33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 3 | 20230622 | 191800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 4 | 20230622 | 191700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 5 | 20230622 | 191600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 6 | 20230622 | 191500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 7 | 20230622 | 191400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 8 | 20230622 | 191300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 9 | 20230622 | 191200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 10 | 20230622 | 191100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 11 | 20230622 | 191000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 12 | 20230622 | 190900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 13 | 20230622 | 190800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 14 | 20230622 | 190700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 15 | 20230622 | 190600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 16 | 20230622 | 190500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 17 | 20230622 | 190400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 18 | 20230622 | 190300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 19 | 20230622 | 190200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 20 | 20230622 | 190100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 21 | 20230622 | 190000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 22 | 20230622 | 185900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 23 | 20230622 | 185800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 24 | 20230622 | 185700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 25 | 20230622 | 185600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 26 | 20230622 | 185500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 27 | 20230622 | 185400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 28 | 20230622 | 185300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 29 | 20230622 | 185200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 30 | 20230622 | 185100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 31 | 20230622 | 185000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 32 | 20230622 | 184900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 33 | 20230622 | 184800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 34 | 20230622 | 184700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 35 | 20230622 | 184600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 36 | 20230622 | 184500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 37 | 20230622 | 184400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 38 | 20230622 | 184300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 39 | 20230622 | 184200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 40 | 20230622 | 184100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 41 | 20230622 | 184000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 42 | 20230622 | 183900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 43 | 20230622 | 183800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 44 | 20230622 | 183700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 45 | 20230622 | 183600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 46 | 20230622 | 183500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 47 | 20230622 | 183400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 48 | 20230622 | 183300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 49 | 20230622 | 183200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 50 | 20230622 | 183100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 51 | 20230622 | 183000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 52 | 20230622 | 182900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 53 | 20230622 | 182800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 54 | 20230622 | 182700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 55 | 20230622 | 182600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 56 | 20230622 | 182500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 57 | 20230622 | 182400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 58 | 20230622 | 182300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 59 | 20230622 | 182200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 60 | 20230622 | 182100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 61 | 20230622 | 182000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 62 | 20230622 | 181900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 63 | 20230622 | 181800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 64 | 20230622 | 181700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 65 | 20230622 | 181600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 66 | 20230622 | 181500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 67 | 20230622 | 181400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 68 | 20230622 | 181300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 69 | 20230622 | 181200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 70 | 20230622 | 181100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 71 | 20230622 | 181000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 72 | 20230622 | 180900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 73 | 20230622 | 180800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 74 | 20230622 | 180700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 75 | 20230622 | 180600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 76 | 20230622 | 180500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 77 | 20230622 | 180400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 78 | 20230622 | 180300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 79 | 20230622 | 180200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 80 | 20230622 | 180100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 81 | 20230622 | 180000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 