605 | 183200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20230605 | 183100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20230605 | 183000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20230605 | 182900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20230605 | 182800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 153 | 20230605 | 182700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20230605 | 182600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20230605 | 182500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20230605 | 182400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20230605 | 182300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20230605 | 182200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20230605 | 182100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20230605 | 182000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20230605 | 181900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20230605 | 181800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20230605 | 181700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20230605 | 181600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20230605 | 181500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20230605 | 181400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20230605 | 181300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20230605 | 181200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20230605 | 181100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20230605 | 181000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20230605 | 180900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20230605 | 180800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20230605 | 180700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20230605 | 180600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20230605 | 180500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20230605 | 180400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20230605 | 180300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20230605 | 180200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20230605 | 180100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20230605 | 180000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20230605 | 175900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20230605 | 175800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 183 | 20230605 | 175700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20230605 | 175600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20230605 | 175500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20230605 | 175400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20230605 | 175300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20230605 | 175200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20230605 | 175100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20230605 | 175000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20230605 | 174900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20230605 | 174800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20230605 | 174700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20230605 | 174600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20230605 | 174500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20230605 | 174400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20230605 | 174300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20230605 | 174200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20230605 | 174100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20230605 | 174000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20230605 | 173900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20230605 | 173800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20230605 | 173700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20230605 | 173600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20230605 | 173500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20230605 | 173400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20230605 | 173300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20230605 | 173200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20230605 | 173100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20230605 | 173000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20230605 | 172900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20230605 | 172800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 213 | 20230605 | 172700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20230605 | 172600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20230605 | 172500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20230605 | 172400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20230605 | 172300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20230605 | 172200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20230605 | 172100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20230605 | 172000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20230605 | 171900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20230605 | 171800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20230605 | 171700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20230605 | 171600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20230605 | 171500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20230605 | 171400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20230605 | 171300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20230605 | 171200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20230605 | 171100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20230605 | 171000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20230605 | 170900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20230605 | 170800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20230605 | 170700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20230605 | 170600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20230605 | 170500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20230605 | 170400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20230605 | 170300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20230605 | 170200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20230605 | 170100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20230605 | 170000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20230605 | 165900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20230605 | 165800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 243 | 20230605 | 165700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20230605 | 165600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20230605 | 165500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20230605 | 165400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20230605 | 165300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20230605 | 165200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20230605 | 165100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20230605 | 165000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20230605 | 164900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20230605 | 164800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20230605 | 164700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20230605 | 164600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20230605 | 164500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20230605 | 164400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20230605 | 164300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20230605 | 164200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20230605 | 164100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20230605 | 164000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20230605 | 163900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20230605 | 163800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20230605 | 163700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20230605 | 163600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20230605 | 163500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20230605 | 163400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20230605 | 163300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20230605 | 163200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20230605 | 163100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20230605 | 163000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20230605 | 162900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20230605 | 162800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 273 | 20230605 | 162700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20230605 | 162600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20230605 | 162500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20230605 | 162400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20230605 | 162300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20230605 | 162200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20230605 | 162100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20230605 | 162000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20230605 | 161900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20230605 | 161800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20230605 | 161700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20230605 | 161600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20230605 | 161500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20230605 | 161400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20230605 | 161300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20230605 | 161200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20230605 | 161100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20230605 | 161000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20230605 | 160900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20230605 | 160800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20230605 | 160700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20230605 | 160600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20230605 | 160500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20230605 | 160400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20230605 | 160300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20230605 | 160200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20230605 | 160100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20230605 | 160000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20230605 | 155900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20230605 | 155800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 303 | 20230605 | 155700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20230605 | 155600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20230605 | 