34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 194900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 3 | 20230626 | 194800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 4 | 20230626 | 194700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 5 | 20230626 | 194600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 6 | 20230626 | 194500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 7 | 20230626 | 194400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 8 | 20230626 | 194300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 9 | 20230626 | 194200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 10 | 20230626 | 194100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 11 | 20230626 | 194000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 12 | 20230626 | 193900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 13 | 20230626 | 193800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 14 | 20230626 | 193700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 15 | 20230626 | 193600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 16 | 20230626 | 193500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 17 | 20230626 | 193400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 18 | 20230626 | 193300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 19 | 20230626 | 193200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 20 | 20230626 | 193100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 21 | 20230626 | 193000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 22 | 20230626 | 192900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 23 | 20230626 | 192800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 24 | 20230626 | 192700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 25 | 20230626 | 192600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 26 | 20230626 | 192500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 27 | 20230626 | 192400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 28 | 20230626 | 192300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 29 | 20230626 | 192200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 30 | 20230626 | 192100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 31 | 20230626 | 192000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 32 | 20230626 | 191900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 33 | 20230626 | 191800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 34 | 20230626 | 191700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 35 | 20230626 | 191600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 36 | 20230626 | 191500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 37 | 20230626 | 191400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 38 | 20230626 | 191300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 39 | 20230626 | 191200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 40 | 20230626 | 191100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 41 | 20230626 | 191000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 42 | 20230626 | 190900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 43 | 20230626 | 190800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 44 | 20230626 | 190700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 45 | 20230626 | 190600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 46 | 20230626 | 190500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 47 | 20230626 | 190400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 48 | 20230626 | 190300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 49 | 20230626 | 190200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 50 | 20230626 | 190100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 51 | 20230626 | 190000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 52 | 20230626 | 185900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 53 | 20230626 | 185800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 54 | 20230626 | 185700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 55 | 20230626 | 185600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 56 | 20230626 | 185500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 57 | 20230626 | 185400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 58 | 20230626 | 185300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 59 | 20230626 | 185200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 60 | 20230626 | 185100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 61 | 20230626 | 185000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 62 | 20230626 | 184900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 