82 | 20230622 | 175900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 83 | 20230622 | 175800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 84 | 20230622 | 175700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 85 | 20230622 | 175600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 86 | 20230622 | 175500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 87 | 20230622 | 175400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 88 | 20230622 | 175300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 89 | 20230622 | 175200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 90 | 20230622 | 175100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 91 | 20230622 | 175000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 92 | 20230622 | 174900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 93 | 20230622 | 174800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 94 | 20230622 | 174700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 95 | 20230622 | 174600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 96 | 20230622 | 174500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 97 | 20230622 | 174400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 98 | 20230622 | 174300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 99 | 20230622 | 174200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 100 | 20230622 | 174100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 101 | 20230622 | 174000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 102 | 20230622 | 173900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 103 | 20230622 | 173800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 104 | 20230622 | 173700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 105 | 20230622 | 173600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 106 | 20230622 | 173500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 107 | 20230622 | 173400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 108 | 20230622 | 173300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 109 | 20230622 | 173200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 110 | 20230622 | 173100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 111 | 20230622 | 173000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 112 | 20230622 | 172900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 113 | 20230622 | 172800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 114 | 20230622 | 172700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 115 | 20230622 | 172600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 116 | 20230622 | 172500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 117 | 20230622 | 172400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 118 | 20230622 | 172300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 119 | 20230622 | 172200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 120 | 20230622 | 172100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 121 | 20230622 | 172000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 122 | 20230622 | 171900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 123 | 20230622 | 171800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 124 | 20230622 | 171700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 125 | 20230622 | 171600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 126 | 20230622 | 171500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 127 | 20230622 | 171400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 128 | 20230622 | 171300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 129 | 20230622 | 171200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 130 | 20230622 | 171100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 131 | 20230622 | 171000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 132 | 20230622 | 170900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 133 | 20230622 | 170800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 134 | 20230622 | 170700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 135 | 20230622 | 170600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 136 | 20230622 | 170500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 137 | 20230622 | 170400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 138 | 20230622 | 170300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 139 | 20230622 | 170200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 140 | 20230622 | 170100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 141 | 20230622 | 170000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 142 | 20230622 | 165900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 143 | 20230622 | 165800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 144 | 20230622 | 165700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 145 | 20230622 | 165600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 146 | 20230622 | 165500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 147 | 20230622 | 165400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 148 | 20230622 | 165300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 149 | 20230622 | 165200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 150 | 20230622 | 165100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 151 | 20230622 | 165000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 152 | 20230622 | 164900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 153 | 20230622 | 164800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 154 | 20230622 | 164700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 155 | 20230622 | 164600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 156 | 20230622 | 164500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 157 | 20230622 | 164400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 158 | 20230622 | 164300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 159 | 20230622 | 164200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 160 | 20230622 | 164100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 161 | 20230622 | 164000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 162 | 20230622 | 163900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 163 | 20230622 | 163800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 164 | 20230622 | 163700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 165 | 20230622 | 163600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 166 | 20230622 | 163500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 167 | 20230622 | 163400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 168 | 20230622 | 163300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 169 | 20230622 | 163200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 170 | 20230622 | 163100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 171 | 20230622 | 163000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 172 | 20230622 | 162900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 173 | 20230622 | 162800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 174 | 20230622 | 162700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 175 | 20230622 | 162600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 176 | 20230622 | 162500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 177 | 20230622 | 162400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 178 | 20230622 | 162300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 179 | 20230622 | 162200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 180 | 20230622 | 162100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 181 | 20230622 | 162000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 182 | 20230622 | 161900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 183 | 20230622 | 161800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 184 | 20230622 | 161700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 185 | 20230622 | 161600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 186 | 20230622 | 161500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 187 | 20230622 | 161400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 188 | 20230622 | 161300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 189 | 20230622 | 161200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 190 | 20230622 | 161100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 191 | 20230622 | 161000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 192 | 20230622 | 160900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 193 | 20230622 | 160800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 194 | 20230622 | 160700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 195 | 20230622 | 160600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 196 | 20230622 | 160500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 197 | 20230622 | 160400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 198 | 20230622 | 160300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 199 | 20230622 | 160200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 200 | 20230622 | 160100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 201 | 20230622 | 160000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 202 | 20230622 | 155900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 203 | 20230622 | 155800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 204 | 20230622 | 155700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 205 | 20230622 | 155600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 206 | 20230622 | 155500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 207 | 20230622 | 155400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 208 | 20230622 | 155300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 209 | 20230622 | 155200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 210 | 20230622 | 155100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 211 | 20230622 | 155000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 212 | 20230622 | 154900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 213 | 20230622 | 154800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 214 | 20230622 | 154700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 215 | 20230622 | 154600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 216 | 20230622 | 154500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 217 | 20230622 | 154400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 218 | 20230622 | 154300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 219 | 20230622 | 154200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20230622 | 154100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20230622 | 154000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20230622 | 153900 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20230622 | 153800 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20230622 | 153700 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20230622 | 153600 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20230622 | 153500 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20230622 | 153400 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20230622 | 153300 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20230622 | 153200 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 230 | 20230622 | 153100 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 231 | 20230622 | 153000 | 2732300000 | 24300 | 24300 | 24300 | 24300 | 2027 |
| 232 | 20230622 | 152900 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 233 | 20230622 | 152800 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 234 | 20230622 | 152700 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 235 | 20230622 | 152600 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 236 | 20230622 | 152500 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 237 | 20230622 | 152400 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 238 | 20230622 | 152300 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 239 | 20230622 | 152200 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 240 | 20230622 | 152100 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 241 | 20230622 | 152000 | 2683043900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 242 | 20230622 | 151900 | 2683043900 | 24300 | 24200 | 24300 | 24200 | 278 |