155500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20230605 | 155400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 307 | 20230605 | 155300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 308 | 20230605 | 155200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 309 | 20230605 | 155100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20230605 | 155000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 311 | 20230605 | 154900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 312 | 20230605 | 154800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 313 | 20230605 | 154700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 314 | 20230605 | 154600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 315 | 20230605 | 154500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20230605 | 154400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 317 | 20230605 | 154300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 318 | 20230605 | 154200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 319 | 20230605 | 154100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20230605 | 154000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 321 | 20230605 | 153900 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 322 | 20230605 | 153800 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 323 | 20230605 | 153700 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 324 | 20230605 | 153600 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 325 | 20230605 | 153500 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 326 | 20230605 | 153400 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 327 | 20230605 | 153300 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 328 | 20230605 | 153200 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 329 | 20230605 | 153100 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 330 | 20230605 | 153000 | 2654188600 | 23700 | 23700 | 23700 | 23700 | 2081 |
| 331 | 20230605 | 152900 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 332 | 20230605 | 152800 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 333 | 20230605 | 152700 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 334 | 20230605 | 152600 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 335 | 20230605 | 152500 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20230605 | 152400 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 337 | 20230605 | 152300 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 338 | 20230605 | 152200 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 339 | 20230605 | 152100 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 340 | 20230605 | 152000 | 2604868900 | 23700 | 23700 | 23700 | 23700 | 0 |
| 341 | 20230605 | 151900 | 2604868900 | 23700 | 23750 | 23750 | 23700 | 970 |
| 342 | 20230605 | 151800 | 2581856950 | 23750 | 23650 | 23750 | 23650 | 518 |
| 343 | 20230605 | 151700 | 2569598600 | 23650 | 23750 | 23750 | 23650 | 268 |
| 344 | 20230605 | 151600 | 2563251900 | 23700 | 23700 | 23700 | 23700 | 36 |
| 345 | 20230605 | 151500 | 2562398700 | 23700 | 23750 | 23750 | 23650 | 207 |
| 346 | 20230605 | 151400 | 2557487900 | 23750 | 23700 | 23750 | 23700 | 161 |
| 347 | 20230605 | 151300 | 2553664600 | 23750 | 23750 | 23750 | 23750 | 150 |
| 348 | 20230605 | 151200 | 2550102100 | 23800 | 23750 | 23800 | 23750 | 155 |
| 349 | 20230605 | 151100 | 2546420600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 350 | 20230605 | 151000 | 2546420600 | 23750 | 23750 | 23750 | 23700 | 490 |
| 351 | 20230605 | 150900 | 2534799850 | 23800 | 23750 | 23800 | 23750 | 192 |
| 352 | 20230605 | 150800 | 2530232350 | 23750 | 23750 | 23800 | 23750 | 834 |
| 353 | 20230605 | 150700 | 2510424700 | 23800 | 23750 | 23800 | 23700 | 1010 |
| 354 | 20230605 | 150600 | 2486468600 | 23750 | 23750 | 23800 | 23750 | 494 |
| 355 | 20230605 | 150500 | 2474736000 | 23750 | 23750 | 23750 | 23750 | 150 |
| 356 | 20230605 | 150400 | 2471173500 | 23750 | 23700 | 23750 | 23700 | 159 |
| 357 | 20230605 | 150300 | 2467397650 | 23750 | 23750 | 23750 | 23750 | 152 |
| 358 | 20230605 | 150200 | 2463787650 | 23750 | 23700 | 23750 | 23700 | 333 |
| 359 | 20230605 | 150100 | 2455888350 | 23700 | 23700 | 23700 | 23700 | 6 |
| 360 | 20230605 | 150000 | 2455746150 | 23750 | 23700 | 23750 | 23700 | 496 |
| 361 | 20230605 | 145900 | 2443983450 | 23700 | 23700 | 23700 | 23700 | 150 |
| 362 | 20230605 | 145800 | 2440428450 | 23650 | 23650 | 23650 | 23650 | 30 |
| 363 | 20230605 | 145700 | 2439718950 | 23650 | 23700 | 23700 | 23650 | 206 |
| 364 | 20230605 | 145600 | 2434843550 | 23700 | 23700 | 23750 | 23650 | 190 |
| 365 | 20230605 | 145500 | 2430341700 | 23750 | 23750 | 23750 | 23600 | 272 |
| 366 | 20230605 | 145400 | 2423891950 | 23800 | 23800 | 23800 | 23800 | 200 |
| 367 | 20230605 | 145300 | 2419131950 | 23800 | 23700 | 23800 | 23700 | 153 |
| 368 | 20230605 | 145200 | 2415498150 | 23750 | 23750 | 23750 | 23750 | 161 |
| 369 | 20230605 | 145100 | 2411674400 | 23750 | 23750 | 23750 | 23750 | 15 |
| 370 | 20230605 | 145000 | 2411318150 | 23700 | 23650 | 23700 | 23650 | 193 |
| 371 | 20230605 | 144900 | 2406746200 | 23650 | 23650 | 23650 | 23650 | 156 |
| 372 | 20230605 | 144800 | 2403056800 | 23650 | 23700 | 23700 | 23650 | 32 |
| 373 | 20230605 | 144700 | 2402298450 | 23700 | 23750 | 23750 | 23700 | 1203 |
| 374 | 20230605 | 144600 | 2373783400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 375 | 20230605 | 144500 | 2373783400 | 23750 | 23800 | 23800 | 23750 | 312 |