63 | 20230626 | 184800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 64 | 20230626 | 184700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 65 | 20230626 | 184600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 66 | 20230626 | 184500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 67 | 20230626 | 184400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 68 | 20230626 | 184300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 69 | 20230626 | 184200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 70 | 20230626 | 184100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 71 | 20230626 | 184000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 72 | 20230626 | 183900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 73 | 20230626 | 183800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 74 | 20230626 | 183700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 75 | 20230626 | 183600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 76 | 20230626 | 183500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 77 | 20230626 | 183400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 78 | 20230626 | 183300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 79 | 20230626 | 183200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 80 | 20230626 | 183100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 81 | 20230626 | 183000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 82 | 20230626 | 182900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 83 | 20230626 | 182800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 84 | 20230626 | 182700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 85 | 20230626 | 182600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 86 | 20230626 | 182500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 87 | 20230626 | 182400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 88 | 20230626 | 182300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 89 | 20230626 | 182200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 90 | 20230626 | 182100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 91 | 20230626 | 182000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 92 | 20230626 | 181900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 93 | 20230626 | 181800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 94 | 20230626 | 181700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 95 | 20230626 | 181600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 96 | 20230626 | 181500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 97 | 20230626 | 181400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 98 | 20230626 | 181300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 99 | 20230626 | 181200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 100 | 20230626 | 181100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 101 | 20230626 | 181000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 102 | 20230626 | 180900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 103 | 20230626 | 180800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 104 | 20230626 | 180700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 105 | 20230626 | 180600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 106 | 20230626 | 180500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 107 | 20230626 | 180400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 108 | 20230626 | 180300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 109 | 20230626 | 180200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 110 | 20230626 | 180100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 111 | 20230626 | 180000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 112 | 20230626 | 175900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 113 | 20230626 | 175800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 114 | 20230626 | 175700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 115 | 20230626 | 175600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 116 | 20230626 | 175500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 117 | 20230626 | 175400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 118 | 20230626 | 175300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 119 | 20230626 | 175200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 120 | 20230626 | 175100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 121 | 20230626 | 175000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 122 | 20230626 | 174900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 123 | 20230626 | 174800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 