| 243 | 20230622 | 151800 | 2676311200 | 24200 | 24200 | 24250 | 24150 | 302 |
| 244 | 20230622 | 151700 | 2669009250 | 24200 | 24200 | 24200 | 24200 | 18 |
| 245 | 20230622 | 151600 | 2668573650 | 24200 | 24150 | 24200 | 24150 | 61 |
| 246 | 20230622 | 151500 | 2667099350 | 24150 | 24200 | 24250 | 24150 | 370 |
| 247 | 20230622 | 151400 | 2658147550 | 24200 | 24200 | 24250 | 24200 | 255 |
| 248 | 20230622 | 151300 | 2651973900 | 24200 | 24200 | 24200 | 24200 | 56 |
| 249 | 20230622 | 151200 | 2650618700 | 24200 | 24200 | 24200 | 24150 | 1530 |
| 250 | 20230622 | 151100 | 2613667350 | 24200 | 24200 | 24200 | 24200 | 60 |
| 251 | 20230622 | 151000 | 2612215350 | 24150 | 24150 | 24150 | 24100 | 125 |
| 252 | 20230622 | 150900 | 2609199400 | 24100 | 24250 | 24250 | 24100 | 2136 |
| 253 | 20230622 | 150800 | 2557643250 | 24250 | 24200 | 24250 | 24200 | 48 |
| 254 | 20230622 | 150700 | 2556481250 | 24200 | 24200 | 24200 | 24200 | 209 |
| 255 | 20230622 | 150600 | 2551423450 | 24150 | 24250 | 24250 | 24150 | 382 |
| 256 | 20230622 | 150500 | 2542193600 | 24250 | 24150 | 24250 | 24150 | 51 |
| 257 | 20230622 | 150400 | 2540959750 | 24200 | 24200 | 24200 | 24200 | 118 |
| 258 | 20230622 | 150300 | 2538104150 | 24200 | 24250 | 24250 | 24200 | 916 |
| 259 | 20230622 | 150200 | 2515924950 | 24250 | 24200 | 24250 | 24200 | 232 |
| 260 | 20230622 | 150100 | 2510301200 | 24250 | 24250 | 24250 | 24250 | 730 |
| 261 | 20230622 | 150000 | 2492598700 | 24250 | 24200 | 24250 | 24200 | 191 |
| 262 | 20230622 | 145900 | 2487971650 | 24200 | 24200 | 24200 | 24200 | 16 |
| 263 | 20230622 | 145800 | 2487584450 | 24250 | 24200 | 24250 | 24200 | 558 |
| 264 | 20230622 | 145700 | 2474059950 | 24200 | 24200 | 24200 | 24150 | 2705 |
| 265 | 20230622 | 145600 | 2408646300 | 24200 | 24200 | 24200 | 24200 | 83 |
| 266 | 20230622 | 145500 | 2406637700 | 24250 | 24200 | 24250 | 24200 | 114 |
| 267 | 20230622 | 145400 | 2403873900 | 24250 | 24250 | 24250 | 24200 | 673 |
| 268 | 20230622 | 145300 | 2387553800 | 24300 | 24300 | 24300 | 24250 | 39 |
| 269 | 20230622 | 145200 | 2386607000 | 24250 | 24250 | 24250 | 24250 | 331 |
| 270 | 20230622 | 145100 | 2378580250 | 24250 | 24300 | 24300 | 24250 | 252 |
| 271 | 20230622 | 145000 | 2372459150 | 24250 | 24250 | 24300 | 24250 | 123 |
| 272 | 20230622 | 144900 | 2369475900 | 24250 | 24250 | 24250 | 24250 | 21 |
| 273 | 20230622 | 144800 | 2368966650 | 24250 | 24300 | 24300 | 24250 | 27 |
| 274 | 20230622 | 144700 | 2368310850 | 24250 | 24250 | 24250 | 24250 | 11 |
| 275 | 20230622 | 144600 | 2368044100 | 24300 | 24300 | 24300 | 24250 | 89 |
| 276 | 20230622 | 144500 | 2365882800 | 24300 | 24300 | 24300 | 24300 | 6 |
| 277 | 20230622 | 144400 | 2365737000 | 24250 | 24300 | 24300 | 24250 | 674 |
| 278 | 20230622 | 144300 | 2349391700 | 24300 | 24250 | 24300 | 24250 | 33 |
| 279 | 20230622 | 144200 | 2348590700 | 24250 | 24300 | 24300 | 24250 | 85 |
| 280 | 20230622 | 144100 | 2346525950 | 24250 | 24250 | 24250 | 24250 | 263 |
| 281 | 20230622 | 144000 | 2340148200 | 24250 | 24250 | 24250 | 24250 | 150 |
| 282 | 20230622 | 143900 | 2336510700 | 24300 | 24300 | 24300 | 24250 | 23 |
| 283 | 20230622 | 143800 | 2335952400 | 24300 | 24300 | 24300 | 24300 | 189 |
| 284 | 20230622 | 143700 | 2331359700 | 24300 | 24300 | 24300 | 24300 | 516 |
| 285 | 20230622 | 143600 | 2318820900 | 24300 | 24300 | 24300 | 24300 | 148 |
| 286 | 20230622 | 143500 | 2315224500 | 24300 | 24300 | 24300 | 24300 | 90 |
| 287 | 20230622 | 143400 | 2313037500 | 24300 | 24350 | 24350 | 24300 | 90 |
| 288 | 20230622 | 143300 | 2310847700 | 24350 | 24350 | 24350 | 24350 | 15 |
| 289 | 20230622 | 143200 | 2310482450 | 24300 | 24350 | 24350 | 24300 | 32 |
| 290 | 20230622 | 143100 | 2309704650 | 24300 | 24300 | 24300 | 24300 | 100 |
| 291 | 20230622 | 143000 | 2307274650 | 24300 | 24300 | 24300 | 24300 | 1 |
| 292 | 20230622 | 142900 | 2307250350 | 24300 | 24350 | 24350 | 24300 | 211 |
| 293 | 20230622 | 142800 | 2302123000 | 24300 | 24300 | 24350 | 24300 | 219 |
| 294 | 20230622 | 142700 | 2296791300 | 24350 | 24350 | 24350 | 24350 | 2 |
| 295 | 20230622 | 142600 | 2296742600 | 24300 | 24300 | 24300 | 24300 | 18 |
| 296 | 20230622 | 142500 | 2296305200 | 24300 | 24300 | 24300 | 24300 | 3 |
| 297 | 20230622 | 142400 | 2296232300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 298 | 20230622 | 142300 | 2296232300 | 24300 | 24300 | 24300 | 24300 | 23 |
| 299 | 20230622 | 142200 | 2295673400 | 24300 | 24300 | 24300 | 24300 | 3 |
| 300 | 20230622 | 142100 | 2295600500 | 24400 | 24300 | 24400 | 24300 | 44 |
| 301 | 20230622 | 142000 | 2294531000 | 24300 | 24250 | 24300 | 24250 | 420 |
| 302 | 20230622 | 141900 | 2284345900 | 24250 | 24250 | 24250 | 24250 | 26 |
| 303 | 20230622 | 141800 | 2283715400 | 24300 | 24300 | 24300 | 24250 | 303 |
| 304 | 20230622 | 141700 | 2276352650 | 24300 | 24250 | 24300 | 24250 | 166 |
| 305 | 20230622 | 141600 | 2272322150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 306 | 20230622 | 141500 | 2272322150 | 24250 | 24300 | 24300 | 24250 | 22 |
| 307 | 20230622 | 141400 | 2271788300 | 24250 | 24300 | 24300 | 24250 | 89 |
| 308 | 20230622 | 141300 | 2269629950 | 24300 | 24300 | 24300 | 24300 | 100 |
| 309 | 20230622 | 141200 | 2267199950 | 24300 | 24300 | 24300 | 24250 | 140 |
| 310 | 20230622 | 141100 | 2263798700 | 24350 | 24300 | 24350 | 24250 | 532 |
| 311 | 20230622 | 141000 | 2250879600 | 24300 | 24300 | 24300 | 24300 | 13 |
| 312 | 20230622 | 140900 | 2250563700 | 24300 | 24300 | 24300 | 24300 | 25 |
| 313 | 20230622 | 140800 | 2249956200 | 24300 | 24300 | 24300 | 24300 | 0 |
| 314 | 20230622 | 140700 | 2249956200 | 24300 | 24300 | 24300 | 24300 | 3 |
