33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 3 | 20230626 | 191300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20230626 | 191200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20230626 | 191100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20230626 | 191000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20230626 | 190900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20230626 | 190800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20230626 | 190700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20230626 | 190600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20230626 | 190500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20230626 | 190400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20230626 | 190300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20230626 | 190200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20230626 | 190100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20230626 | 190000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20230626 | 185900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20230626 | 185800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20230626 | 185700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20230626 | 185600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20230626 | 185500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20230626 | 185400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20230626 | 185300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20230626 | 185200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20230626 | 185100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20230626 | 185000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20230626 | 184900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20230626 | 184800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20230626 | 184700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20230626 | 184600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20230626 | 184500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20230626 | 184400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 33 | 20230626 | 184300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20230626 | 184200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20230626 | 184100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20230626 | 184000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20230626 | 183900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20230626 | 183800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20230626 | 183700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20230626 | 183600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20230626 | 183500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20230626 | 183400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20230626 | 183300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20230626 | 183200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20230626 | 183100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20230626 | 183000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20230626 | 182900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20230626 | 182800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20230626 | 182700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20230626 | 182600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20230626 | 182500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20230626 | 182400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20230626 | 182300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20230626 | 182200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20230626 | 182100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20230626 | 182000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20230626 | 181900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20230626 | 181800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20230626 | 181700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20230626 | 181600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20230626 | 181500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20230626 | 181400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 63 | 20230626 | 181300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20230626 | 181200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20230626 | 181100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20230626 | 181000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20230626 | 180900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20230626 | 180800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20230626 | 180700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20230626 | 180600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20230626 | 180500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20230626 | 180400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20230626 | 180300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20230626 | 180200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20230626 | 180100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20230626 | 180000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20230626 | 175900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20230626 | 175800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20230626 | 175700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20230626 | 175600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20230626 | 175500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20230626 | 175400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20230626 | 175300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20230626 | 175200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20230626 | 175100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20230626 | 175000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20230626 | 174900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20230626 | 174800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20230626 | 174700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20230626 | 174600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20230626 | 174500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20230626 | 174400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 93 | 20230626 | 174300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20230626 | 174200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20230626 | 174100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20230626 | 174000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20230626 | 173900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20230626 | 173800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20230626 | 173700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20230626 | 173600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20230626 | 173500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20230626 | 173400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20230626 | 173300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20230626 | 173200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20230626 | 173100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20230626 | 173000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20230626 | 172900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20230626 | 172800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20230626 | 172700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20230626 | 172600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20230626 | 172500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20230626 | 172400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20230626 | 172300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20230626 | 172200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20230626 | 172100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20230626 | 172000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20230626 | 171900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20230626 | 171800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20230626 | 171700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20230626 | 171600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20230626 | 171500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20230626 | 171400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 123 | 20230626 | 171300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20230626 | 171200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20230626 | 171100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20230626 | 171000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20230626 | 170900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20230626 | 170800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20230626 | 170700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20230626 | 170600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20230626 | 170500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20230626 | 170400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20230626 | 170300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20230626 | 170200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20230626 | 170100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20230626 | 170000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20230626 | 165900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20230626 | 165800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20230626 | 165700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20230626 | 165600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20230626 | 165500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20230626 | 165400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20230626 | 165300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20230626 | 165200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20230626 | 165100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20230626 | 165000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20230626 | 164900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20230626 | 164800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20230626 | 164700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20230626 | 164600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20230626 | 164500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20230626 | 164400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 153 | 20230626 | 164300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20230626 | 164200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20230626 | 164100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20230626 | 164000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20230626 | 163900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20230626 | 163800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20230626 | 163700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20230626 | 163600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20230626 | 163500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20230626 | 163400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20230626 | 163300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20230626 | 163200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20230626 | 163100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20230626 | 163000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20230626 | 