124 | 20230626 | 174700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 125 | 20230626 | 174600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 126 | 20230626 | 174500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 127 | 20230626 | 174400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 128 | 20230626 | 174300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 129 | 20230626 | 174200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 130 | 20230626 | 174100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 131 | 20230626 | 174000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 132 | 20230626 | 173900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 133 | 20230626 | 173800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 134 | 20230626 | 173700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 135 | 20230626 | 173600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 136 | 20230626 | 173500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 137 | 20230626 | 173400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 138 | 20230626 | 173300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 139 | 20230626 | 173200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 140 | 20230626 | 173100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 141 | 20230626 | 173000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 142 | 20230626 | 172900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 143 | 20230626 | 172800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 144 | 20230626 | 172700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 145 | 20230626 | 172600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 146 | 20230626 | 172500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 147 | 20230626 | 172400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 148 | 20230626 | 172300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 149 | 20230626 | 172200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 150 | 20230626 | 172100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 151 | 20230626 | 172000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 152 | 20230626 | 171900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 153 | 20230626 | 171800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 154 | 20230626 | 171700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 155 | 20230626 | 171600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 156 | 20230626 | 171500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 157 | 20230626 | 171400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 158 | 20230626 | 171300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 159 | 20230626 | 171200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 160 | 20230626 | 171100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 161 | 20230626 | 171000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 162 | 20230626 | 170900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 163 | 20230626 | 170800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 164 | 20230626 | 170700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 165 | 20230626 | 170600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 166 | 20230626 | 170500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 167 | 20230626 | 170400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 168 | 20230626 | 170300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 169 | 20230626 | 170200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 170 | 20230626 | 170100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 171 | 20230626 | 170000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 172 | 20230626 | 165900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 173 | 20230626 | 165800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 174 | 20230626 | 165700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 175 | 20230626 | 165600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 176 | 20230626 | 165500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 177 | 20230626 | 165400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 178 | 20230626 | 165300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 179 | 20230626 | 165200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 180 | 20230626 | 165100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 181 | 20230626 | 165000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 182 | 20230626 | 164900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 183 | 20230626 | 164800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 184 | 20230626 | 