| 315 | 20230622 | 140600 | 2249883300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 316 | 20230622 | 140500 | 2249883300 | 24350 | 24350 | 24400 | 24300 | 20 |
| 317 | 20230622 | 140400 | 2249396750 | 24400 | 24400 | 24400 | 24400 | 37 |
| 318 | 20230622 | 140300 | 2248493950 | 24350 | 24300 | 24350 | 24300 | 36 |
| 319 | 20230622 | 140200 | 2247617500 | 24350 | 24350 | 24350 | 24350 | 20 |
| 320 | 20230622 | 140100 | 2247130500 | 24300 | 24250 | 24300 | 24250 | 65 |
| 321 | 20230622 | 140000 | 2245551700 | 24250 | 24250 | 24250 | 24250 | 8 |
| 322 | 20230622 | 135900 | 2245357700 | 24250 | 24250 | 24300 | 24250 | 61 |
| 323 | 20230622 | 135800 | 2243878200 | 24250 | 24300 | 24300 | 24250 | 15 |
| 324 | 20230622 | 135700 | 2243514400 | 24300 | 24250 | 24300 | 24250 | 124 |
| 325 | 20230622 | 135600 | 2240501900 | 24250 | 24250 | 24250 | 24250 | 37 |
| 326 | 20230622 | 135500 | 2239604650 | 24250 | 24250 | 24300 | 24250 | 49 |
| 327 | 20230622 | 135400 | 2238416350 | 24250 | 24250 | 24250 | 24250 | 24 |
| 328 | 20230622 | 135300 | 2237834350 | 24250 | 24250 | 24250 | 24250 | 147 |
| 329 | 20230622 | 135200 | 2234269600 | 24300 | 24300 | 24300 | 24300 | 814 |
| 330 | 20230622 | 135100 | 2214489400 | 24300 | 24300 | 24300 | 24300 | 30 |
| 331 | 20230622 | 135000 | 2213760400 | 24300 | 24350 | 24350 | 24300 | 190 |
| 332 | 20230622 | 134900 | 2209138050 | 24350 | 24300 | 24350 | 24300 | 398 |
| 333 | 20230622 | 134800 | 2199464300 | 24300 | 24350 | 24350 | 24300 | 157 |
| 334 | 20230622 | 134700 | 2195648000 | 24300 | 24300 | 24300 | 24300 | 398 |
| 335 | 20230622 | 134600 | 2185976600 | 24300 | 24350 | 24350 | 24300 | 930 |
| 336 | 20230622 | 134500 | 2163375000 | 24350 | 24350 | 24350 | 24350 | 488 |
| 337 | 20230622 | 134400 | 2151492200 | 24350 | 24350 | 24400 | 24350 | 36 |
| 338 | 20230622 | 134300 | 2150615350 | 24350 | 24400 | 24400 | 24350 | 758 |
| 339 | 20230622 | 134200 | 2132120900 | 24400 | 24400 | 24400 | 24400 | 55 |
| 340 | 20230622 | 134100 | 2130778900 | 24400 | 24400 | 24450 | 24400 | 42 |
| 341 | 20230622 | 134000 | 2129753700 | 24400 | 24350 | 24450 | 24350 | 275 |
| 342 | 20230622 | 133900 | 2123039000 | 24350 | 24400 | 24400 | 24350 | 44 |
| 343 | 20230622 | 133800 | 2121966300 | 24350 | 24350 | 24350 | 24350 | 103 |
| 344 | 20230622 | 133700 | 2119458250 | 24350 | 24350 | 24400 | 24350 | 46 |
| 345 | 20230622 | 133600 | 2118337300 | 24350 | 24350 | 24350 | 24350 | 271 |
| 346 | 20230622 | 133500 | 2111738450 | 24350 | 24450 | 24450 | 24350 | 24 |
| 347 | 20230622 | 133400 | 2111153950 | 24500 | 24300 | 24500 | 24300 | 931 |
| 348 | 20230622 | 133300 | 2088421400 | 24300 | 24300 | 24350 | 24300 | 157 |
| 349 | 20230622 | 133200 | 2084600800 | 24300 | 24250 | 24300 | 24250 | 60 |
| 350 | 20230622 | 133100 | 2083144650 | 24250 | 24250 | 24300 | 24250 | 46 |
| 351 | 20230622 | 133000 | 2082029100 | 24250 | 24250 | 24250 | 24250 | 28 |
| 352 | 20230622 | 132900 | 2081350100 | 24250 | 24250 | 24250 | 24250 | 40 |
| 353 | 20230622 | 132800 | 2080380100 | 24250 | 24300 | 24300 | 24250 | 894 |
| 354 | 20230622 | 132700 | 2058656050 | 24300 | 24300 | 24300 | 24300 | 74 |
| 355 | 20230622 | 132600 | 2056857850 | 24300 | 24300 | 24300 | 24300 | 34 |
| 356 | 20230622 | 132500 | 2056031650 | 24300 | 24300 | 24300 | 24300 | 150 |
| 357 | 20230622 | 132400 | 2052386650 | 24300 | 24300 | 24300 | 24250 | 51 |
| 358 | 20230622 | 132300 | 2051147550 | 24300 | 24300 | 24350 | 24300 | 1098 |
| 359 | 20230622 | 132200 | 2024464700 | 24300 | 24250 | 24300 | 24250 | 84 |
| 360 | 20230622 | 132100 | 2022423950 | 24300 | 24250 | 24300 | 24250 | 168 |
| 361 | 20230622 | 132000 | 2018348750 | 24250 | 24300 | 24300 | 24250 | 838 |
| 362 | 20230622 | 131900 | 1997985850 | 24300 | 24300 | 24350 | 24300 | 95 |
| 363 | 20230622 | 131800 | 1995676650 | 24300 | 24300 | 24350 | 24300 | 151 |
| 364 | 20230622 | 131700 | 1992002350 | 24300 | 24300 | 24300 | 24300 | 177 |
| 365 | 20230622 | 131600 | 1987701250 | 24300 | 24300 | 24300 | 24300 | 23 |
| 366 | 20230622 | 131500 | 1987142350 | 24300 | 24300 | 24300 | 24300 | 106 |
| 367 | 20230622 | 131400 | 1984566550 | 24300 | 24350 | 24350 | 24300 | 120 |
| 368 | 20230622 | 131300 | 1981644700 | 24350 | 24350 | 24350 | 24350 | 358 |
| 369 | 20230622 | 131200 | 1972927400 | 24350 | 24350 | 24350 | 24350 | 4 |
| 370 | 20230622 | 131100 | 1972830000 | 24300 | 24300 | 24300 | 24300 | 24 |
| 371 | 20230622 | 131000 | 1972246800 | 24300 | 24300 | 24300 | 24300 | 139 |
| 372 | 20230622 | 130900 | 1968869100 | 24300 | 24300 | 24300 | 24300 | 319 |
| 373 | 20230622 | 130800 | 1961117400 | 24350 | 24300 | 24350 | 24300 | 30 |
| 374 | 20230622 | 130700 | 1960387700 | 24350 | 24300 | 24350 | 24300 | 514 |
| 375 | 20230622 | 130600 | 1947897050 | 24300 | 24350 | 24350 | 24300 | 34 |
| 376 | 20230622 | 130500 | 1947069850 | 24350 | 24350 | 24350 | 24350 | 215 |
| 377 | 20230622 | 130400 | 1941834600 | 24350 | 24300 | 24350 | 24300 | 46 |
| 378 | 20230622 | 130300 | 1940715300 | 24250 | 24300 | 24300 | 24250 | 178 |
| 379 | 20230622 | 130200 | 1936390650 | 24300 | 24350 | 24350 | 24300 | 963 |
| 380 | 20230622 | 130100 | 1912989150 | 24350 | 24400 | 24400 | 24350 | 20 |
| 381 | 20230622 | 130000 | 1912502100 | 24400 | 24400 | 24400 | 24400 | 1 |
| 382 | 20230622 | 125900 | 1912477700 | 24300 | 24300 | 24300 | 24300 | 4 |
| 383 | 20230622 | 125800 | 1912380500 | 24300 | 24250 | 24400 | 24250 | 309 |
| 384 | 20230622 | 125700 | 1904871950 | 24200 | 24250 | 24250 | 24200 | 647 |
| 385 | 20230622 | 125600 | 1889182800 | 24250 | 24300 | 24300 | 24250 | 141 |
| 386 | 20230622 | 125500 | 1885756550 | 24250 | 24250 | 24300 | 24250 | 307 |
| 387 | 20230622 | 125400 | 1878305800 | 24250 | 24250 | 24250 | 24250 | 300 |
| 388 | 20230622 | 125300 | 1871030800 | 24250 | 24300 | 24300 | 24250 | 255 |
| 389 | 20230622 | 125200 | 1864835050 | 24250 | 24350 | 24350 | 24250 | 141 |
| 390 | 20230622 | 125100 | 1861402100 | 24300 | 24300 | 24300 | 24300 | 14 |
| 391 | 20230622 | 125000 | 1861061900 | 24250 | 24250 | 24250 | 24250 | 546 |