162900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20230626 | 162800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20230626 | 162700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20230626 | 162600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20230626 | 162500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20230626 | 162400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20230626 | 162300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20230626 | 162200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20230626 | 162100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20230626 | 162000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20230626 | 161900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20230626 | 161800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20230626 | 161700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20230626 | 161600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20230626 | 161500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20230626 | 161400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 183 | 20230626 | 161300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20230626 | 161200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20230626 | 161100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20230626 | 161000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20230626 | 160900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20230626 | 160800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20230626 | 160700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20230626 | 160600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20230626 | 160500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20230626 | 160400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20230626 | 160300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20230626 | 160200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20230626 | 160100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20230626 | 160000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20230626 | 155900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20230626 | 155800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20230626 | 155700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20230626 | 155600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20230626 | 155500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20230626 | 155400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20230626 | 155300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20230626 | 155200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20230626 | 155100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20230626 | 155000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20230626 | 154900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20230626 | 154800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20230626 | 154700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20230626 | 154600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20230626 | 154500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20230626 | 154400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 213 | 20230626 | 154300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20230626 | 154200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20230626 | 154100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20230626 | 154000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20230626 | 153900 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20230626 | 153800 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20230626 | 153700 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20230626 | 153600 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20230626 | 153500 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20230626 | 153400 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20230626 | 153300 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20230626 | 153200 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20230626 | 153100 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20230626 | 153000 | 5118099050 | 33950 | 33950 | 33950 | 33950 | 2036 |
| 227 | 20230626 | 152900 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20230626 | 152800 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20230626 | 152700 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20230626 | 152600 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20230626 | 152500 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20230626 | 152400 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20230626 | 152300 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20230626 | 152200 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20230626 | 152100 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20230626 | 152000 | 5048976850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20230626 | 151900 | 5048976850 | 33850 | 33850 | 33850 | 33700 | 436 |
| 238 | 20230626 | 151800 | 5034234000 | 33800 | 33800 | 33800 | 33650 | 511 |
| 239 | 20230626 | 151700 | 5016993700 | 33800 | 33800 | 33800 | 33700 | 356 |
| 240 | 20230626 | 151600 | 5004985900 | 33750 | 33700 | 33800 | 33700 | 568 |
| 241 | 20230626 | 151500 | 4985820000 | 33700 | 33600 | 33700 | 33600 | 453 |
| 242 | 20230626 | 151400 | 4970578150 | 33600 | 33650 | 33650 | 33600 | 86 |
| 243 | 20230626 | 151300 | 4967685350 | 33600 | 33600 | 33650 | 33600 | 236 |
| 244 | 20230626 | 151200 | 4959751650 | 33650 | 33650 | 33650 | 33600 | 165 |
| 245 | 20230626 | 151100 | 4954205450 | 33650 | 33650 | 33650 | 33600 | 244 |
| 246 | 20230626 | 151000 | 4946001950 | 33650 | 33650 | 33650 | 33600 | 123 |
| 247 | 20230626 | 150900 | 4941864950 | 33650 | 33600 | 33650 | 33550 | 499 |