164700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 185 | 20230626 | 164600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 186 | 20230626 | 164500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 187 | 20230626 | 164400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 188 | 20230626 | 164300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 189 | 20230626 | 164200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 190 | 20230626 | 164100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 191 | 20230626 | 164000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 192 | 20230626 | 163900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 193 | 20230626 | 163800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 194 | 20230626 | 163700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 195 | 20230626 | 163600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 196 | 20230626 | 163500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 197 | 20230626 | 163400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 198 | 20230626 | 163300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 199 | 20230626 | 163200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 200 | 20230626 | 163100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 201 | 20230626 | 163000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 202 | 20230626 | 162900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 203 | 20230626 | 162800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 204 | 20230626 | 162700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230626 | 162600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230626 | 162500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230626 | 162400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230626 | 162300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230626 | 162200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230626 | 162100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230626 | 162000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230626 | 161900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 213 | 20230626 | 161800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230626 | 161700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 215 | 20230626 | 161600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 216 | 20230626 | 161500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 217 | 20230626 | 161400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 218 | 20230626 | 161300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 219 | 20230626 | 161200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 220 | 20230626 | 161100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 221 | 20230626 | 161000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 222 | 20230626 | 160900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 223 | 20230626 | 160800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 224 | 20230626 | 160700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 225 | 20230626 | 160600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 226 | 20230626 | 160500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 227 | 20230626 | 160400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 228 | 20230626 | 160300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 229 | 20230626 | 160200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 230 | 20230626 | 160100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 231 | 20230626 | 160000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 232 | 20230626 | 155900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 233 | 20230626 | 155800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 234 | 20230626 | 155700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 235 | 20230626 | 155600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 236 | 20230626 | 155500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 237 | 20230626 | 155400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 238 | 20230626 | 155300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 239 | 20230626 | 155200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 240 | 20230626 | 155100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20230626 | 155000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20230626 | 154900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 243 | 20230626 | 154800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20230626 | 154700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20230626 | 154600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20230626 | 