| 392 | 20230622 | 124900 | 1847821400 | 24200 | 24250 | 24350 | 24200 | 201 |
| 393 | 20230622 | 124800 | 1842950250 | 24250 | 24300 | 24300 | 24250 | 10015 |
| 394 | 20230622 | 124700 | 1600078350 | 24300 | 24300 | 24350 | 24300 | 122 |
| 395 | 20230622 | 124600 | 1597113600 | 24300 | 24300 | 24300 | 24300 | 295 |
| 396 | 20230622 | 124500 | 1589945100 | 24300 | 24350 | 24350 | 24300 | 322 |
| 397 | 20230622 | 124400 | 1582120000 | 24300 | 24350 | 24350 | 24300 | 642 |
| 398 | 20230622 | 124300 | 1566519250 | 24350 | 24400 | 24400 | 24350 | 672 |
| 399 | 20230622 | 124200 | 1550154300 | 24400 | 24400 | 24400 | 24400 | 1266 |
| 400 | 20230622 | 124100 | 1519263900 | 24400 | 24400 | 24400 | 24400 | 144 |
| 401 | 20230622 | 124000 | 1515750300 | 24400 | 24450 | 24450 | 24400 | 153 |
| 402 | 20230622 | 123900 | 1512009600 | 24400 | 24450 | 24450 | 24400 | 398 |
| 403 | 20230622 | 123800 | 1502279200 | 24400 | 24450 | 24450 | 24400 | 1767 |
| 404 | 20230622 | 123700 | 1459106050 | 24450 | 24450 | 24450 | 24450 | 666 |
| 405 | 20230622 | 123600 | 1442822350 | 24450 | 24500 | 24500 | 24450 | 86 |
| 406 | 20230622 | 123500 | 1440715500 | 24450 | 24450 | 24450 | 24450 | 13 |
| 407 | 20230622 | 123400 | 1440397650 | 24450 | 24450 | 24500 | 24450 | 15 |
| 408 | 20230622 | 123300 | 1440030550 | 24450 | 24450 | 24600 | 24450 | 107 |
| 409 | 20230622 | 123200 | 1437413700 | 24450 | 24500 | 24500 | 24450 | 1657 |
| 410 | 20230622 | 123100 | 1396821800 | 24500 | 24500 | 24550 | 24500 | 58 |
| 411 | 20230622 | 123000 | 1395400550 | 24550 | 24500 | 24550 | 24500 | 184 |
| 412 | 20230622 | 122900 | 1390884000 | 24500 | 24550 | 24550 | 24500 | 12 |
| 413 | 20230622 | 122800 | 1390589500 | 24550 | 24550 | 24550 | 24550 | 5 |
| 414 | 20230622 | 122700 | 1390466750 | 24500 | 24500 | 24500 | 24500 | 19 |
| 415 | 20230622 | 122600 | 1390001250 | 24500 | 24500 | 24500 | 24500 | 14 |
| 416 | 20230622 | 122500 | 1389658250 | 24500 | 24500 | 24500 | 24500 | 3 |
| 417 | 20230622 | 122400 | 1389584750 | 24500 | 24500 | 24500 | 24500 | 12 |
| 418 | 20230622 | 122300 | 1389290750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 419 | 20230622 | 122200 | 1389290750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 420 | 20230622 | 122100 | 1389290750 | 24500 | 24500 | 24500 | 24500 | 16 |
| 421 | 20230622 | 122000 | 1388898750 | 24500 | 24500 | 24500 | 24500 | 5 |
| 422 | 20230622 | 121900 | 1388776250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 423 | 20230622 | 121800 | 1388776250 | 24500 | 24500 | 24500 | 24500 | 3 |
| 424 | 20230622 | 121700 | 1388702750 | 24550 | 24550 | 24550 | 24550 | 38 |
| 425 | 20230622 | 121600 | 1387769850 | 24500 | 24550 | 24550 | 24500 | 381 |
| 426 | 20230622 | 121500 | 1378416950 | 24600 | 24600 | 24600 | 24600 | 51 |
| 427 | 20230622 | 121400 | 1377162350 | 24550 | 24550 | 24550 | 24550 | 4 |
| 428 | 20230622 | 121300 | 1377064150 | 24550 | 24550 | 24550 | 24550 | 1 |
| 429 | 20230622 | 121200 | 1377039600 | 24550 | 24550 | 24550 | 24550 | 274 |
| 430 | 20230622 | 121100 | 1370312900 | 24550 | 24550 | 24550 | 24550 | 0 |
| 431 | 20230622 | 121000 | 1370312900 | 24550 | 24650 | 24700 | 24550 | 247 |
| 432 | 20230622 | 120900 | 1364215050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 433 | 20230622 | 120800 | 1364215050 | 24550 | 24550 | 24550 | 24550 | 20 |
| 434 | 20230622 | 120700 | 1363724050 | 24550 | 24600 | 24600 | 24550 | 69 |
| 435 | 20230622 | 120600 | 1362027300 | 24600 | 24650 | 24650 | 24600 | 73 |
| 436 | 20230622 | 120500 | 1360230250 | 24600 | 24600 | 24600 | 24600 | 25 |
| 437 | 20230622 | 120400 | 1359615250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 438 | 20230622 | 120300 | 1359615250 | 24550 | 24550 | 24550 | 24550 | 316 |
| 439 | 20230622 | 120200 | 1351857450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 440 | 20230622 | 120100 | 1351857450 | 24550 | 24600 | 24600 | 24550 | 120 |
| 441 | 20230622 | 120000 | 1348905900 | 24600 | 24600 | 24600 | 24600 | 5 |
| 442 | 20230622 | 115900 | 1348782900 | 24600 | 24600 | 24600 | 24600 | 2 |
| 443 | 20230622 | 115800 | 1348733700 | 24600 | 24550 | 24600 | 24550 | 72 |
| 444 | 20230622 | 115700 | 1346962550 | 24600 | 24550 | 24600 | 24550 | 17 |
| 445 | 20230622 | 115600 | 1346545000 | 24550 | 24550 | 24550 | 24550 | 109 |
| 446 | 20230622 | 115500 | 1343869050 | 24550 | 24550 | 24550 | 24550 | 3 |
| 447 | 20230622 | 115400 | 1343795400 | 24550 | 24550 | 24550 | 24550 | 24 |
| 448 | 20230622 | 115300 | 1343206200 | 24550 | 24600 | 24600 | 24550 | 20 |
| 449 | 20230622 | 115200 | 1342715050 | 24600 | 24600 | 24600 | 24600 | 5 |
| 450 | 20230622 | 115100 | 1342592050 | 24550 | 24550 | 24550 | 24550 | 3 |
| 451 | 20230622 | 115000 | 1342518400 | 24650 | 24600 | 24650 | 24600 | 546 |
| 452 | 20230622 | 114900 | 1329086700 | 24600 | 24650 | 24650 | 24600 | 24 |
| 453 | 20230622 | 114800 | 1328495750 | 24650 | 24650 | 24650 | 24650 | 100 |
| 454 | 20230622 | 114700 | 1326030750 | 24600 | 24650 | 24650 | 24600 | 5 |
| 455 | 20230622 | 114600 | 1325907650 | 24650 | 24600 | 24650 | 24600 | 12 |
| 456 | 20230622 | 114500 | 1325612400 | 24600 | 24600 | 24600 | 24600 | 13 |
| 457 | 20230622 | 114400 | 1325292600 | 24600 | 24600 | 24600 | 24600 | 13 |
| 458 | 20230622 | 114300 | 1324972800 | 24650 | 24650 | 24650 | 24650 | 473 |
| 459 | 20230622 | 114200 | 1313313350 | 24650 | 24700 | 24700 | 24650 | 20 |
| 460 | 20230622 | 114100 | 1312820150 | 24650 | 24650 | 24650 | 24650 | 35 |
| 461 | 20230622 | 114000 | 1311957400 | 24650 | 24700 | 24700 | 24650 | 22 |
| 462 | 20230622 | 113900 | 1311414800 | 24700 | 24700 | 24700 | 24700 | 53 |
| 463 | 20230622 | 113800 | 1310105700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 464 | 20230622 | 113700 | 1310105700 | 24650 | 24650 | 24650 | 24650 | 50 |
| 465 | 20230622 | 113600 | 1308873200 | 24650 | 24650 | 24650 | 24650 | 56 |
| 466 | 20230622 | 113500 | 1307492800 | 24700 | 24800 | 24800 | 24700 | 290 |
| 467 | 20230622 | 113400 | 1300329700 | 24800 | 24750 | 24800 | 24750 | 14 |