| 248 | 20230626 | 150800 | 4925117000 | 33600 | 33650 | 33650 | 33550 | 362 |
| 249 | 20230626 | 150700 | 4912954000 | 33650 | 33600 | 33650 | 33600 | 99 |
| 250 | 20230626 | 150600 | 4909625750 | 33650 | 33550 | 33700 | 33550 | 149 |
| 251 | 20230626 | 150500 | 4904614400 | 33600 | 33600 | 33650 | 33600 | 396 |
| 252 | 20230626 | 150400 | 4891306850 | 33650 | 33700 | 33700 | 33650 | 149 |
| 253 | 20230626 | 150300 | 4886289550 | 33700 | 33700 | 33700 | 33650 | 51 |
| 254 | 20230626 | 150200 | 4884572100 | 33700 | 33700 | 33700 | 33650 | 147 |
| 255 | 20230626 | 150100 | 4879619100 | 33700 | 33700 | 33750 | 33650 | 525 |
| 256 | 20230626 | 150000 | 4861923100 | 33750 | 33750 | 33750 | 33650 | 180 |
| 257 | 20230626 | 145900 | 4855854050 | 33750 | 33750 | 33750 | 33700 | 164 |
| 258 | 20230626 | 145800 | 4850321200 | 33750 | 33850 | 33850 | 33750 | 278 |
| 259 | 20230626 | 145700 | 4840935650 | 33800 | 33750 | 33800 | 33750 | 94 |
| 260 | 20230626 | 145600 | 4837760400 | 33800 | 33750 | 33800 | 33750 | 106 |
| 261 | 20230626 | 145500 | 4834180000 | 33750 | 33750 | 33750 | 33700 | 97 |
| 262 | 20230626 | 145400 | 4830907450 | 33750 | 33750 | 33800 | 33750 | 204 |
| 263 | 20230626 | 145300 | 4824021650 | 33700 | 33650 | 33700 | 33650 | 245 |
| 264 | 20230626 | 145200 | 4815776000 | 33650 | 33600 | 33650 | 33600 | 204 |
| 265 | 20230626 | 145100 | 4808915550 | 33650 | 33700 | 33700 | 33600 | 272 |
| 266 | 20230626 | 145000 | 4799756450 | 33800 | 33700 | 33800 | 33700 | 311 |
| 267 | 20230626 | 144900 | 4789272650 | 33700 | 33650 | 33700 | 33650 | 940 |
| 268 | 20230626 | 144800 | 4757595950 | 33650 | 33650 | 33650 | 33600 | 129 |
| 269 | 20230626 | 144700 | 4753255900 | 33600 | 33650 | 33650 | 33600 | 111 |
| 270 | 20230626 | 144600 | 4749524800 | 33650 | 33700 | 33700 | 33650 | 266 |
| 271 | 20230626 | 144500 | 4740569000 | 33700 | 33800 | 33850 | 33650 | 965 |
| 272 | 20230626 | 144400 | 4708001900 | 33800 | 33750 | 33800 | 33700 | 61 |
| 273 | 20230626 | 144300 | 4705941550 | 33750 | 33750 | 33800 | 33750 | 559 |
| 274 | 20230626 | 144200 | 4687055600 | 33750 | 33800 | 33800 | 33750 | 458 |
| 275 | 20230626 | 144100 | 4671584150 | 33800 | 33750 | 33800 | 33750 | 143 |
| 276 | 20230626 | 144000 | 4666756150 | 33750 | 33750 | 33750 | 33700 | 167 |
| 277 | 20230626 | 143900 | 4661123750 | 33750 | 33700 | 33750 | 33700 | 282 |
| 278 | 20230626 | 143800 | 4651619000 | 33700 | 33700 | 33700 | 33700 | 438 |
| 279 | 20230626 | 143700 | 4636858400 | 33700 | 33700 | 33700 | 33700 | 162 |
| 280 | 20230626 | 143600 | 4631399000 | 33700 | 33700 | 33700 | 33650 | 71 |
| 281 | 20230626 | 143500 | 4629007050 | 33700 | 33700 | 33700 | 33700 | 108 |
| 282 | 20230626 | 143400 | 4625367450 | 33700 | 33650 | 33700 | 33650 | 154 |
| 283 | 20230626 | 143300 | 4620182700 | 33650 | 33650 | 33650 | 33600 | 136 |
| 284 | 20230626 | 143200 | 4615611300 | 33600 | 33650 | 33650 | 33550 | 219 |
| 285 | 20230626 | 143100 | 4608257450 | 33600 | 33600 | 33650 | 33600 | 76 |
| 286 | 20230626 | 143000 | 4605703750 | 33600 | 33600 | 33650 | 33550 | 219 |
| 287 | 20230626 | 142900 | 4598346250 | 33600 | 33650 | 33650 | 33550 | 76 |
| 288 | 20230626 | 142800 | 4595791150 | 33650 | 33650 | 33650 | 33600 | 227 |
| 289 | 20230626 | 142700 | 4588159100 | 33650 | 33600 | 33650 | 33600 | 45 |
| 290 | 20230626 | 142600 | 4586645500 | 33600 | 33650 | 33650 | 33600 | 225 |
| 291 | 20230626 | 142500 | 4579085450 | 33600 | 33600 | 33650 | 33600 | 128 |
| 292 | 20230626 | 142400 | 4574780300 | 33650 | 33650 | 33700 | 33650 | 88 |
| 293 | 20230626 | 142300 | 4571818450 | 33650 | 33700 | 33700 | 33650 | 460 |
| 294 | 20230626 | 142200 | 4556334250 | 33700 | 33700 | 33700 | 33650 | 87 |
| 295 | 20230626 | 142100 | 4553403450 | 33700 | 33650 | 33700 | 33650 | 75 |
| 296 | 20230626 | 142000 | 4550879200 | 33650 | 33650 | 33650 | 33650 | 76 |
| 297 | 20230626 | 141900 | 4548321800 | 33650 | 33650 | 33650 | 33600 | 121 |
| 298 | 20230626 | 141800 | 4544252200 | 33650 | 33600 | 33650 | 33600 | 131 |
| 299 | 20230626 | 141700 | 4539848400 | 33600 | 33600 | 33600 | 33600 | 44 |
| 300 | 20230626 | 141600 | 4538370000 | 33600 | 33550 | 33600 | 33550 | 48 |
| 301 | 20230626 | 141500 | 4536757400 | 33550 | 33650 | 33650 | 33550 | 331 |
| 302 | 20230626 | 141400 | 4525649750 | 33650 | 33550 | 33650 | 33500 | 419 |
| 303 | 20230626 | 141300 | 4511592650 | 33550 | 33550 | 33550 | 33500 | 243 |
| 304 | 20230626 | 141200 | 4503450500 | 33500 | 33600 | 33600 | 33500 | 502 |
| 305 | 20230626 | 141100 | 4486618900 | 33600 | 33600 | 33600 | 33550 | 98 |
| 306 | 20230626 | 141000 | 4483326750 | 33600 | 33600 | 33650 | 33550 | 77 |
| 307 | 20230626 | 140900 | 4480739500 | 33600 | 33550 | 33600 | 33550 | 154 |
| 308 | 20230626 | 140800 | 4475566400 | 33600 | 33600 | 33600 | 33500 | 305 |
| 309 | 20230626 | 140700 | 4465340450 | 33600 | 33450 | 33600 | 33450 | 425 |
| 310 | 20230626 | 140600 | 4451120500 | 33450 | 33450 | 33450 | 33400 | 41 |
| 311 | 20230626 | 140500 | 4449750150 | 33450 | 33450 | 33450 | 33450 | 81 |
| 312 | 20230626 | 140400 | 4447040700 | 33450 | 33400 | 33450 | 33400 | 349 |
| 313 | 20230626 | 140300 | 4435379000 | 33400 | 33550 | 33550 | 33400 | 380 |
| 314 | 20230626 | 140200 | 4422672750 | 33500 | 33500 | 33550 | 33450 | 237 |
| 315 | 20230626 | 140100 | 4414744050 | 33500 | 33550 | 33550 | 33500 | 84 |
| 316 | 20230626 | 140000 | 4411928200 | 33550 | 33500 | 33550 | 33500 | 865 |
| 317 | 20230626 | 135900 | 4382948950 | 33500 | 33550 | 33550 | 33500 | 24 |
| 318 | 20230626 | 135800 | 4382144000 | 33550 | 33550 | 33600 | 33550 | 58 |
| 319 | 20230626 | 135700 | 4380197500 | 33600 | 33550 | 33600 | 33500 | 204 |
| 320 | 20230626 | 135600 | 4373355900 | 33550 | 33600 | 33600 | 33500 | 44 |
| 321 | 20230626 | 135500 | 4371879950 | 33550 | 33550 | 33600 | 33550 | 56 |