154500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 247 | 20230626 | 154400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20230626 | 154300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 249 | 20230626 | 154200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 250 | 20230626 | 154100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 251 | 20230626 | 154000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 252 | 20230626 | 153900 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 253 | 20230626 | 153800 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 254 | 20230626 | 153700 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 255 | 20230626 | 153600 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 256 | 20230626 | 153500 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 257 | 20230626 | 153400 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 258 | 20230626 | 153300 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 259 | 20230626 | 153200 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 260 | 20230626 | 153100 | 937088900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 261 | 20230626 | 153000 | 937088900 | 31950 | 31950 | 31950 | 31950 | 622 |
| 262 | 20230626 | 152900 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20230626 | 152800 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20230626 | 152700 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20230626 | 152600 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20230626 | 152500 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20230626 | 152400 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20230626 | 152300 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20230626 | 152200 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20230626 | 152100 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20230626 | 152000 | 917216000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20230626 | 151900 | 917216000 | 31800 | 31800 | 31800 | 31800 | 61 |
| 273 | 20230626 | 151800 | 915276200 | 31950 | 31950 | 31950 | 31950 | 25 |
| 274 | 20230626 | 151700 | 914477450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20230626 | 151600 | 914477450 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20230626 | 151500 | 914477450 | 31800 | 31950 | 31950 | 31800 | 19 |
| 277 | 20230626 | 151400 | 913872800 | 31950 | 31950 | 31950 | 31950 | 1 |
| 278 | 20230626 | 151300 | 913840850 | 31950 | 31950 | 31950 | 31950 | 64 |
| 279 | 20230626 | 151200 | 911796050 | 31950 | 31950 | 31950 | 31950 | 2 |
| 280 | 20230626 | 151100 | 911732150 | 31950 | 31950 | 31950 | 31950 | 1 |
| 281 | 20230626 | 151000 | 911700200 | 31950 | 31750 | 31950 | 31750 | 4 |
| 282 | 20230626 | 150900 | 911573000 | 31950 | 31800 | 31950 | 31800 | 203 |
| 283 | 20230626 | 150800 | 905087600 | 31800 | 31800 | 31800 | 31800 | 5 |
| 284 | 20230626 | 150700 | 904928600 | 31800 | 31800 | 31950 | 31800 | 105 |
| 285 | 20230626 | 150600 | 901589450 | 31800 | 31800 | 31800 | 31800 | 200 |
| 286 | 20230626 | 150500 | 895229450 | 31750 | 31800 | 31800 | 31750 | 139 |
| 287 | 20230626 | 150400 | 890810100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 288 | 20230626 | 150300 | 890810100 | 31800 | 31800 | 31800 | 31800 | 100 |
| 289 | 20230626 | 150200 | 887630100 | 31800 | 31800 | 31800 | 31800 | 0 |
| 290 | 20230626 | 150100 | 887630100 | 31800 | 31800 | 31800 | 31800 | 6 |
| 291 | 20230626 | 150000 | 887439300 | 31800 | 31800 | 31800 | 31800 | 51 |
| 292 | 20230626 | 145900 | 885817500 | 31800 | 31800 | 31800 | 31800 | 41 |
| 293 | 20230626 | 145800 | 884513700 | 31850 | 31850 | 31850 | 31850 | 4 |
| 294 | 20230626 | 145700 | 884386300 | 31850 | 31800 | 31850 | 31800 | 46 |
| 295 | 20230626 | 145600 | 882921800 | 31800 | 31800 | 31800 | 31800 | 29 |
| 296 | 20230626 | 145500 | 881999600 | 31800 | 31800 | 31850 | 31800 | 28 |
| 297 | 20230626 | 145400 | 881109100 | 31800 | 31800 | 31800 | 31800 | 8 |
| 298 | 20230626 | 145300 | 880854700 | 31800 | 31800 | 31800 | 31800 | 23 |
| 299 | 20230626 | 145200 | 880123300 | 31800 | 31800 | 31800 | 31800 | 14 |
| 300 | 20230626 | 145100 | 879678100 | 31800 | 31800 | 31800 | 31800 | 22 |
| 301 | 20230626 | 145000 | 878978500 | 31800 | 31800 | 31800 | 31800 | 8 |
| 302 | 20230626 | 144900 | 878724100 | 31850 | 31800 | 31850 | 31800 | 14 |
| 303 | 20230626 | 144800 | 878278850 | 31800 | 31800 | 31800 | 31800 | 28 |
| 304 | 20230626 | 144700 | 877388450 | 31850 | 31800 | 31850 | 31800 | 19 |
| 305 | 20230626 | 144600 | 876783750 | 31800 | 31800 | 31800 | 31800 | 30 |
| 306 | 20230626 | 144500 | 875829750 | 31800 | 31800 | 31800 | 31800 | 91 |