| 468 | 20230622 | 113300 | 1299983100 | 24750 | 24750 | 24750 | 24700 | 61 |
| 469 | 20230622 | 113200 | 1298474300 | 24700 | 24800 | 24800 | 24700 | 103 |
| 470 | 20230622 | 113100 | 1295925050 | 24750 | 24750 | 24750 | 24750 | 13 |
| 471 | 20230622 | 113000 | 1295603300 | 24800 | 24850 | 24850 | 24800 | 122 |
| 472 | 20230622 | 112900 | 1292572700 | 24800 | 24800 | 24800 | 24800 | 62 |
| 473 | 20230622 | 112800 | 1291035100 | 24800 | 24800 | 24800 | 24800 | 0 |
| 474 | 20230622 | 112700 | 1291035100 | 24800 | 24800 | 24800 | 24800 | 14 |
| 475 | 20230622 | 112600 | 1290687900 | 24800 | 24800 | 24800 | 24800 | 219 |
| 476 | 20230622 | 112500 | 1285256700 | 24850 | 24850 | 24850 | 24800 | 97 |
| 477 | 20230622 | 112400 | 1282846350 | 24900 | 24850 | 24900 | 24850 | 417 |
| 478 | 20230622 | 112300 | 1272480400 | 24850 | 24750 | 24850 | 24750 | 36 |
| 479 | 20230622 | 112200 | 1271589050 | 24750 | 24750 | 24750 | 24750 | 113 |
| 480 | 20230622 | 112100 | 1268792300 | 24750 | 24750 | 24750 | 24750 | 53 |
| 481 | 20230622 | 112000 | 1267480550 | 24850 | 24800 | 24850 | 24800 | 56 |
| 482 | 20230622 | 111900 | 1266089050 | 24750 | 24750 | 24750 | 24750 | 50 |
| 483 | 20230622 | 111800 | 1264851550 | 24800 | 24900 | 24900 | 24800 | 820 |
| 484 | 20230622 | 111700 | 1244491350 | 24800 | 24850 | 24900 | 24800 | 465 |
| 485 | 20230622 | 111600 | 1232935900 | 24850 | 24850 | 24850 | 24850 | 330 |
| 486 | 20230622 | 111500 | 1224735400 | 24900 | 24850 | 24900 | 24850 | 286 |
| 487 | 20230622 | 111400 | 1217624000 | 24850 | 24750 | 24850 | 24750 | 2927 |
| 488 | 20230622 | 111300 | 1144957250 | 24800 | 24750 | 24800 | 24750 | 193 |
| 489 | 20230622 | 111200 | 1140172450 | 24750 | 24750 | 24750 | 24750 | 413 |
| 490 | 20230622 | 111100 | 1129950700 | 24750 | 24750 | 24750 | 24750 | 102 |
| 491 | 20230622 | 111000 | 1127426200 | 24700 | 24750 | 24750 | 24700 | 679 |
| 492 | 20230622 | 110900 | 1110621200 | 24750 | 24750 | 24750 | 24700 | 361 |
| 493 | 20230622 | 110800 | 1101690200 | 24800 | 24800 | 24800 | 24800 | 21 |
| 494 | 20230622 | 110700 | 1101169400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 495 | 20230622 | 110600 | 1101169400 | 24700 | 24750 | 24800 | 24700 | 1065 |
| 496 | 20230622 | 110500 | 1074765150 | 24750 | 24750 | 24750 | 24750 | 1 |
| 497 | 20230622 | 110400 | 1074740400 | 24650 | 24650 | 24750 | 24650 | 44 |
| 498 | 20230622 | 110300 | 1073654700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 499 | 20230622 | 110200 | 1073654700 | 24700 | 24750 | 24750 | 24700 | 803 |
| 500 | 20230622 | 110100 | 1053815600 | 24750 | 24750 | 24750 | 24750 | 369 |
| 501 | 20230622 | 110000 | 1044682850 | 24750 | 24700 | 24750 | 24700 | 178 |
| 502 | 20230622 | 105900 | 1040286200 | 24650 | 24650 | 24650 | 24650 | 116 |
| 503 | 20230622 | 105800 | 1037426800 | 24700 | 24700 | 24700 | 24700 | 86 |
| 504 | 20230622 | 105700 | 1035302600 | 24700 | 24700 | 24700 | 24700 | 12 |
| 505 | 20230622 | 105600 | 1035006200 | 24700 | 24600 | 24700 | 24600 | 75 |
| 506 | 20230622 | 105500 | 1033155400 | 24600 | 24650 | 24650 | 24600 | 16 |
| 507 | 20230622 | 105400 | 1032761150 | 24700 | 24700 | 24700 | 24650 | 20 |
| 508 | 20230622 | 105300 | 1032267300 | 24700 | 24700 | 24700 | 24700 | 104 |
| 509 | 20230622 | 105200 | 1029698500 | 24650 | 24650 | 24650 | 24650 | 15 |
| 510 | 20230622 | 105100 | 1029328750 | 24700 | 24650 | 24700 | 24650 | 3 |
| 511 | 20230622 | 105000 | 1029254750 | 24650 | 24700 | 24700 | 24650 | 113 |
| 512 | 20230622 | 104900 | 1026464300 | 24650 | 24650 | 24650 | 24650 | 66 |
| 513 | 20230622 | 104800 | 1024837400 | 24700 | 24700 | 24700 | 24700 | 90 |
| 514 | 20230622 | 104700 | 1022614400 | 24650 | 24700 | 24700 | 24650 | 103 |
| 515 | 20230622 | 104600 | 1020070450 | 24700 | 24650 | 24700 | 24650 | 109 |
| 516 | 20230622 | 104500 | 1017379700 | 24700 | 24700 | 24700 | 24700 | 6 |
| 517 | 20230622 | 104400 | 1017231500 | 24700 | 24650 | 24700 | 24650 | 81 |
| 518 | 20230622 | 104300 | 1015233600 | 24600 | 24650 | 24650 | 24600 | 45 |
| 519 | 20230622 | 104200 | 1014124500 | 24650 | 24650 | 24650 | 24650 | 195 |
| 520 | 20230622 | 104100 | 1009317750 | 24600 | 24600 | 24650 | 24600 | 212 |
| 521 | 20230622 | 104000 | 1004099250 | 24600 | 24550 | 24600 | 24550 | 176 |
| 522 | 20230622 | 103900 | 999769800 | 24550 | 24550 | 24550 | 24550 | 20 |
| 523 | 20230622 | 103800 | 999278800 | 24550 | 24550 | 24550 | 24550 | 19 |
| 524 | 20230622 | 103700 | 998812350 | 24550 | 24500 | 24550 | 24500 | 63 |
| 525 | 20230622 | 103600 | 997266350 | 24500 | 24500 | 24500 | 24500 | 253 |
| 526 | 20230622 | 103500 | 991067850 | 24550 | 24550 | 24550 | 24550 | 120 |
| 527 | 20230622 | 103400 | 988121850 | 24550 | 24550 | 24550 | 24550 | 100 |
| 528 | 20230622 | 103300 | 985666850 | 24500 | 24500 | 24500 | 24500 | 16 |
| 529 | 20230622 | 103200 | 985274850 | 24500 | 24500 | 24500 | 24500 | 87 |
| 530 | 20230622 | 103100 | 983143350 | 24500 | 24500 | 24500 | 24450 | 69 |
| 531 | 20230622 | 103000 | 981454850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 532 | 20230622 | 102900 | 981454850 | 24500 | 24550 | 24550 | 24500 | 107 |
| 533 | 20230622 | 102800 | 978833300 | 24500 | 24500 | 24500 | 24450 | 524 |
| 534 | 20230622 | 102700 | 965998850 | 24500 | 24500 | 24500 | 24500 | 30 |
| 535 | 20230622 | 102600 | 965263850 | 24500 | 24500 | 24500 | 24500 | 99 |
| 536 | 20230622 | 102500 | 962838350 | 24500 | 24450 | 24500 | 24450 | 507 |
| 537 | 20230622 | 102400 | 950417150 | 24500 | 24550 | 24550 | 24500 | 750 |
| 538 | 20230622 | 102300 | 932032150 | 24550 | 24550 | 24550 | 24550 | 41 |
| 539 | 20230622 | 102200 | 931025600 | 24600 | 24550 | 24600 | 24500 | 1424 |
| 540 | 20230622 | 102100 | 896090650 | 24550 | 24550 | 24550 | 24550 | 3 |
| 541 | 20230622 | 102000 | 896017000 | 24600 | 24550 | 24600 | 24550 | 25 |
| 542 | 20230622 | 101900 | 895403200 | 24500 | 24500 | 24500 | 24450 | 15 |
| 543 | 20230622 | 101800 | 895035950 | 24500 | 24450 | 24500 | 24450 | 43 |
| 544 | 20230622 | 101700 | 893984550 | 24500 | 24550 | 24550 | 24500 | 342 |