| 322 | 20230626 | 135400 | 4370001050 | 33600 | 33600 | 33600 | 33500 | 146 |
| 323 | 20230626 | 135300 | 4365100050 | 33550 | 33550 | 33550 | 33500 | 216 |
| 324 | 20230626 | 135200 | 4357854050 | 33550 | 33600 | 33600 | 33550 | 57 |
| 325 | 20230626 | 135100 | 4355940450 | 33600 | 33600 | 33600 | 33550 | 54 |
| 326 | 20230626 | 135000 | 4354126550 | 33600 | 33500 | 33600 | 33500 | 143 |
| 327 | 20230626 | 134900 | 4349329550 | 33550 | 33550 | 33550 | 33500 | 48 |
| 328 | 20230626 | 134800 | 4347720150 | 33550 | 33500 | 33550 | 33500 | 38 |
| 329 | 20230626 | 134700 | 4346447100 | 33500 | 33500 | 33500 | 33450 | 65 |
| 330 | 20230626 | 134600 | 4344269850 | 33500 | 33500 | 33500 | 33450 | 64 |
| 331 | 20230626 | 134500 | 4342126100 | 33500 | 33500 | 33500 | 33450 | 43 |
| 332 | 20230626 | 134400 | 4340686350 | 33500 | 33500 | 33500 | 33450 | 53 |
| 333 | 20230626 | 134300 | 4338911750 | 33450 | 33550 | 33600 | 33450 | 387 |
| 334 | 20230626 | 134200 | 4325942300 | 33550 | 33450 | 33600 | 33450 | 119 |
| 335 | 20230626 | 134100 | 4321953250 | 33450 | 33500 | 33500 | 33450 | 52 |
| 336 | 20230626 | 134000 | 4320213650 | 33500 | 33450 | 33500 | 33450 | 135 |
| 337 | 20230626 | 133900 | 4315692050 | 33450 | 33500 | 33500 | 33450 | 357 |
| 338 | 20230626 | 133800 | 4303745550 | 33500 | 33500 | 33500 | 33450 | 151 |
| 339 | 20230626 | 133700 | 4298694450 | 33450 | 33550 | 33550 | 33450 | 63 |
| 340 | 20230626 | 133600 | 4296584100 | 33550 | 33500 | 33550 | 33500 | 48 |
| 341 | 20230626 | 133500 | 4294975700 | 33500 | 33500 | 33550 | 33450 | 866 |
| 342 | 20230626 | 133400 | 4266003950 | 33500 | 33550 | 33550 | 33500 | 128 |
| 343 | 20230626 | 133300 | 4261715700 | 33550 | 33550 | 33600 | 33450 | 217 |
| 344 | 20230626 | 133200 | 4254443700 | 33500 | 33550 | 33550 | 33500 | 131 |
| 345 | 20230626 | 133100 | 4250054350 | 33500 | 33500 | 33550 | 33450 | 25 |
| 346 | 20230626 | 133000 | 4249216700 | 33550 | 33550 | 33550 | 33550 | 67 |
| 347 | 20230626 | 132900 | 4246968850 | 33550 | 33550 | 33550 | 33500 | 51 |
| 348 | 20230626 | 132800 | 4245259950 | 33550 | 33500 | 33550 | 33450 | 151 |
| 349 | 20230626 | 132700 | 4240205000 | 33500 | 33550 | 33550 | 33500 | 32 |
| 350 | 20230626 | 132600 | 4239132050 | 33500 | 33550 | 33550 | 33500 | 100 |
| 351 | 20230626 | 132500 | 4235781650 | 33550 | 33550 | 33550 | 33550 | 20 |
| 352 | 20230626 | 132400 | 4235110650 | 33550 | 33500 | 33550 | 33450 | 62 |
| 353 | 20230626 | 132300 | 4233034000 | 33500 | 33500 | 33500 | 33450 | 60 |
| 354 | 20230626 | 132200 | 4231024750 | 33500 | 33500 | 33500 | 33500 | 36 |
| 355 | 20230626 | 132100 | 4229818750 | 33500 | 33450 | 33500 | 33450 | 110 |
| 356 | 20230626 | 132000 | 4226138300 | 33450 | 33650 | 33650 | 33400 | 572 |
| 357 | 20230626 | 131900 | 4206984450 | 33650 | 33600 | 33650 | 33600 | 54 |
| 358 | 20230626 | 131800 | 4205169300 | 33600 | 33600 | 33600 | 33550 | 43 |
| 359 | 20230626 | 131700 | 4203724750 | 33600 | 33600 | 33600 | 33600 | 45 |
| 360 | 20230626 | 131600 | 4202212750 | 33600 | 33500 | 33600 | 33500 | 50 |
| 361 | 20230626 | 131500 | 4200534700 | 33550 | 33550 | 33600 | 33550 | 250 |
| 362 | 20230626 | 131400 | 4192146350 | 33550 | 33600 | 33650 | 33550 | 110 |
| 363 | 20230626 | 131300 | 4188454600 | 33650 | 33650 | 33650 | 33600 | 62 |
| 364 | 20230626 | 131200 | 4186368650 | 33650 | 33650 | 33650 | 33600 | 262 |
| 365 | 20230626 | 131100 | 4177561900 | 33650 | 33650 | 33650 | 33650 | 22 |
| 366 | 20230626 | 131000 | 4176821600 | 33650 | 33700 | 33700 | 33650 | 17 |
| 367 | 20230626 | 130900 | 4176248900 | 33700 | 33600 | 33700 | 33600 | 198 |
| 368 | 20230626 | 130800 | 4169578100 | 33650 | 33650 | 33700 | 33650 | 133 |
| 369 | 20230626 | 130700 | 4165101700 | 33650 | 33650 | 33700 | 33650 | 25 |
| 370 | 20230626 | 130600 | 4164260350 | 33700 | 33650 | 33700 | 33650 | 55 |
| 371 | 20230626 | 130500 | 4162408650 | 33650 | 33600 | 33650 | 33600 | 80 |
| 372 | 20230626 | 130400 | 4159717950 | 33650 | 33650 | 33650 | 33650 | 21 |
| 373 | 20230626 | 130300 | 4159011300 | 33650 | 33700 | 33700 | 33650 | 106 |
| 374 | 20230626 | 130200 | 4155442950 | 33650 | 33700 | 33700 | 33650 | 151 |
| 375 | 20230626 | 130100 | 4150357650 | 33650 | 33700 | 33700 | 33650 | 99 |
| 376 | 20230626 | 130000 | 4147022750 | 33700 | 33700 | 33700 | 33700 | 15 |
| 377 | 20230626 | 125900 | 4146517250 | 33700 | 33650 | 33700 | 33650 | 82 |
| 378 | 20230626 | 125800 | 4143753950 | 33650 | 33750 | 33750 | 33600 | 1105 |
| 379 | 20230626 | 125700 | 4106576400 | 33750 | 33750 | 33750 | 33750 | 19 |
| 380 | 20230626 | 125600 | 4105935150 | 33750 | 33750 | 33750 | 33750 | 39 |
| 381 | 20230626 | 125500 | 4104618900 | 33750 | 33700 | 33750 | 33650 | 83 |
| 382 | 20230626 | 125400 | 4101821700 | 33650 | 33700 | 33700 | 33650 | 79 |
| 383 | 20230626 | 125300 | 4099160100 | 33700 | 33700 | 33700 | 33700 | 2 |
| 384 | 20230626 | 125200 | 4099092700 | 33700 | 33700 | 33700 | 33700 | 44 |
| 385 | 20230626 | 125100 | 4097609900 | 33700 | 33700 | 33700 | 33650 | 52 |
| 386 | 20230626 | 125000 | 4095857750 | 33700 | 33600 | 33700 | 33600 | 221 |
| 387 | 20230626 | 124900 | 4088429300 | 33600 | 33650 | 33650 | 33600 | 232 |
| 388 | 20230626 | 124800 | 4080626800 | 33700 | 33700 | 33700 | 33700 | 49 |
| 389 | 20230626 | 124700 | 4078975500 | 33700 | 33700 | 33700 | 33600 | 85 |
| 390 | 20230626 | 124600 | 4076112600 | 33700 | 33650 | 33700 | 33650 | 166 |
| 391 | 20230626 | 124500 | 4070523800 | 33700 | 33650 | 33700 | 33650 | 39 |
| 392 | 20230626 | 124400 | 4069209550 | 33650 | 33600 | 33650 | 33550 | 967 |
| 393 | 20230626 | 124300 | 4036718350 | 33600 | 33550 | 33600 | 33500 | 126 |
| 394 | 20230626 | 124200 | 4032490900 | 33500 | 33550 | 33600 | 33500 | 50 |
| 395 | 20230626 | 124100 | 4030813450 | 33550 | 33550 | 33550 | 33550 | 50 |