| 307 | 20230626 | 144400 | 872935950 | 31800 | 31800 | 31800 | 31800 | 19 |
| 308 | 20230626 | 144300 | 872331750 | 31800 | 31800 | 31800 | 31800 | 9 |
| 309 | 20230626 | 144200 | 872045550 | 31800 | 31800 | 31800 | 31800 | 26 |
| 310 | 20230626 | 144100 | 871218750 | 31800 | 31800 | 31800 | 31800 | 26 |
| 311 | 20230626 | 144000 | 870391950 | 31800 | 31800 | 31850 | 31800 | 107 |
| 312 | 20230626 | 143900 | 866988900 | 31800 | 31800 | 31800 | 31800 | 26 |
| 313 | 20230626 | 143800 | 866162100 | 31800 | 31800 | 31800 | 31800 | 28 |
| 314 | 20230626 | 143700 | 865271700 | 31800 | 31800 | 31800 | 31800 | 43 |
| 315 | 20230626 | 143600 | 863904300 | 31850 | 31750 | 31850 | 31750 | 74 |
| 316 | 20230626 | 143500 | 861549600 | 31750 | 31800 | 31800 | 31750 | 156 |
| 317 | 20230626 | 143400 | 856589250 | 31800 | 31850 | 31850 | 31800 | 19 |
| 318 | 20230626 | 143300 | 855985000 | 31800 | 31800 | 31800 | 31800 | 25 |
| 319 | 20230626 | 143200 | 855190000 | 31850 | 32000 | 32000 | 31850 | 907 |
| 320 | 20230626 | 143100 | 826169050 | 32000 | 31750 | 32000 | 31750 | 424 |
| 321 | 20230626 | 143000 | 812639400 | 31750 | 31800 | 31800 | 31750 | 9 |
| 322 | 20230626 | 142900 | 812353600 | 31750 | 31750 | 31750 | 31750 | 126 |
| 323 | 20230626 | 142800 | 808353100 | 31750 | 31800 | 31800 | 31750 | 15 |
| 324 | 20230626 | 142700 | 807876500 | 31800 | 31800 | 31800 | 31800 | 76 |
| 325 | 20230626 | 142600 | 805459700 | 31800 | 31850 | 31850 | 31800 | 30 |
| 326 | 20230626 | 142500 | 804505400 | 31800 | 31850 | 31850 | 31800 | 616 |
| 327 | 20230626 | 142400 | 784911550 | 31800 | 31800 | 31800 | 31800 | 54 |
| 328 | 20230626 | 142300 | 783194350 | 31800 | 31800 | 31800 | 31800 | 8 |
| 329 | 20230626 | 142200 | 782939950 | 31850 | 31850 | 31850 | 31850 | 12 |
| 330 | 20230626 | 142100 | 782557750 | 31850 | 31800 | 31850 | 31800 | 11 |
| 331 | 20230626 | 142000 | 782207900 | 31800 | 31800 | 31850 | 31800 | 34 |
| 332 | 20230626 | 141900 | 781126200 | 31850 | 31850 | 31850 | 31850 | 16 |
| 333 | 20230626 | 141800 | 780616600 | 31850 | 31800 | 31850 | 31800 | 28 |
| 334 | 20230626 | 141700 | 779725800 | 31800 | 31800 | 31800 | 31800 | 10 |
| 335 | 20230626 | 141600 | 779407800 | 31850 | 31850 | 31850 | 31800 | 14 |
| 336 | 20230626 | 141500 | 778962300 | 31850 | 31800 | 31850 | 31800 | 58 |
| 337 | 20230626 | 141400 | 777117150 | 31850 | 31800 | 31850 | 31800 | 24 |
| 338 | 20230626 | 141300 | 776353200 | 31800 | 31800 | 31800 | 31800 | 18 |
| 339 | 20230626 | 141200 | 775780800 | 31800 | 31850 | 31850 | 31800 | 13 |
| 340 | 20230626 | 141100 | 775367150 | 31850 | 31800 | 31900 | 31800 | 33 |
| 341 | 20230626 | 141000 | 774316500 | 31800 | 31850 | 31950 | 31800 | 1017 |
| 342 | 20230626 | 140900 | 741951500 | 31850 | 31850 | 31850 | 31850 | 17 |
| 343 | 20230626 | 140800 | 741410050 | 31900 | 31900 | 31900 | 31850 | 19 |
| 344 | 20230626 | 140700 | 740804350 | 31850 | 31850 | 31850 | 31850 | 9 |
| 345 | 20230626 | 140600 | 740517700 | 31850 | 31850 | 31850 | 31850 | 9 |
| 346 | 20230626 | 140500 | 740231050 | 31850 | 31900 | 31900 | 31850 | 11 |
| 347 | 20230626 | 140400 | 739880550 | 31850 | 31850 | 31850 | 31850 | 25 |
| 348 | 20230626 | 140300 | 739084300 | 31850 | 31850 | 31850 | 31850 | 270 |
| 349 | 20230626 | 140200 | 730484800 | 31900 | 31850 | 31900 | 31850 | 34 |
| 350 | 20230626 | 140100 | 729401400 | 31850 | 31900 | 31900 | 31850 | 15 |
| 351 | 20230626 | 140000 | 728923600 | 31850 | 31850 | 31850 | 31850 | 180 |
| 352 | 20230626 | 135900 | 723190600 | 31850 | 31850 | 31850 | 31850 | 8 |
| 353 | 20230626 | 135800 | 722935800 | 31850 | 31850 | 31900 | 31850 | 53 |
| 354 | 20230626 | 135700 | 721246250 | 31850 | 31800 | 31850 | 31800 | 22 |
| 355 | 20230626 | 135600 | 720546100 | 31850 | 31800 | 31850 | 31800 | 39 |
| 356 | 20230626 | 135500 | 719305850 | 31800 | 31800 | 31800 | 31800 | 10 |
| 357 | 20230626 | 135400 | 718987850 | 31800 | 31800 | 31850 | 31800 | 63 |
| 358 | 20230626 | 135300 | 716981850 | 31800 | 31850 | 31850 | 31800 | 60 |
| 359 | 20230626 | 135200 | 715071750 | 31850 | 31850 | 31850 | 31850 | 43 |
| 360 | 20230626 | 135100 | 713702200 | 31800 | 31850 | 31850 | 31800 | 123 |
| 361 | 20230626 | 135000 | 709790500 | 31850 | 31850 | 31850 | 31850 | 19 |
| 362 | 20230626 | 134900 | 709185350 | 31850 | 31850 | 31850 | 31850 | 34 |
| 363 | 20230626 | 134800 | 708102450 | 31900 | 31850 | 31900 | 31850 | 14 |
| 364 | 20230626 | 134700 | 707656500 | 31850 | 31850 | 31850 | 31850 | 73 |
| 365 | 20230626 | 134600 | 705331450 | 31850 | 31850 | 31850 | 31850 | 13 |
| 366 | 20230626 | 134500 | 704917400 | 31900 | 31850 | 31900 | 31850 | 160 |
| 367 | 20230626 | 134400 | 699821350 | 31850 | 31850 | 31850 | 31850 | 49 |