| 376 | 20230605 | 144400 | 2366358400 | 23850 | 23700 | 23850 | 23700 | 7 |
| 377 | 20230605 | 144300 | 2366192200 | 23700 | 23800 | 23850 | 23700 | 54 |
| 378 | 20230605 | 144200 | 2364907000 | 23800 | 23800 | 23800 | 23800 | 20 |
| 379 | 20230605 | 144100 | 2364431000 | 23850 | 23850 | 23850 | 23800 | 617 |
| 380 | 20230605 | 144000 | 2349746150 | 23800 | 23650 | 23800 | 23650 | 444 |
| 381 | 20230605 | 143900 | 2339190800 | 23650 | 23550 | 23800 | 23500 | 5202 |
| 382 | 20230605 | 143800 | 2216243150 | 23550 | 23750 | 23750 | 23550 | 4277 |
| 383 | 20230605 | 143700 | 2115052200 | 23750 | 23800 | 23800 | 23750 | 356 |
| 384 | 20230605 | 143600 | 2106596950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 385 | 20230605 | 143500 | 2106596950 | 23850 | 23850 | 23850 | 23850 | 2 |
| 386 | 20230605 | 143400 | 2106549250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 387 | 20230605 | 143300 | 2106549250 | 23850 | 23850 | 23850 | 23850 | 22 |
| 388 | 20230605 | 143200 | 2106024550 | 23850 | 23850 | 23850 | 23850 | 0 |
| 389 | 20230605 | 143100 | 2106024550 | 23850 | 23800 | 23850 | 23800 | 503 |
| 390 | 20230605 | 143000 | 2094053050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 391 | 20230605 | 142900 | 2094053050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 392 | 20230605 | 142800 | 2094053050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 393 | 20230605 | 142700 | 2094053050 | 23900 | 23800 | 23900 | 23800 | 305 |
| 394 | 20230605 | 142600 | 2086793850 | 23900 | 23850 | 23900 | 23850 | 502 |
| 395 | 20230605 | 142500 | 2074821050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 396 | 20230605 | 142400 | 2074821050 | 23900 | 23850 | 23900 | 23850 | 86 |
| 397 | 20230605 | 142300 | 2072769800 | 23850 | 23850 | 23850 | 23850 | 44 |
| 398 | 20230605 | 142200 | 2071720400 | 23850 | 23850 | 23850 | 23850 | 20 |
| 399 | 20230605 | 142100 | 2071243400 | 23850 | 23800 | 23850 | 23800 | 170 |
| 400 | 20230605 | 142000 | 2067195900 | 23850 | 23850 | 23850 | 23850 | 1 |
| 401 | 20230605 | 141900 | 2067172050 | 23850 | 23850 | 23850 | 23850 | 2 |
| 402 | 20230605 | 141800 | 2067124350 | 23850 | 23800 | 23850 | 23800 | 102 |
| 403 | 20230605 | 141700 | 2064696650 | 23850 | 23850 | 23850 | 23850 | 10 |
| 404 | 20230605 | 141600 | 2064458150 | 23850 | 23850 | 23850 | 23850 | 110 |
| 405 | 20230605 | 141500 | 2061834650 | 23850 | 23850 | 23850 | 23850 | 3 |
| 406 | 20230605 | 141400 | 2061763100 | 23850 | 23850 | 23850 | 23850 | 11 |
| 407 | 20230605 | 141300 | 2061500750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 408 | 20230605 | 141200 | 2061500750 | 23850 | 23800 | 23850 | 23800 | 416 |
| 409 | 20230605 | 141100 | 2051599850 | 23850 | 23800 | 23850 | 23800 | 7 |
| 410 | 20230605 | 141000 | 2051433200 | 23800 | 23850 | 23900 | 23800 | 16 |
| 411 | 20230605 | 140900 | 2051051600 | 23800 | 23800 | 23800 | 23800 | 6 |
| 412 | 20230605 | 140800 | 2050908800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 413 | 20230605 | 140700 | 2050908800 | 23900 | 23900 | 23900 | 23900 | 10 |
| 414 | 20230605 | 140600 | 2050669800 | 23900 | 23900 | 23900 | 23900 | 2 |
| 415 | 20230605 | 140500 | 2050622000 | 23800 | 23800 | 23900 | 23800 | 171 |
| 416 | 20230605 | 140400 | 2046552000 | 23900 | 23900 | 23900 | 23900 | 51 |
| 417 | 20230605 | 140300 | 2045333100 | 23900 | 23850 | 23900 | 23850 | 214 |
| 418 | 20230605 | 140200 | 2040229100 | 23800 | 23800 | 23800 | 23800 | 100 |
| 419 | 20230605 | 140100 | 2037849100 | 23850 | 23850 | 23850 | 23850 | 1 |
| 420 | 20230605 | 140000 | 2037825250 | 23900 | 23850 | 23900 | 23800 | 855 |
| 421 | 20230605 | 135900 | 2017434050 | 23900 | 23900 | 23950 | 23900 | 32 |
| 422 | 20230605 | 135800 | 2016669150 | 23950 | 23850 | 23950 | 23850 | 344 |
| 423 | 20230605 | 135700 | 2008464550 | 23900 | 23900 | 23900 | 23900 | 0 |
| 424 | 20230605 | 135600 | 2008464550 | 23900 | 23900 | 23900 | 23900 | 60 |
| 425 | 20230605 | 135500 | 2007030550 | 23900 | 23900 | 23900 | 23850 | 74 |
| 426 | 20230605 | 135400 | 2005265450 | 23850 | 23900 | 23900 | 23850 | 66 |
| 427 | 20230605 | 135300 | 2003688600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 428 | 20230605 | 135200 | 2003688600 | 23950 | 23950 | 23950 | 23950 | 115 |
| 429 | 20230605 | 135100 | 2000934350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 430 | 20230605 | 135000 | 2000934350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 431 | 20230605 | 134900 | 2000934350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 432 | 20230605 | 134800 | 2000934350 | 23950 | 23950 | 23950 | 23900 | 839 |
| 433 | 20230605 | 134700 | 1980881750 | 23950 | 23900 | 23950 | 23900 | 44 |
| 434 | 20230605 | 134600 | 1979829550 | 23950 | 23950 | 23950 | 23950 | 15 |
| 435 | 20230605 | 134500 | 1979470300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 436 | 20230605 | 134400 | 1979470300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 437 | 20230605 | 134300 | 1979470300 | 23950 | 23950 | 23950 | 23950 | 13 |
| 438 | 20230605 | 134200 | 1979158950 | 23950 | 23950 | 23950 | 23950 | 1 |
| 439 | 20230605 | 134100 | 1979135000 | 23950 | 23950 | 23950 | 23950 | 50 |
| 440 | 20230605 | 134000 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 441 | 20230605 | 133900 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 442 | 20230605 | 133800 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 443 | 20230605 | 133700 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 444 | 20230605 | 133600 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 445 | 20230605 | 133500 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 446 | 20230605 | 133400 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 447 | 20230605 | 133300 | 1977937500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 448 | 20230605 | 133200 | 1977937500 | 24000 | 23950 | 24000 | 23950 | 2 |