| 396 | 20230626 | 124000 | 4029135950 | 33500 | 33500 | 33500 | 33450 | 54 |
| 397 | 20230626 | 123900 | 4027327000 | 33400 | 33450 | 33500 | 33400 | 146 |
| 398 | 20230626 | 123800 | 4022443800 | 33450 | 33450 | 33500 | 33450 | 183 |
| 399 | 20230626 | 123700 | 4016319100 | 33400 | 33450 | 33450 | 33400 | 411 |
| 400 | 20230626 | 123600 | 4002584200 | 33500 | 33500 | 33500 | 33400 | 73 |
| 401 | 20230626 | 123500 | 4000140400 | 33450 | 33450 | 33450 | 33450 | 53 |
| 402 | 20230626 | 123400 | 3998367550 | 33450 | 33450 | 33500 | 33450 | 48 |
| 403 | 20230626 | 123300 | 3996761700 | 33450 | 33450 | 33450 | 33050 | 1859 |
| 404 | 20230626 | 123200 | 3935000850 | 33450 | 33500 | 33600 | 33450 | 50 |
| 405 | 20230626 | 123100 | 3933326050 | 33450 | 33500 | 33600 | 33450 | 74 |
| 406 | 20230626 | 123000 | 3930845500 | 33500 | 33500 | 33550 | 33500 | 53 |
| 407 | 20230626 | 122900 | 3929068900 | 33500 | 33450 | 33550 | 33450 | 132 |
| 408 | 20230626 | 122800 | 3924652650 | 33450 | 33600 | 33600 | 33450 | 359 |
| 409 | 20230626 | 122700 | 3912636250 | 33600 | 33500 | 33600 | 33500 | 117 |
| 410 | 20230626 | 122600 | 3908714750 | 33500 | 33550 | 33550 | 33500 | 89 |
| 411 | 20230626 | 122500 | 3905733150 | 33550 | 33600 | 33650 | 33500 | 145 |
| 412 | 20230626 | 122400 | 3900869700 | 33600 | 33600 | 33700 | 33600 | 64 |
| 413 | 20230626 | 122300 | 3898716700 | 33600 | 33650 | 33650 | 33600 | 338 |
| 414 | 20230626 | 122200 | 3887346650 | 33700 | 33650 | 33700 | 33650 | 22 |
| 415 | 20230626 | 122100 | 3886606150 | 33650 | 33700 | 33700 | 33600 | 367 |
| 416 | 20230626 | 122000 | 3874269950 | 33750 | 33700 | 33750 | 33700 | 82 |
| 417 | 20230626 | 121900 | 3871505550 | 33700 | 33650 | 33700 | 33650 | 27 |
| 418 | 20230626 | 121800 | 3870596150 | 33650 | 33650 | 33650 | 33600 | 200 |
| 419 | 20230626 | 121700 | 3863866400 | 33700 | 33650 | 33700 | 33650 | 70 |
| 420 | 20230626 | 121600 | 3861510450 | 33650 | 33600 | 33650 | 33600 | 72 |
| 421 | 20230626 | 121500 | 3859090250 | 33600 | 33550 | 33600 | 33550 | 40 |
| 422 | 20230626 | 121400 | 3857748000 | 33550 | 33550 | 33550 | 33450 | 74 |
| 423 | 20230626 | 121300 | 3855266750 | 33550 | 33450 | 33550 | 33450 | 217 |
| 424 | 20230626 | 121200 | 3848003050 | 33450 | 33450 | 33550 | 33400 | 444 |
| 425 | 20230626 | 121100 | 3833164250 | 33500 | 33600 | 33600 | 33450 | 116 |
| 426 | 20230626 | 121000 | 3829274750 | 33600 | 33550 | 33600 | 33400 | 328 |
| 427 | 20230626 | 120900 | 3818293950 | 33550 | 33500 | 33550 | 33400 | 363 |
| 428 | 20230626 | 120800 | 3806140600 | 33450 | 33700 | 33700 | 33450 | 576 |
| 429 | 20230626 | 120700 | 3786818700 | 33650 | 33700 | 33700 | 33600 | 102 |
| 430 | 20230626 | 120600 | 3783384900 | 33700 | 33700 | 33750 | 33650 | 287 |
| 431 | 20230626 | 120500 | 3773715250 | 33800 | 33800 | 33800 | 33800 | 2 |
| 432 | 20230626 | 120400 | 3773647650 | 33800 | 33850 | 33850 | 33750 | 98 |
| 433 | 20230626 | 120300 | 3770338850 | 33850 | 33850 | 33850 | 33750 | 230 |
| 434 | 20230626 | 120200 | 3762564900 | 33850 | 33850 | 33850 | 33850 | 190 |
| 435 | 20230626 | 120100 | 3756133400 | 33800 | 33850 | 33850 | 33800 | 175 |
| 436 | 20230626 | 120000 | 3750211850 | 33850 | 33800 | 33850 | 33750 | 85 |
| 437 | 20230626 | 115900 | 3747338700 | 33750 | 33800 | 33800 | 33750 | 53 |
| 438 | 20230626 | 115800 | 3745548450 | 33800 | 33750 | 33800 | 33750 | 55 |
| 439 | 20230626 | 115700 | 3743690850 | 33800 | 33750 | 33800 | 33750 | 226 |
| 440 | 20230626 | 115600 | 3736063300 | 33750 | 33750 | 33750 | 33650 | 107 |
| 441 | 20230626 | 115500 | 3732454300 | 33750 | 33700 | 33750 | 33700 | 44 |
| 442 | 20230626 | 115400 | 3730971250 | 33750 | 33750 | 33750 | 33750 | 44 |
| 443 | 20230626 | 115300 | 3729486250 | 33750 | 33700 | 33750 | 33700 | 84 |
| 444 | 20230626 | 115200 | 3726654000 | 33700 | 33650 | 33700 | 33600 | 472 |
| 445 | 20230626 | 115100 | 3710780550 | 33650 | 33700 | 33750 | 33650 | 52 |
| 446 | 20230626 | 115000 | 3709029250 | 33800 | 33900 | 33950 | 33650 | 1057 |
| 447 | 20230626 | 114900 | 3673328100 | 33850 | 33900 | 33950 | 33850 | 95 |
| 448 | 20230626 | 114800 | 3670107550 | 33850 | 34000 | 34000 | 33850 | 475 |
| 449 | 20230626 | 114700 | 3654005050 | 33950 | 34000 | 34000 | 33950 | 206 |
| 450 | 20230626 | 114600 | 3647009750 | 34050 | 34000 | 34050 | 33950 | 95 |
| 451 | 20230626 | 114500 | 3643781750 | 34000 | 34050 | 34100 | 34000 | 391 |
| 452 | 20230626 | 114400 | 3630468350 | 34150 | 34150 | 34150 | 34100 | 117 |
| 453 | 20230626 | 114300 | 3626477800 | 34100 | 34100 | 34150 | 34100 | 171 |
| 454 | 20230626 | 114200 | 3620646600 | 34100 | 34050 | 34100 | 34050 | 141 |
| 455 | 20230626 | 114100 | 3615843800 | 34050 | 34050 | 34050 | 34000 | 99 |
| 456 | 20230626 | 114000 | 3612475850 | 34050 | 34000 | 34050 | 34000 | 274 |
| 457 | 20230626 | 113900 | 3603159550 | 34000 | 34000 | 34000 | 34000 | 114 |
| 458 | 20230626 | 113800 | 3599283550 | 34000 | 34000 | 34000 | 33950 | 63 |
| 459 | 20230626 | 113700 | 3597143300 | 33900 | 33950 | 33950 | 33900 | 49 |
| 460 | 20230626 | 113600 | 3595480400 | 33950 | 34000 | 34000 | 33900 | 189 |
| 461 | 20230626 | 113500 | 3589064050 | 34000 | 33950 | 34000 | 33950 | 181 |
| 462 | 20230626 | 113400 | 3582913400 | 34000 | 33950 | 34050 | 33950 | 312 |
| 463 | 20230626 | 113300 | 3572302400 | 34050 | 33950 | 34050 | 33950 | 95 |
| 464 | 20230626 | 113200 | 3569075450 | 34050 | 34000 | 34050 | 33950 | 79 |
| 465 | 20230626 | 113100 | 3566389150 | 34050 | 33900 | 34050 | 33900 | 505 |
| 466 | 20230626 | 113000 | 3549250000 | 33950 | 33950 | 34000 | 33900 | 319 |
| 467 | 20230626 | 112900 | 3538420150 | 33950 | 34050 | 34050 | 33950 | 761 |
| 468 | 20230626 | 112800 | 3512558000 | 34000 | 34000 | 34100 | 34000 | 118 |
| 469 | 20230626 | 112700 | 3508538100 | 34050 | 34100 | 34150 | 34050 | 217 |