| 368 | 20230626 | 134300 | 698260700 | 31850 | 31800 | 31850 | 31800 | 114 |
| 369 | 20230626 | 134200 | 694632100 | 31800 | 31850 | 31850 | 31800 | 36 |
| 370 | 20230626 | 134100 | 693485950 | 31850 | 31900 | 31900 | 31850 | 961 |
| 371 | 20230626 | 134000 | 662877850 | 31850 | 31900 | 31900 | 31850 | 216 |
| 372 | 20230626 | 133900 | 655996150 | 31900 | 31900 | 31900 | 31900 | 9 |
| 373 | 20230626 | 133800 | 655709050 | 31900 | 31900 | 31900 | 31900 | 26 |
| 374 | 20230626 | 133700 | 654879650 | 31900 | 31900 | 31900 | 31900 | 13 |
| 375 | 20230626 | 133600 | 654464950 | 31900 | 31950 | 31950 | 31900 | 36 |
| 376 | 20230626 | 133500 | 653314900 | 31950 | 31950 | 31950 | 31950 | 9 |
| 377 | 20230626 | 133400 | 653027350 | 32000 | 31950 | 32000 | 31950 | 25 |
| 378 | 20230626 | 133300 | 652228550 | 31950 | 31950 | 31950 | 31950 | 15 |
| 379 | 20230626 | 133200 | 651749300 | 31950 | 31950 | 31950 | 31950 | 9 |
| 380 | 20230626 | 133100 | 651461750 | 31950 | 31950 | 31950 | 31950 | 28 |
| 381 | 20230626 | 133000 | 650567150 | 31950 | 31950 | 31950 | 31950 | 19 |
| 382 | 20230626 | 132900 | 649960100 | 31950 | 31950 | 31950 | 31950 | 28 |
| 383 | 20230626 | 132800 | 649065500 | 31950 | 31950 | 31950 | 31950 | 13 |
| 384 | 20230626 | 132700 | 648650150 | 31950 | 31950 | 31950 | 31950 | 96 |
| 385 | 20230626 | 132600 | 645582950 | 31950 | 31950 | 31950 | 31950 | 77 |
| 386 | 20230626 | 132500 | 643122800 | 31950 | 31950 | 31950 | 31950 | 81 |
| 387 | 20230626 | 132400 | 640534850 | 31950 | 32000 | 32000 | 31950 | 64 |
| 388 | 20230626 | 132300 | 638487500 | 32000 | 31950 | 32000 | 31950 | 211 |
| 389 | 20230626 | 132200 | 631737300 | 31950 | 31950 | 31950 | 31950 | 8 |
| 390 | 20230626 | 132100 | 631481700 | 31950 | 32000 | 32000 | 31950 | 109 |
| 391 | 20230626 | 132000 | 627999100 | 31950 | 31900 | 31950 | 31900 | 69 |
| 392 | 20230626 | 131900 | 625794650 | 31850 | 31850 | 31850 | 31850 | 14 |
| 393 | 20230626 | 131800 | 625348750 | 31850 | 31900 | 31900 | 31850 | 73 |
| 394 | 20230626 | 131700 | 623021800 | 31900 | 31850 | 31900 | 31850 | 71 |
| 395 | 20230626 | 131600 | 620759900 | 31850 | 31850 | 31850 | 31850 | 18 |
| 396 | 20230626 | 131500 | 620186600 | 31850 | 31850 | 31850 | 31850 | 17 |
| 397 | 20230626 | 131400 | 619645150 | 31850 | 31850 | 31850 | 31850 | 32 |
| 398 | 20230626 | 131300 | 618625950 | 31850 | 31850 | 31850 | 31850 | 11 |
| 399 | 20230626 | 131200 | 618275600 | 31850 | 31900 | 31900 | 31850 | 13 |
| 400 | 20230626 | 131100 | 617861500 | 31850 | 31900 | 31900 | 31850 | 145 |
| 401 | 20230626 | 131000 | 613240300 | 31900 | 31900 | 31900 | 31900 | 10 |
| 402 | 20230626 | 130900 | 612921300 | 31900 | 31850 | 31900 | 31850 | 36 |
| 403 | 20230626 | 130800 | 611774250 | 31850 | 31850 | 31850 | 31850 | 9 |
| 404 | 20230626 | 130700 | 611487600 | 31900 | 31950 | 31950 | 31900 | 41 |
| 405 | 20230626 | 130600 | 610178150 | 31900 | 31900 | 31900 | 31900 | 15 |
| 406 | 20230626 | 130500 | 609699650 | 31900 | 31950 | 31950 | 31850 | 40 |
| 407 | 20230626 | 130400 | 608423700 | 31900 | 31850 | 31900 | 31850 | 25 |
| 408 | 20230626 | 130300 | 607627150 | 31850 | 31850 | 31850 | 31850 | 105 |
| 409 | 20230626 | 130200 | 604282900 | 31850 | 31850 | 31850 | 31850 | 12 |
| 410 | 20230626 | 130100 | 603900700 | 31850 | 31850 | 31850 | 31850 | 57 |
| 411 | 20230626 | 130000 | 602085250 | 31850 | 31850 | 31850 | 31850 | 109 |
| 412 | 20230626 | 125900 | 598613600 | 31900 | 31900 | 31900 | 31850 | 16 |
| 413 | 20230626 | 125800 | 598103700 | 31850 | 31900 | 31900 | 31850 | 54 |
| 414 | 20230626 | 125700 | 596383700 | 31900 | 31850 | 31900 | 31850 | 12 |
| 415 | 20230626 | 125600 | 596001300 | 31850 | 31900 | 31900 | 31850 | 32 |
| 416 | 20230626 | 125500 | 594981750 | 31850 | 31900 | 31900 | 31850 | 12 |
| 417 | 20230626 | 125400 | 594599500 | 31850 | 31850 | 31850 | 31850 | 22 |
| 418 | 20230626 | 125300 | 593898800 | 31850 | 31850 | 31850 | 31850 | 8 |
| 419 | 20230626 | 125200 | 593644000 | 31850 | 31850 | 31850 | 31850 | 30 |
| 420 | 20230626 | 125100 | 592688500 | 31850 | 31900 | 31900 | 31850 | 9 |
| 421 | 20230626 | 125000 | 592401800 | 31850 | 31850 | 31850 | 31850 | 15 |
| 422 | 20230626 | 124900 | 591924050 | 31850 | 31850 | 31850 | 31850 | 133 |
| 423 | 20230626 | 124800 | 587688000 | 31900 | 31900 | 31900 | 31850 | 183 |
| 424 | 20230626 | 124700 | 581851700 | 31850 | 31850 | 31900 | 31850 | 30 |
| 425 | 20230626 | 124600 | 580896000 | 31850 | 31850 | 31850 | 31850 | 46 |
| 426 | 20230626 | 124500 | 579430900 | 31900 | 31900 | 31900 | 31900 | 19 |
| 427 | 20230626 | 124400 | 578824800 | 31900 | 31900 | 31900 | 31900 | 32 |