| 545 | 20230622 | 101600 | 885604850 | 24550 | 24550 | 24600 | 24550 | 130 |
| 546 | 20230622 | 101500 | 882408350 | 24550 | 24550 | 24550 | 24500 | 169 |
| 547 | 20230622 | 101400 | 878260100 | 24600 | 24550 | 24600 | 24550 | 14 |
| 548 | 20230622 | 101300 | 877916350 | 24550 | 24600 | 24600 | 24550 | 103 |
| 549 | 20230622 | 101200 | 875382700 | 24600 | 24500 | 24600 | 24500 | 221 |
| 550 | 20230622 | 101100 | 869947950 | 24500 | 24500 | 24500 | 24500 | 895 |
| 551 | 20230622 | 101000 | 848020450 | 24500 | 24550 | 24550 | 24500 | 722 |
| 552 | 20230622 | 100900 | 830321000 | 24550 | 24550 | 24550 | 24550 | 230 |
| 553 | 20230622 | 100800 | 824674500 | 24550 | 24550 | 24550 | 24550 | 15 |
| 554 | 20230622 | 100700 | 824306250 | 24550 | 24550 | 24600 | 24550 | 423 |
| 555 | 20230622 | 100600 | 813916600 | 24600 | 24550 | 24600 | 24550 | 43 |
| 556 | 20230622 | 100500 | 812860300 | 24550 | 24550 | 24600 | 24550 | 22 |
| 557 | 20230622 | 100400 | 812320150 | 24550 | 24500 | 24650 | 24500 | 93 |
| 558 | 20230622 | 100300 | 810033600 | 24500 | 24550 | 24600 | 24500 | 341 |
| 559 | 20230622 | 100200 | 801662200 | 24550 | 24650 | 24650 | 24550 | 25 |
| 560 | 20230622 | 100100 | 801047550 | 24550 | 24500 | 24600 | 24500 | 154 |
| 561 | 20230622 | 100000 | 797260950 | 24500 | 24500 | 24600 | 24500 | 504 |
| 562 | 20230622 | 095900 | 784872950 | 24500 | 24600 | 24600 | 24450 | 17 |
| 563 | 20230622 | 095800 | 784457050 | 24450 | 24450 | 24550 | 24450 | 699 |
| 564 | 20230622 | 095700 | 767342450 | 24450 | 24500 | 24500 | 24450 | 334 |
| 565 | 20230622 | 095600 | 759161150 | 24500 | 24550 | 24550 | 24500 | 199 |
| 566 | 20230622 | 095500 | 754284850 | 24550 | 24550 | 24600 | 24550 | 223 |
| 567 | 20230622 | 095400 | 748805150 | 24500 | 24500 | 24650 | 24500 | 830 |
| 568 | 20230622 | 095300 | 728470000 | 24550 | 24600 | 24650 | 24550 | 459 |
| 569 | 20230622 | 095200 | 717195150 | 24600 | 24600 | 24600 | 24600 | 63 |
| 570 | 20230622 | 095100 | 715645350 | 24550 | 24550 | 24650 | 24550 | 47 |
| 571 | 20230622 | 095000 | 714490900 | 24550 | 24650 | 24650 | 24550 | 2009 |
| 572 | 20230622 | 094900 | 664969750 | 24550 | 24550 | 24650 | 24550 | 9 |
| 573 | 20230622 | 094800 | 664748700 | 24500 | 24550 | 24550 | 24500 | 218 |
| 574 | 20230622 | 094700 | 659396900 | 24550 | 24600 | 24600 | 24550 | 103 |
| 575 | 20230622 | 094600 | 656863950 | 24600 | 24600 | 24700 | 24600 | 24 |
| 576 | 20230622 | 094500 | 656273350 | 24700 | 24650 | 24700 | 24550 | 464 |
| 577 | 20230622 | 094400 | 644864100 | 24650 | 24700 | 24700 | 24650 | 1251 |
| 578 | 20230622 | 094300 | 613964500 | 24700 | 24750 | 24750 | 24700 | 92 |
| 579 | 20230622 | 094200 | 611688050 | 24750 | 24700 | 24750 | 24700 | 154 |
| 580 | 20230622 | 094100 | 607881250 | 24700 | 24700 | 24750 | 24700 | 381 |
| 581 | 20230622 | 094000 | 598451700 | 24700 | 24700 | 24700 | 24700 | 48 |
| 582 | 20230622 | 093900 | 597266100 | 24700 | 24750 | 24750 | 24700 | 934 |
| 583 | 20230622 | 093800 | 574187900 | 24750 | 24750 | 24800 | 24750 | 122 |
| 584 | 20230622 | 093700 | 571167900 | 24800 | 24800 | 24800 | 24800 | 1028 |
| 585 | 20230622 | 093600 | 545673500 | 24800 | 24800 | 24850 | 24700 | 1077 |
| 586 | 20230622 | 093500 | 518964150 | 24800 | 24650 | 24800 | 24650 | 27 |
| 587 | 20230622 | 093400 | 518297750 | 24700 | 24700 | 24700 | 24700 | 25 |
| 588 | 20230622 | 093300 | 517680250 | 24650 | 24750 | 24750 | 24650 | 216 |
| 589 | 20230622 | 093200 | 512340100 | 24750 | 24650 | 24750 | 24650 | 60 |
| 590 | 20230622 | 093100 | 510857350 | 24650 | 24600 | 24700 | 24600 | 224 |
| 591 | 20230622 | 093000 | 505342050 | 24600 | 24600 | 24650 | 24600 | 202 |
| 592 | 20230622 | 092900 | 500362900 | 24600 | 24650 | 24650 | 24600 | 346 |
| 593 | 20230622 | 092800 | 491837900 | 24600 | 24650 | 24650 | 24600 | 24 |
| 594 | 20230622 | 092700 | 491247000 | 24600 | 24550 | 24600 | 24550 | 1046 |
| 595 | 20230622 | 092600 | 465517300 | 24550 | 24550 | 24550 | 24550 | 117 |
| 596 | 20230622 | 092500 | 462644950 | 24550 | 24600 | 24600 | 24550 | 60 |
| 597 | 20230622 | 092400 | 461171450 | 24600 | 24650 | 24650 | 24550 | 1103 |
| 598 | 20230622 | 092300 | 434039050 | 24650 | 24650 | 24700 | 24650 | 635 |
| 599 | 20230622 | 092200 | 418379100 | 24650 | 24650 | 24650 | 24650 | 203 |
| 600 | 20230622 | 092100 | 413375150 | 24650 | 24600 | 24650 | 24600 | 79 |
| 601 | 20230622 | 092000 | 411429550 | 24600 | 24700 | 24700 | 24600 | 211 |
| 602 | 20230622 | 091900 | 406228750 | 24700 | 24700 | 24700 | 24700 | 230 |
| 603 | 20230622 | 091800 | 400547750 | 24700 | 24850 | 24850 | 24700 | 434 |
| 604 | 20230622 | 091700 | 389795400 | 24850 | 24600 | 24850 | 24600 | 844 |
| 605 | 20230622 | 091600 | 368838250 | 24600 | 24400 | 24600 | 24400 | 483 |
| 606 | 20230622 | 091500 | 357041000 | 24300 | 24350 | 24400 | 24150 | 1048 |
| 607 | 20230622 | 091400 | 331611550 | 24300 | 24300 | 24300 | 24200 | 1014 |
| 608 | 20230622 | 091300 | 306987150 | 24300 | 24400 | 24400 | 24300 | 823 |
| 609 | 20230622 | 091200 | 286954250 | 24400 | 24400 | 24450 | 24350 | 224 |
| 610 | 20230622 | 091100 | 281489850 | 24400 | 24450 | 24450 | 24350 | 160 |
| 611 | 20230622 | 091000 | 277578250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 612 | 20230622 | 090900 | 277578250 | 24350 | 24400 | 24400 | 24350 | 178 |
| 613 | 20230622 | 090800 | 273237700 | 24350 | 24300 | 24350 | 24300 | 201 |
| 614 | 20230622 | 090700 | 268352500 | 24300 | 24300 | 24400 | 24300 | 251 |
| 615 | 20230622 | 090600 | 262243100 | 24300 | 24300 | 24400 | 24300 | 276 |
| 616 | 20230622 | 090500 | 255527100 | 24300 | 24250 | 24350 | 24250 | 337 |
| 617 | 20230622 | 090400 | 247334800 | 24250 | 24050 | 24300 | 24050 | 2237 |
| 618 | 20230622 | 090300 | 193417850 | 24050 | 24000 | 24050 | 24000 | 514 |
| 619 | 20230622 | 090200 | 181081100 | 24000 | 24000 | 24000 | 23950 | 439 |
| 620 | 20230622 | 090100 | 170550400 | 24000 | 24050 | 24050 | 24000 | 1561 |
| 621 | 20230622 | 090000 | 133042100 | 24050 | 23900 | 24100 | 23850 | 5394 |