| 449 | 20230605 | 133100 | 1977889550 | 23950 | 23950 | 23950 | 23950 | 689 |
| 450 | 20230605 | 133000 | 1961388000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 451 | 20230605 | 132900 | 1961388000 | 23950 | 23950 | 23950 | 23950 | 201 |
| 452 | 20230605 | 132800 | 1956574050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 453 | 20230605 | 132700 | 1956574050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 454 | 20230605 | 132600 | 1956574050 | 23950 | 23950 | 23950 | 23950 | 81 |
| 455 | 20230605 | 132500 | 1954634100 | 23950 | 23950 | 23950 | 23950 | 5 |
| 456 | 20230605 | 132400 | 1954514350 | 24000 | 24000 | 24000 | 24000 | 0 |
| 457 | 20230605 | 132300 | 1954514350 | 24000 | 24000 | 24000 | 24000 | 10 |
| 458 | 20230605 | 132200 | 1954274350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 459 | 20230605 | 132100 | 1954274350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 460 | 20230605 | 132000 | 1954274350 | 23950 | 23950 | 23950 | 23950 | 0 |
| 461 | 20230605 | 131900 | 1954274350 | 23950 | 24000 | 24000 | 23950 | 10 |
| 462 | 20230605 | 131800 | 1954034600 | 24000 | 24000 | 24000 | 24000 | 10 |
| 463 | 20230605 | 131700 | 1953794600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 464 | 20230605 | 131600 | 1953794600 | 24000 | 24000 | 24000 | 24000 | 371 |
| 465 | 20230605 | 131500 | 1944890600 | 24000 | 24000 | 24000 | 24000 | 805 |
| 466 | 20230605 | 131400 | 1925570600 | 24050 | 24050 | 24050 | 24050 | 81 |
| 467 | 20230605 | 131300 | 1923622550 | 24050 | 24050 | 24050 | 24050 | 500 |
| 468 | 20230605 | 131200 | 1911597550 | 24050 | 24050 | 24050 | 24050 | 50 |
| 469 | 20230605 | 131100 | 1910395050 | 24050 | 24050 | 24050 | 24050 | 0 |
| 470 | 20230605 | 131000 | 1910395050 | 24050 | 24050 | 24050 | 24050 | 6 |
| 471 | 20230605 | 130900 | 1910250750 | 24050 | 24050 | 24050 | 24050 | 9 |
| 472 | 20230605 | 130800 | 1910034300 | 24000 | 24000 | 24000 | 24000 | 6 |
| 473 | 20230605 | 130700 | 1909890300 | 24050 | 24050 | 24050 | 24050 | 0 |
| 474 | 20230605 | 130600 | 1909890300 | 24050 | 24050 | 24050 | 24050 | 83 |
| 475 | 20230605 | 130500 | 1907894150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 476 | 20230605 | 130400 | 1907894150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 477 | 20230605 | 130300 | 1907894150 | 24100 | 24150 | 24150 | 24100 | 61 |
| 478 | 20230605 | 130200 | 1906422550 | 24050 | 24050 | 24050 | 24050 | 117 |
| 479 | 20230605 | 130100 | 1903608700 | 24000 | 24050 | 24050 | 24000 | 39 |
| 480 | 20230605 | 130000 | 1902671000 | 24000 | 24200 | 24200 | 23950 | 1881 |
| 481 | 20230605 | 125900 | 1857433250 | 24150 | 24150 | 24150 | 24150 | 110 |
| 482 | 20230605 | 125800 | 1854776750 | 24200 | 24150 | 24200 | 24150 | 616 |
| 483 | 20230605 | 125700 | 1839874800 | 24100 | 24100 | 24100 | 24100 | 1726 |
| 484 | 20230605 | 125600 | 1798278200 | 24050 | 24050 | 24050 | 24050 | 1080 |
| 485 | 20230605 | 125500 | 1772304200 | 24050 | 24000 | 24050 | 24000 | 35 |
| 486 | 20230605 | 125400 | 1771463200 | 24000 | 24050 | 24050 | 24000 | 24 |
| 487 | 20230605 | 125300 | 1770886200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 488 | 20230605 | 125200 | 1770886200 | 24050 | 24000 | 24050 | 24000 | 11 |
| 489 | 20230605 | 125100 | 1770622150 | 24000 | 24000 | 24000 | 24000 | 1 |
| 490 | 20230605 | 125000 | 1770598150 | 24000 | 24000 | 24000 | 24000 | 63 |
| 491 | 20230605 | 124900 | 1769086150 | 24000 | 24000 | 24000 | 24000 | 5 |
| 492 | 20230605 | 124800 | 1768966150 | 24000 | 24000 | 24000 | 24000 | 300 |
| 493 | 20230605 | 124700 | 1761766150 | 24000 | 24000 | 24000 | 24000 | 225 |
| 494 | 20230605 | 124600 | 1756366150 | 24000 | 24000 | 24000 | 24000 | 43 |
| 495 | 20230605 | 124500 | 1755334150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 496 | 20230605 | 124400 | 1755334150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 497 | 20230605 | 124300 | 1755334150 | 24000 | 24000 | 24000 | 24000 | 1 |
| 498 | 20230605 | 124200 | 1755310150 | 24000 | 24000 | 24000 | 24000 | 107 |
| 499 | 20230605 | 124100 | 1752742150 | 24000 | 24000 | 24000 | 24000 | 13 |
| 500 | 20230605 | 124000 | 1752430150 | 24000 | 24000 | 24050 | 24000 | 19 |
| 501 | 20230605 | 123900 | 1751973900 | 24000 | 24050 | 24050 | 24000 | 290 |
| 502 | 20230605 | 123800 | 1745009200 | 24000 | 24000 | 24000 | 24000 | 916 |
| 503 | 20230605 | 123700 | 1723025200 | 24000 | 24000 | 24000 | 24000 | 66 |
| 504 | 20230605 | 123600 | 1721441200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 505 | 20230605 | 123500 | 1721441200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 506 | 20230605 | 123400 | 1721441200 | 24000 | 23950 | 24000 | 23950 | 115 |
| 507 | 20230605 | 123300 | 1718686850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 508 | 20230605 | 123200 | 1718686850 | 23950 | 23950 | 23950 | 23950 | 3 |
| 509 | 20230605 | 123100 | 1718615000 | 23900 | 23900 | 24000 | 23900 | 303 |
| 510 | 20230605 | 123000 | 1711364650 | 23950 | 23850 | 23950 | 23850 | 1055 |
| 511 | 20230605 | 122900 | 1686173650 | 23850 | 23850 | 23850 | 23850 | 2 |
| 512 | 20230605 | 122800 | 1686125950 | 23750 | 23750 | 23750 | 23750 | 1 |