| 470 | 20230626 | 112600 | 3501141000 | 34100 | 34200 | 34200 | 34100 | 289 |
| 471 | 20230626 | 112500 | 3491272150 | 34150 | 34200 | 34200 | 34150 | 137 |
| 472 | 20230626 | 112400 | 3486589100 | 34200 | 34200 | 34200 | 34150 | 650 |
| 473 | 20230626 | 112300 | 3464359750 | 34200 | 34250 | 34250 | 34150 | 313 |
| 474 | 20230626 | 112200 | 3453663950 | 34200 | 34250 | 34250 | 34200 | 51 |
| 475 | 20230626 | 112100 | 3451917650 | 34250 | 34250 | 34250 | 34150 | 320 |
| 476 | 20230626 | 112000 | 3440970200 | 34250 | 34300 | 34350 | 34250 | 258 |
| 477 | 20230626 | 111900 | 3432131050 | 34250 | 34200 | 34400 | 34200 | 2269 |
| 478 | 20230626 | 111800 | 3354267350 | 34200 | 34200 | 34250 | 34200 | 297 |
| 479 | 20230626 | 111700 | 3344097900 | 34200 | 34300 | 34300 | 34200 | 432 |
| 480 | 20230626 | 111600 | 3329302000 | 34300 | 34200 | 34300 | 34200 | 409 |
| 481 | 20230626 | 111500 | 3315285400 | 34250 | 34150 | 34250 | 34150 | 93 |
| 482 | 20230626 | 111400 | 3312103750 | 34150 | 34300 | 34300 | 34150 | 1653 |
| 483 | 20230626 | 111300 | 3255479750 | 34300 | 34250 | 34300 | 34250 | 798 |
| 484 | 20230626 | 111200 | 3228122100 | 34250 | 34200 | 34300 | 34150 | 788 |
| 485 | 20230626 | 111100 | 3201159500 | 34200 | 34200 | 34200 | 34100 | 437 |
| 486 | 20230626 | 111000 | 3186230850 | 34250 | 34000 | 34250 | 33950 | 2118 |
| 487 | 20230626 | 110900 | 3114008450 | 34000 | 34050 | 34100 | 34000 | 378 |
| 488 | 20230626 | 110800 | 3101154950 | 34050 | 34150 | 34150 | 34050 | 1063 |
| 489 | 20230626 | 110700 | 3064957350 | 34050 | 34100 | 34150 | 34050 | 173 |
| 490 | 20230626 | 110600 | 3059059000 | 34100 | 34050 | 34150 | 34050 | 192 |
| 491 | 20230626 | 110500 | 3052515700 | 34100 | 34150 | 34150 | 34050 | 291 |
| 492 | 20230626 | 110400 | 3042604400 | 34050 | 34150 | 34150 | 34050 | 555 |
| 493 | 20230626 | 110300 | 3023674400 | 34150 | 34150 | 34150 | 34150 | 254 |
| 494 | 20230626 | 110200 | 3015000300 | 34150 | 34200 | 34200 | 34150 | 265 |
| 495 | 20230626 | 110100 | 3005946400 | 34150 | 34150 | 34200 | 34150 | 700 |
| 496 | 20230626 | 110000 | 2982035450 | 34150 | 34150 | 34200 | 34150 | 127 |
| 497 | 20230626 | 105900 | 2977692900 | 34200 | 34200 | 34250 | 34200 | 313 |
| 498 | 20230626 | 105800 | 2966987250 | 34200 | 34200 | 34250 | 34150 | 453 |
| 499 | 20230626 | 105700 | 2951490800 | 34200 | 34200 | 34200 | 34150 | 644 |
| 500 | 20230626 | 105600 | 2929466050 | 34200 | 34150 | 34200 | 34100 | 64 |
| 501 | 20230626 | 105500 | 2927280600 | 34200 | 34100 | 34200 | 34100 | 748 |
| 502 | 20230626 | 105400 | 2901703300 | 34200 | 34100 | 34200 | 34100 | 740 |
| 503 | 20230626 | 105300 | 2876432250 | 34100 | 34050 | 34100 | 34000 | 518 |
| 504 | 20230626 | 105200 | 2858780650 | 34050 | 34000 | 34050 | 34000 | 109 |
| 505 | 20230626 | 105100 | 2855069900 | 34050 | 34050 | 34050 | 34000 | 261 |
| 506 | 20230626 | 105000 | 2846187900 | 34050 | 34000 | 34050 | 34000 | 355 |
| 507 | 20230626 | 104900 | 2834103550 | 34000 | 34050 | 34050 | 34000 | 100 |
| 508 | 20230626 | 104800 | 2830700700 | 34050 | 34050 | 34100 | 34050 | 410 |
| 509 | 20230626 | 104700 | 2816725200 | 34050 | 34000 | 34050 | 33950 | 441 |
| 510 | 20230626 | 104600 | 2801729700 | 34000 | 33900 | 34000 | 33900 | 202 |
| 511 | 20230626 | 104500 | 2794875200 | 33850 | 33900 | 33950 | 33850 | 422 |
| 512 | 20230626 | 104400 | 2780572850 | 33950 | 33950 | 33950 | 33900 | 180 |
| 513 | 20230626 | 104300 | 2774465100 | 33950 | 33950 | 33950 | 33850 | 922 |
| 514 | 20230626 | 104200 | 2743203700 | 34000 | 34050 | 34050 | 33900 | 1409 |
| 515 | 20230626 | 104100 | 2695361350 | 34050 | 34000 | 34050 | 34000 | 143 |
| 516 | 20230626 | 104000 | 2690495500 | 34050 | 34000 | 34050 | 34000 | 118 |
| 517 | 20230626 | 103900 | 2686477650 | 34000 | 34000 | 34000 | 34000 | 338 |
| 518 | 20230626 | 103800 | 2674985650 | 33950 | 34000 | 34000 | 33950 | 407 |
| 519 | 20230626 | 103700 | 2661159850 | 33950 | 34000 | 34000 | 33950 | 150 |
| 520 | 20230626 | 103600 | 2656060300 | 33950 | 34050 | 34050 | 33950 | 630 |
| 521 | 20230626 | 103500 | 2634642500 | 34050 | 34000 | 34100 | 34000 | 1101 |
| 522 | 20230626 | 103400 | 2597156050 | 34000 | 33950 | 34000 | 33950 | 479 |
| 523 | 20230626 | 103300 | 2580893450 | 33950 | 33950 | 33950 | 33900 | 187 |
| 524 | 20230626 | 103200 | 2574545750 | 33950 | 34050 | 34100 | 33900 | 1490 |
| 525 | 20230626 | 103100 | 2523878100 | 34100 | 34000 | 34100 | 34000 | 137 |
| 526 | 20230626 | 103000 | 2519215350 | 34000 | 33850 | 34000 | 33850 | 447 |
| 527 | 20230626 | 102900 | 2504062600 | 33900 | 34000 | 34000 | 33850 | 158 |
| 528 | 20230626 | 102800 | 2498701700 | 34000 | 33900 | 34000 | 33900 | 123 |
| 529 | 20230626 | 102700 | 2494520850 | 34100 | 34000 | 34100 | 33850 | 2269 |
| 530 | 20230626 | 102600 | 2417369150 | 34050 | 34000 | 34050 | 33950 | 230 |
| 531 | 20230626 | 102500 | 2409548100 | 34000 | 34050 | 34100 | 34000 | 424 |
| 532 | 20230626 | 102400 | 2395122050 | 34050 | 34000 | 34100 | 33900 | 1946 |
| 533 | 20230626 | 102300 | 2328924250 | 34000 | 33950 | 34000 | 33950 | 356 |
| 534 | 20230626 | 102200 | 2316830100 | 33950 | 33950 | 34000 | 33950 | 286 |
| 535 | 20230626 | 102100 | 2307112350 | 33950 | 33900 | 34000 | 33900 | 497 |
| 536 | 20230626 | 102000 | 2290230100 | 33900 | 33800 | 33900 | 33800 | 943 |
| 537 | 20230626 | 101900 | 2258269900 | 33850 | 33850 | 33900 | 33750 | 260 |
| 538 | 20230626 | 101800 | 2249476750 | 33850 | 33850 | 33900 | 33800 | 383 |
| 539 | 20230626 | 101700 | 2236508800 | 33850 | 33800 | 33850 | 33800 | 1471 |
| 540 | 20230626 | 101600 | 2186769500 | 33850 | 33850 | 33850 | 33750 | 520 |
| 541 | 20230626 | 101500 | 2169185450 | 33900 | 33800 | 33950 | 33800 | 746 |
| 542 | 20230626 | 101400 | 2143915600 | 33800 | 33900 | 33950 | 33800 | 729 |