| 513 | 20230605 | 122700 | 1686102200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 514 | 20230605 | 122600 | 1686102200 | 23850 | 23800 | 23850 | 23800 | 19 |
| 515 | 20230605 | 122500 | 1685649900 | 23850 | 23850 | 23850 | 23850 | 2 |
| 516 | 20230605 | 122400 | 1685602200 | 23700 | 23700 | 23700 | 23700 | 13 |
| 517 | 20230605 | 122300 | 1685294100 | 23700 | 23850 | 23850 | 23700 | 202 |
| 518 | 20230605 | 122200 | 1680499350 | 23750 | 23800 | 23800 | 23750 | 202 |
| 519 | 20230605 | 122100 | 1675697850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 520 | 20230605 | 122000 | 1675697850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 521 | 20230605 | 121900 | 1675697850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 522 | 20230605 | 121800 | 1675697850 | 23850 | 23850 | 23850 | 23850 | 7 |
| 523 | 20230605 | 121700 | 1675530900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 524 | 20230605 | 121600 | 1675530900 | 23850 | 23850 | 23850 | 23850 | 50 |
| 525 | 20230605 | 121500 | 1674338400 | 23850 | 23850 | 23850 | 23850 | 0 |
| 526 | 20230605 | 121400 | 1674338400 | 23850 | 23850 | 23850 | 23850 | 55 |
| 527 | 20230605 | 121300 | 1673026650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 528 | 20230605 | 121200 | 1673026650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 529 | 20230605 | 121100 | 1673026650 | 23850 | 23850 | 23850 | 23850 | 0 |
| 530 | 20230605 | 121000 | 1673026650 | 23850 | 23800 | 23850 | 23800 | 9 |
| 531 | 20230605 | 120900 | 1672812350 | 23800 | 23850 | 23850 | 23800 | 38 |
| 532 | 20230605 | 120800 | 1671907850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 533 | 20230605 | 120700 | 1671907850 | 23800 | 23800 | 23800 | 23800 | 1 |
| 534 | 20230605 | 120600 | 1671884050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 535 | 20230605 | 120500 | 1671884050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 536 | 20230605 | 120400 | 1671884050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 537 | 20230605 | 120300 | 1671884050 | 23850 | 23850 | 23850 | 23850 | 104 |
| 538 | 20230605 | 120200 | 1669403650 | 23850 | 23800 | 23850 | 23800 | 17 |
| 539 | 20230605 | 120100 | 1668998950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 540 | 20230605 | 120000 | 1668998950 | 23800 | 23750 | 23800 | 23750 | 6 |
| 541 | 20230605 | 115900 | 1668856350 | 23750 | 23750 | 23750 | 23750 | 2 |
| 542 | 20230605 | 115800 | 1668808850 | 23700 | 23700 | 23700 | 23700 | 1 |
| 543 | 20230605 | 115700 | 1668785150 | 23800 | 23750 | 23800 | 23700 | 193 |
| 544 | 20230605 | 115600 | 1664210200 | 23700 | 23750 | 23750 | 23700 | 104 |
| 545 | 20230605 | 115500 | 1661745300 | 23750 | 23700 | 23750 | 23700 | 3 |
| 546 | 20230605 | 115400 | 1661674100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 547 | 20230605 | 115300 | 1661674100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 548 | 20230605 | 115200 | 1661674100 | 23750 | 23750 | 23750 | 23750 | 33 |
| 549 | 20230605 | 115100 | 1660890350 | 23750 | 23750 | 23750 | 23750 | 50 |
| 550 | 20230605 | 115000 | 1659702850 | 23750 | 23750 | 23750 | 23750 | 10 |
| 551 | 20230605 | 114900 | 1659465350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 552 | 20230605 | 114800 | 1659465350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 553 | 20230605 | 114700 | 1659465350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 554 | 20230605 | 114600 | 1659465350 | 23750 | 23750 | 23750 | 23750 | 10 |
| 555 | 20230605 | 114500 | 1659227850 | 23850 | 23850 | 23850 | 23850 | 1 |
| 556 | 20230605 | 114400 | 1659204000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 557 | 20230605 | 114300 | 1659204000 | 23850 | 23850 | 23850 | 23850 | 142 |
| 558 | 20230605 | 114200 | 1655817300 | 23850 | 23850 | 23850 | 23850 | 89 |
| 559 | 20230605 | 114100 | 1653694650 | 23900 | 23850 | 23900 | 23850 | 105 |
| 560 | 20230605 | 114000 | 1651189750 | 23850 | 23850 | 23850 | 23850 | 850 |
| 561 | 20230605 | 113900 | 1630917250 | 23850 | 23850 | 23850 | 23850 | 0 |
| 562 | 20230605 | 113800 | 1630917250 | 23850 | 23850 | 23850 | 23850 | 84 |
| 563 | 20230605 | 113700 | 1628913850 | 23900 | 23900 | 23900 | 23900 | 9 |
| 564 | 20230605 | 113600 | 1628698750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 565 | 20230605 | 113500 | 1628698750 | 23950 | 23950 | 23950 | 23950 | 14 |
| 566 | 20230605 | 113400 | 1628363450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 567 | 20230605 | 113300 | 1628363450 | 23950 | 23950 | 23950 | 23950 | 78 |
| 568 | 20230605 | 113200 | 1626495350 | 23950 | 23950 | 23950 | 23950 | 76 |
| 569 | 20230605 | 113100 | 1624675150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 570 | 20230605 | 113000 | 1624675150 | 23950 | 23950 | 23950 | 23950 | 77 |
| 571 | 20230605 | 112900 | 1622831000 | 23950 | 23900 | 24000 | 23900 | 160 |
| 572 | 20230605 | 112800 | 1619006100 | 23900 | 23900 | 24000 | 23900 | 1461 |
| 573 | 20230605 | 112700 | 1584067400 | 23900 | 23900 | 23900 | 23850 | 143 |
| 574 | 20230605 | 112600 | 1580656450 | 23850 | 23850 | 23900 | 23850 | 828 |
| 575 | 20230605 | 112500 | 1560904500 | 23850 | 23850 | 23850 | 23850 | 1 |
| 576 | 20230605 | 112400 | 1560880650 | 23800 | 23800 | 23800 | 23800 | 81 |
| 577 | 20230605 | 112300 | 1558952850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 578 | 20230605 | 112200 | 1558952850 | 23850 | 23650 | 23850 | 23650 | 167 |
| 579 | 20230605 | 112100 | 1554985700 | 23850 | 23850 | 23850 | 23850 | 0 |
| 580 | 20230605 | 112000 | 1554985700 | 23850 | 23850 | 23850 | 23850 | 76 |
| 581 | 20230605 | 111900 | 1553173100 | 23800 | 23800 | 23800 | 23800 | 75 |
| 582 | 20230605 | 111800 | 1551388100 | 23850 | 23800 | 23850 | 23800 | 33 |
| 583 | 20230605 | 111700 | 1550602600 | 23800 | 23700 | 23800 | 23650 | 83 |
| 584 | 20230605 | 111600 | 1548627900 | 23800 | 23800 | 23800 | 23800 | 2 |
| 585 | 20230605 | 111500 | 1548580300 | 23750 | 23750 | 23800 | 23750 | 1077 |
| 586 | 20230605 | 111400 | 1522997750 | 23750 | 23750 | 23800 | 23750 | 17 |
| 587 | 20230605 | 111300 | 1522593800 | 23750 | 23750 | 23750 | 23750 | 1 |
| 588 | 20230605 | 111200 | 1522570050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 589 | 20230605 | 111100 | 1522570050 | 23800 | 23700 | 23800 | 23650 | 99 |
| 590 | 20230605 | 111000 | 1520216450 | 23800 | 23800 | 23850 | 23800 | 39 |
| 591 | 20230605 | 110900 | 1519288150 | 23800 | 23800 | 23800 | 23800 | 76 |
| 592 | 20230605 | 110800 | 1517479350 | 23800 | 23800 | 23800 | 23800 | 76 |
| 593 | 20230605 | 110700 | 1515670550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 594 | 20230605 | 110600 | 1515670550 | 23800 | 23800 | 23800 | 23800 | 76 |
| 595 | 20230605 | 110500 | 1513861750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 596 | 20230605 | 110400 | 1513861750 | 23800 | 23800 | 23800 | 23800 | 75 |
| 597 | 20230605 | 110300 | 1512076750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 598 | 20230605 | 110200 | 1512076750 | 23800 | 23800 | 23800 | 23800 | 124 |
| 599 | 20230605 | 110100 | 1509125550 | 23800 | 23800 | 23800 | 23800 | 2 |
| 600 | 20230605 | 110000 | 1509077950 | 23800 | 23700 | 23800 | 23700 | 85 |
| 601 | 20230605 | 105900 | 1507055750 | 23700 | 23800 | 23800 | 23700 | 45 |
| 602 | 20230605 | 105800 | 1505988250 | 23800 | 23800 | 23800 | 23800 | 76 |
| 603 | 20230605 | 105700 | 1504179450 | 23800 | 23800 | 23800 | 23800 | 75 |
| 604 | 20230605 | 105600 | 1502394450 | 23800 | 23800 | 23800 | 23800 | 70 |
| 605 | 20230605 | 105500 | 1500728450 | 23800 | 23750 | 23850 | 23650 | 724 |
| 606 | 20230605 | 105400 | 1483565550 | 23800 | 23800 | 23800 | 23800 | 18 |
| 607 | 20230605 | 105300 | 1483137150 | 23900 | 23900 | 23900 | 23800 | 88 |
| 608 | 20230605 | 105200 | 1481034950 | 23850 | 23900 | 23900 | 23850 | 90 |
| 609 | 20230605 | 105100 | 1478888350 | 23850 | 23850 | 23850 | 23850 | 30 |
| 610 | 20230605 | 105000 | 1478172850 | 23800 | 23800 | 23800 | 23800 | 1 |
| 611 | 20230605 | 104900 | 1478149050 | 23850 | 23850 | 23850 | 23850 | 102 |
| 612 | 20230605 | 104800 | 1475716350 | 23900 | 23900 | 23900 | 23900 | 4 |
| 613 | 20230605 | 104700 | 1475620750 | 23900 | 23800 | 23900 | 23800 | 51 |
| 614 | 20230605 | 104600 | 1474406750 | 23800 | 23800 | 23800 | 23800 | 76 |
| 615 | 20230605 | 104500 | 1472597950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 616 | 20230605 | 104400 | 1472597950 | 23800 | 23850 | 23850 | 23800 | 79 |
| 617 | 20230605 | 104300 | 1470713950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 618 | 20230605 | 104200 | 1470713950 | 23900 | 23850 | 23900 | 23850 | 77 |
| 619 | 20230605 | 104100 | 1468877400 | 23900 | 23900 | 23900 | 23900 | 2 |
| 620 | 20230605 | 104000 | 1468829600 | 23900 | 23900 | 23900 | 23900 | 578 |
| 621 | 20230605 | 103900 | 1455015400 | 23750 | 23900 | 23900 | 23750 | 50 |
| 622 | 20230605 | 103800 | 1453820550 | 23900 | 23800 | 23900 | 23800 | 83 |
| 623 | 20230605 | 103700 | 1451840950 | 23800 | 23800 | 23800 | 23800 | 3 |
| 624 | 20230605 | 103600 | 1451769550 | 23800 | 23800 | 23850 | 23750 | 1715 |
| 625 | 20230605 | 103500 | 1411000150 | 23850 | 23850 | 23850 | 23850 | 164 |
| 626 | 20230605 | 103400 | 1407088750 | 23850 | 23800 | 23850 | 23800 | 266 |
| 627 | 20230605 | 103300 | 1400757700 | 23850 | 23850 | 23850 | 23850 | 226 |
| 628 | 20230605 | 103200 | 1395367600 | 23850 | 23850 | 23850 | 23850 | 70 |
| 629 | 20230605 | 103100 | 1393698100 | 23850 | 23850 | 23900 | 23850 | 80 |
| 630 | 20230605 | 103000 | 1391790000 | 23850 | 23850 | 23850 | 23850 | 955 |
| 631 | 20230605 | 102900 | 1369013250 | 23900 | 23900 | 23900 | 23850 | 89 |
| 632 | 20230605 | 102800 | 1366886300 | 23900 | 23900 | 23900 | 23900 | 200 |
| 633 | 20230605 | 102700 | 1362106300 | 23900 | 23900 | 23900 | 23850 | 207 |
| 634 | 20230605 | 102600 | 1357159200 | 23900 | 23900 | 23900 | 23900 | 1 |
| 635 | 20230605 | 102500 | 1357135300 | 23900 | 23850 | 23900 | 23850 | 145 |
| 636 | 20230605 | 102400 | 1353673150 | 23850 | 23900 | 23900 | 23850 | 318 |
| 637 | 20230605 | 102300 | 1346085050 | 23900 | 23900 | 23950 | 23900 | 204 |
| 638 | 20230605 | 102200 | 1341209350 | 23850 | 23850 | 23900 | 23850 | 119 |
| 639 | 20230605 | 102100 | 1338367350 | 23900 | 23900 | 23900 | 23900 | 1 |
| 640 | 20230605 | 102000 | 1338343450 | 23950 | 24000 | 24000 | 23950 | 110 |
| 641 | 20230605 | 101900 | 1335707350 | 24000 | 23950 | 24050 | 23900 | 7293 |
| 642 | 20230605 | 101800 | 1160699900 | 23950 | 23850 | 23950 | 23850 | 150 |
| 643 | 20230605 | 101700 | 1157117750 | 23900 | 23950 | 24000 | 23850 | 270 |
| 644 | 20230605 | 101600 | 1150664750 | 24000 | 23950 | 24000 | 23850 | 406 |
| 645 | 20230605 | 101500 | 1140959400 | 23950 | 24000 | 24050 | 23950 | 836 |
| 646 | 20230605 | 101400 | 1120892400 | 24000 | 24000 | 24000 | 23950 | 830 |
| 647 | 20230605 | 101300 | 1100984550 | 24050 | 24100 | 24100 | 24050 | 926 |
| 648 | 20230605 | 101200 | 1078669400 | 24100 | 23900 | 24100 | 23900 | 2378 |
| 649 | 20230605 | 101100 | 1021666100 | 23900 | 23850 | 23900 | 23800 | 1656 |