| 543 | 20230626 | 101300 | 2119209350 | 33950 | 33850 | 33950 | 33850 | 893 |
| 544 | 20230626 | 101200 | 2088938250 | 33900 | 33900 | 33900 | 33750 | 2035 |
| 545 | 20230626 | 101100 | 2020088700 | 33900 | 33900 | 33900 | 33800 | 878 |
| 546 | 20230626 | 101000 | 1990344550 | 33950 | 33850 | 33950 | 33850 | 1033 |
| 547 | 20230626 | 100900 | 1955339050 | 33850 | 33750 | 33850 | 33750 | 605 |
| 548 | 20230626 | 100800 | 1934880000 | 33750 | 33650 | 33850 | 33600 | 1583 |
| 549 | 20230626 | 100700 | 1881537950 | 33650 | 33500 | 33650 | 33500 | 1277 |
| 550 | 20230626 | 100600 | 1838629150 | 33500 | 33450 | 33500 | 33450 | 242 |
| 551 | 20230626 | 100500 | 1830527900 | 33450 | 33450 | 33450 | 33450 | 179 |
| 552 | 20230626 | 100400 | 1824540350 | 33450 | 33500 | 33500 | 33400 | 1116 |
| 553 | 20230626 | 100300 | 1787217450 | 33500 | 33450 | 33500 | 33450 | 224 |
| 554 | 20230626 | 100200 | 1779719550 | 33450 | 33400 | 33500 | 33400 | 799 |
| 555 | 20230626 | 100100 | 1753016600 | 33400 | 33400 | 33400 | 33350 | 185 |
| 556 | 20230626 | 100000 | 1746843600 | 33400 | 33450 | 33450 | 33300 | 190 |
| 557 | 20230626 | 095900 | 1740499750 | 33450 | 33400 | 33500 | 33400 | 921 |
| 558 | 20230626 | 095800 | 1709696950 | 33400 | 33350 | 33400 | 33300 | 156 |
| 559 | 20230626 | 095700 | 1704492600 | 33400 | 33300 | 33400 | 33300 | 777 |
| 560 | 20230626 | 095600 | 1678578250 | 33300 | 33200 | 33300 | 33200 | 353 |
| 561 | 20230626 | 095500 | 1666848500 | 33200 | 33200 | 33250 | 33150 | 968 |
| 562 | 20230626 | 095400 | 1634713400 | 33200 | 33250 | 33250 | 33150 | 104 |
| 563 | 20230626 | 095300 | 1631261400 | 33250 | 33250 | 33250 | 33250 | 72 |
| 564 | 20230626 | 095200 | 1628867400 | 33250 | 33400 | 33400 | 33200 | 688 |
| 565 | 20230626 | 095100 | 1605994700 | 33400 | 33350 | 33400 | 33300 | 287 |
| 566 | 20230626 | 095000 | 1596419450 | 33350 | 33250 | 33400 | 33250 | 1124 |
| 567 | 20230626 | 094900 | 1558969400 | 33200 | 33150 | 33200 | 33100 | 367 |
| 568 | 20230626 | 094800 | 1546790900 | 33150 | 33050 | 33150 | 33050 | 686 |
| 569 | 20230626 | 094700 | 1524080550 | 33050 | 33000 | 33050 | 33000 | 123 |
| 570 | 20230626 | 094600 | 1520015550 | 33000 | 33000 | 33050 | 33000 | 96 |
| 571 | 20230626 | 094500 | 1516844100 | 33000 | 33000 | 33050 | 33000 | 327 |
| 572 | 20230626 | 094400 | 1506050800 | 33050 | 33050 | 33100 | 33000 | 370 |
| 573 | 20230626 | 094300 | 1493835850 | 33050 | 33000 | 33050 | 33000 | 288 |
| 574 | 20230626 | 094200 | 1484324950 | 33050 | 32950 | 33050 | 32950 | 685 |
| 575 | 20230626 | 094100 | 1461733600 | 32950 | 32950 | 32950 | 32950 | 141 |
| 576 | 20230626 | 094000 | 1457087650 | 32950 | 32900 | 32950 | 32850 | 139 |
| 577 | 20230626 | 093900 | 1452515200 | 32900 | 32950 | 32950 | 32900 | 192 |
| 578 | 20230626 | 093800 | 1446192800 | 32900 | 32900 | 32950 | 32850 | 426 |
| 579 | 20230626 | 093700 | 1432188850 | 32950 | 32900 | 32950 | 32850 | 175 |
| 580 | 20230626 | 093600 | 1426428800 | 32900 | 32900 | 32900 | 32850 | 158 |
| 581 | 20230626 | 093500 | 1421231250 | 32900 | 32900 | 32950 | 32850 | 302 |
| 582 | 20230626 | 093400 | 1411295700 | 32900 | 32900 | 32900 | 32850 | 717 |
| 583 | 20230626 | 093300 | 1387727300 | 32850 | 32750 | 32850 | 32750 | 382 |
| 584 | 20230626 | 093200 | 1375187050 | 32750 | 32700 | 32800 | 32700 | 262 |
| 585 | 20230626 | 093100 | 1366597000 | 32700 | 32650 | 32700 | 32650 | 512 |
| 586 | 20230626 | 093000 | 1349876700 | 32650 | 32650 | 32700 | 32650 | 304 |
| 587 | 20230626 | 092900 | 1339946050 | 32700 | 32650 | 32700 | 32650 | 264 |
| 588 | 20230626 | 092800 | 1331313350 | 32700 | 32750 | 32800 | 32700 | 417 |
| 589 | 20230626 | 092700 | 1317668400 | 32700 | 32750 | 32800 | 32600 | 2305 |
| 590 | 20230626 | 092600 | 1242383300 | 32750 | 32700 | 32750 | 32650 | 363 |
| 591 | 20230626 | 092500 | 1230500350 | 32750 | 32750 | 32750 | 32750 | 453 |
| 592 | 20230626 | 092400 | 1215664600 | 32800 | 32750 | 32800 | 32700 | 375 |
| 593 | 20230626 | 092300 | 1203381700 | 32700 | 32700 | 32700 | 32600 | 230 |
| 594 | 20230626 | 092200 | 1195873250 | 32700 | 32650 | 32700 | 32600 | 100 |
| 595 | 20230626 | 092100 | 1192607100 | 32700 | 32750 | 32750 | 32650 | 1551 |
| 596 | 20230626 | 092000 | 1141840550 | 32750 | 32800 | 32800 | 32750 | 1018 |
| 597 | 20230626 | 091900 | 1108494650 | 32800 | 32750 | 32800 | 32750 | 504 |
| 598 | 20230626 | 091800 | 1091978950 | 32700 | 32750 | 32750 | 32700 | 492 |
| 599 | 20230626 | 091700 | 1075885950 | 32750 | 32750 | 32750 | 32700 | 62 |
| 600 | 20230626 | 091600 | 1073856000 | 32750 | 32700 | 32800 | 32700 | 478 |
| 601 | 20230626 | 091500 | 1058191650 | 32750 | 32500 | 32750 | 32500 | 1965 |
| 602 | 20230626 | 091400 | 994040800 | 32500 | 32450 | 32500 | 32400 | 615 |
| 603 | 20230626 | 091300 | 974074700 | 32400 | 32300 | 32450 | 32300 | 1257 |
| 604 | 20230626 | 091200 | 933371850 | 32350 | 32250 | 32400 | 32250 | 726 |
| 605 | 20230626 | 091100 | 909955050 | 32250 | 32400 | 32400 | 32250 | 7455 |
| 606 | 20230626 | 091000 | 668941550 | 32450 | 32650 | 32650 | 32400 | 3888 |
| 607 | 20230626 | 090900 | 542569950 | 32650 | 32700 | 32700 | 32650 | 595 |
| 608 | 20230626 | 090800 | 523138600 | 32700 | 32700 | 32800 | 32650 | 519 |
| 609 | 20230626 | 090700 | 506171500 | 32600 | 32600 | 32700 | 32550 | 92 |
| 610 | 20230626 | 090600 | 503171300 | 32550 | 32600 | 32700 | 32550 | 520 |
| 611 | 20230626 | 090500 | 486201550 | 32600 | 32600 | 32650 | 32500 | 688 |
| 612 | 20230626 | 090400 | 463773950 | 32550 | 32500 | 32550 | 32450 | 861 |
| 613 | 20230626 | 090300 | 435810150 | 32500 | 32650 | 32650 | 32500 | 4678 |
| 614 | 20230626 | 090200 | 283667500 | 32650 | 32750 | 32850 | 32550 | 1618 |
| 615 | 20230626 | 090100 | 230772600 | 32750 | 33000 | 33050 | 32700 | 2059 |
| 616 | 20230626 | 090000 | 163135900 | 33050 | 33100 | 33200 | 32700 | 4935 |