| 650 | 20230605 | 101000 | 982163600 | 23800 | 23800 | 23800 | 23800 | 173 |
| 651 | 20230605 | 100900 | 978046200 | 23850 | 23800 | 23850 | 23800 | 225 |
| 652 | 20230605 | 100800 | 972682600 | 23800 | 23800 | 23800 | 23800 | 12 |
| 653 | 20230605 | 100700 | 972397000 | 23800 | 23800 | 23800 | 23800 | 86 |
| 654 | 20230605 | 100600 | 970350200 | 23800 | 23750 | 23800 | 23750 | 120 |
| 655 | 20230605 | 100500 | 967499600 | 23750 | 23750 | 23750 | 23750 | 97 |
| 656 | 20230605 | 100400 | 965195850 | 23750 | 23750 | 23800 | 23750 | 174 |
| 657 | 20230605 | 100300 | 961063300 | 23800 | 23800 | 23800 | 23800 | 89 |
| 658 | 20230605 | 100200 | 958945100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 659 | 20230605 | 100100 | 958945100 | 23800 | 23850 | 23850 | 23800 | 538 |
| 660 | 20230605 | 100000 | 946138400 | 23850 | 23700 | 23850 | 23700 | 1333 |
| 661 | 20230605 | 095900 | 914436500 | 23750 | 23700 | 23750 | 23700 | 105 |
| 662 | 20230605 | 095800 | 911947900 | 23750 | 23600 | 23750 | 23600 | 1435 |
| 663 | 20230605 | 095700 | 877978550 | 23650 | 23500 | 23650 | 23500 | 100 |
| 664 | 20230605 | 095600 | 875619200 | 23600 | 23600 | 23600 | 23600 | 125 |
| 665 | 20230605 | 095500 | 872669200 | 23600 | 23550 | 23600 | 23500 | 61 |
| 666 | 20230605 | 095400 | 871232150 | 23500 | 23650 | 23700 | 23500 | 494 |
| 667 | 20230605 | 095300 | 859575100 | 23600 | 23450 | 23600 | 23450 | 1491 |
| 668 | 20230605 | 095200 | 824508700 | 23450 | 23400 | 23450 | 23350 | 1215 |
| 669 | 20230605 | 095100 | 796058500 | 23400 | 23350 | 23400 | 23350 | 332 |
| 670 | 20230605 | 095000 | 788304200 | 23350 | 23250 | 23350 | 23250 | 343 |
| 671 | 20230605 | 094900 | 780321650 | 23350 | 23350 | 23350 | 23350 | 579 |
| 672 | 20230605 | 094800 | 766802000 | 23300 | 23300 | 23300 | 23300 | 149 |
| 673 | 20230605 | 094700 | 763330300 | 23300 | 23300 | 23300 | 23300 | 87 |
| 674 | 20230605 | 094600 | 761303200 | 23300 | 23300 | 23300 | 23300 | 104 |
| 675 | 20230605 | 094500 | 758880000 | 23300 | 23300 | 23300 | 23300 | 97 |
| 676 | 20230605 | 094400 | 756619900 | 23300 | 23200 | 23300 | 23200 | 3 |
| 677 | 20230605 | 094300 | 756550100 | 23300 | 23300 | 23300 | 23300 | 231 |
| 678 | 20230605 | 094200 | 751167800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 679 | 20230605 | 094100 | 751167800 | 23350 | 23350 | 23350 | 23350 | 75 |
| 680 | 20230605 | 094000 | 749416550 | 23350 | 23200 | 23350 | 23200 | 2048 |
| 681 | 20230605 | 093900 | 701714400 | 23200 | 23200 | 23200 | 23200 | 346 |
| 682 | 20230605 | 093800 | 693687200 | 23200 | 23150 | 23200 | 23150 | 567 |
| 683 | 20230605 | 093700 | 680557700 | 23100 | 23100 | 23150 | 23100 | 203 |
| 684 | 20230605 | 093600 | 675868300 | 23100 | 23100 | 23100 | 23100 | 120 |
| 685 | 20230605 | 093500 | 673096300 | 23100 | 23100 | 23100 | 23100 | 3 |
| 686 | 20230605 | 093400 | 673027000 | 23150 | 23150 | 23150 | 23150 | 75 |
| 687 | 20230605 | 093300 | 671290750 | 23050 | 23100 | 23150 | 23050 | 148 |
| 688 | 20230605 | 093200 | 667874300 | 23100 | 23050 | 23100 | 23050 | 265 |
| 689 | 20230605 | 093100 | 661765950 | 23100 | 23100 | 23100 | 23100 | 206 |
| 690 | 20230605 | 093000 | 657007350 | 23100 | 23000 | 23100 | 23000 | 355 |
| 691 | 20230605 | 092900 | 648826150 | 23000 | 23000 | 23050 | 23000 | 289 |
| 692 | 20230605 | 092800 | 642166400 | 23000 | 23000 | 23100 | 22950 | 59 |
| 693 | 20230605 | 092700 | 640810050 | 23000 | 23100 | 23100 | 23000 | 60 |
| 694 | 20230605 | 092600 | 639428050 | 23100 | 22950 | 23100 | 22950 | 386 |
| 695 | 20230605 | 092500 | 630562350 | 23000 | 22950 | 23000 | 22900 | 1181 |
| 696 | 20230605 | 092400 | 603500150 | 23000 | 23000 | 23100 | 22950 | 2594 |
| 697 | 20230605 | 092300 | 543874100 | 23000 | 23100 | 23100 | 23000 | 1939 |
| 698 | 20230605 | 092200 | 499246350 | 23100 | 23100 | 23100 | 23050 | 553 |
| 699 | 20230605 | 092100 | 486498550 | 23100 | 23150 | 23150 | 23050 | 2015 |
| 700 | 20230605 | 092000 | 439980200 | 23200 | 23200 | 23300 | 23150 | 764 |
| 701 | 20230605 | 091900 | 422283450 | 23200 | 23150 | 23200 | 23100 | 704 |
| 702 | 20230605 | 091800 | 405972200 | 23150 | 23100 | 23200 | 23100 | 435 |
| 703 | 20230605 | 091700 | 395901250 | 23100 | 23250 | 23250 | 23100 | 1963 |
| 704 | 20230605 | 091600 | 350399000 | 23450 | 23350 | 23450 | 23250 | 3664 |
| 705 | 20230605 | 091500 | 265069050 | 23300 | 23450 | 23450 | 23300 | 2255 |
| 706 | 20230605 | 091400 | 212341300 | 23500 | 23450 | 23500 | 23400 | 601 |
| 707 | 20230605 | 091300 | 198261550 | 23550 | 23600 | 23600 | 23400 | 37 |
| 708 | 20230605 | 091200 | 197390250 | 23450 | 23650 | 23650 | 23450 | 1647 |
| 709 | 20230605 | 091100 | 158760100 | 23650 | 23550 | 23650 | 23550 | 96 |
| 710 | 20230605 | 091000 | 156497100 | 23550 | 23550 | 23550 | 23550 | 104 |
| 711 | 20230605 | 090900 | 154047900 | 23450 | 23500 | 23550 | 23450 | 210 |
| 712 | 20230605 | 090800 | 149115100 | 23450 | 23550 | 23600 | 23450 | 1862 |
| 713 | 20230605 | 090700 | 105329600 | 23600 | 23700 | 23700 | 23600 | 868 |
| 714 | 20230605 | 090600 | 84804600 | 23700 | 23650 | 23700 | 23650 | 93 |
| 715 | 20230605 | 090500 | 82604050 | 23650 | 23750 | 23750 | 23650 | 61 |
| 716 | 20230605 | 090400 | 81161300 | 23700 | 23700 | 23700 | 23650 | 358 |
| 717 | 20230605 | 090300 | 72691450 | 23650 | 23600 | 23750 | 23600 | 90 |
| 718 | 20230605 | 090200 | 70558900 | 23650 | 23750 | 23750 | 23550 | 621 |
| 719 | 20230605 | 090100 | 55902250 | 23800 | 23650 | 23900 | 23650 | 519 |
| 720 | 20230605 | 090000 | 43551550 | 23650 | 23550 | 23650 | 23550 | 1849 |