| 428 | 20230626 | 124300 | 577804000 | 31850 | 31900 | 31900 | 31850 | 36 |
| 429 | 20230626 | 124200 | 576656900 | 31850 | 31900 | 31900 | 31850 | 12 |
| 430 | 20230626 | 124100 | 576274650 | 31850 | 31850 | 31850 | 31850 | 66 |
| 431 | 20230626 | 124000 | 574172550 | 31850 | 31850 | 31850 | 31850 | 17 |
| 432 | 20230626 | 123900 | 573631100 | 31900 | 31900 | 31900 | 31900 | 277 |
| 433 | 20230626 | 123800 | 564794800 | 31900 | 31900 | 31900 | 31900 | 51 |
| 434 | 20230626 | 123700 | 563167900 | 31900 | 31900 | 31950 | 31900 | 110 |
| 435 | 20230626 | 123600 | 559658850 | 31900 | 31900 | 31900 | 31900 | 21 |
| 436 | 20230626 | 123500 | 558988950 | 31900 | 31900 | 31900 | 31900 | 12 |
| 437 | 20230626 | 123400 | 558606150 | 31900 | 31900 | 31900 | 31900 | 23 |
| 438 | 20230626 | 123300 | 557872450 | 31900 | 31900 | 31950 | 31900 | 159 |
| 439 | 20230626 | 123200 | 552800300 | 31950 | 31900 | 31950 | 31900 | 41 |
| 440 | 20230626 | 123100 | 551492300 | 31900 | 31900 | 31900 | 31900 | 194 |
| 441 | 20230626 | 123000 | 545303700 | 31950 | 31950 | 31950 | 31950 | 44 |
| 442 | 20230626 | 122900 | 543897900 | 32000 | 31950 | 32000 | 31950 | 10 |
| 443 | 20230626 | 122800 | 543578350 | 31950 | 31950 | 32000 | 31950 | 34 |
| 444 | 20230626 | 122700 | 542491800 | 32000 | 31950 | 32000 | 31950 | 12 |
| 445 | 20230626 | 122600 | 542108250 | 32000 | 31950 | 32000 | 31950 | 113 |
| 446 | 20230626 | 122500 | 538492900 | 31950 | 32000 | 32000 | 31950 | 30 |
| 447 | 20230626 | 122400 | 537534350 | 31950 | 31950 | 31950 | 31950 | 8 |
| 448 | 20230626 | 122300 | 537278750 | 31950 | 31950 | 31950 | 31950 | 17 |
| 449 | 20230626 | 122200 | 536735600 | 31950 | 31950 | 31950 | 31950 | 64 |
| 450 | 20230626 | 122100 | 534690800 | 31950 | 31950 | 31950 | 31900 | 35 |
| 451 | 20230626 | 122000 | 533573400 | 31900 | 31950 | 31950 | 31900 | 9 |
| 452 | 20230626 | 121900 | 533286250 | 31950 | 31950 | 31950 | 31900 | 22 |
| 453 | 20230626 | 121800 | 532583800 | 31950 | 31950 | 31950 | 31900 | 78 |
| 454 | 20230626 | 121700 | 530095000 | 31900 | 31950 | 31950 | 31900 | 82 |
| 455 | 20230626 | 121600 | 527477650 | 31950 | 31950 | 31950 | 31950 | 59 |
| 456 | 20230626 | 121500 | 525592600 | 31950 | 31900 | 31950 | 31900 | 141 |
| 457 | 20230626 | 121400 | 521088100 | 31900 | 31950 | 31950 | 31900 | 531 |
| 458 | 20230626 | 121300 | 504143550 | 31950 | 31950 | 31950 | 31950 | 9 |
| 459 | 20230626 | 121200 | 503856000 | 31950 | 31950 | 31950 | 31950 | 23 |
| 460 | 20230626 | 121100 | 503121150 | 31950 | 31900 | 31950 | 31900 | 22 |
| 461 | 20230626 | 121000 | 502418350 | 31900 | 31900 | 31900 | 31900 | 23 |
| 462 | 20230626 | 120900 | 501684650 | 31900 | 31950 | 31950 | 31900 | 176 |
| 463 | 20230626 | 120800 | 496061900 | 31950 | 31950 | 31950 | 31950 | 29 |
| 464 | 20230626 | 120700 | 495135350 | 31950 | 31950 | 31950 | 31950 | 12 |
| 465 | 20230626 | 120600 | 494751950 | 31950 | 31950 | 32000 | 31950 | 25 |
| 466 | 20230626 | 120500 | 493953150 | 31950 | 31950 | 31950 | 31950 | 8 |
| 467 | 20230626 | 120400 | 493697550 | 31950 | 31900 | 31950 | 31900 | 27 |
| 468 | 20230626 | 120300 | 492835400 | 31900 | 32000 | 32000 | 31900 | 656 |
| 469 | 20230626 | 120200 | 471874250 | 32050 | 32000 | 32050 | 32000 | 69 |
| 470 | 20230626 | 120100 | 469663250 | 32000 | 32000 | 32050 | 32000 | 23 |
| 471 | 20230626 | 120000 | 468927200 | 32000 | 32000 | 32000 | 32000 | 10 |
| 472 | 20230626 | 115900 | 468607200 | 32000 | 32000 | 32000 | 32000 | 24 |
| 473 | 20230626 | 115800 | 467839200 | 32000 | 32000 | 32000 | 32000 | 9 |
| 474 | 20230626 | 115700 | 467551200 | 32000 | 32000 | 32000 | 32000 | 20 |
| 475 | 20230626 | 115600 | 466911200 | 32000 | 32000 | 32000 | 32000 | 10 |
| 476 | 20230626 | 115500 | 466591200 | 32000 | 32000 | 32000 | 32000 | 21 |
| 477 | 20230626 | 115400 | 465919200 | 32000 | 32000 | 32000 | 32000 | 11 |
| 478 | 20230626 | 115300 | 465567200 | 32000 | 32050 | 32050 | 32000 | 9 |
| 479 | 20230626 | 115200 | 465279150 | 32000 | 32050 | 32050 | 32000 | 24 |
| 480 | 20230626 | 115100 | 464511100 | 32000 | 32000 | 32000 | 32000 | 9 |
| 481 | 20230626 | 115000 | 464223100 | 32000 | 32000 | 32000 | 32000 | 344 |
| 482 | 20230626 | 114900 | 453215100 | 32050 | 32000 | 32050 | 32000 | 8 |
| 483 | 20230626 | 114800 | 452959050 | 32000 | 32050 | 32050 | 32000 | 23 |
| 484 | 20230626 | 114700 | 452222700 | 32050 | 32000 | 32050 | 32000 | 15 |
| 485 | 20230626 | 114600 | 451742450 | 32000 | 32000 | 32000 | 32000 | 25 |
| 486 | 20230626 | 114500 | 450942450 | 32000 | 32000 | 32000 | 32000 | 7 |
| 487 | 20230626 | 114400 | 450718450 | 32000 | 32000 | 32050 | 32000 | 25 |
| 488 | 20230626 | 114300 | 449918350 | 32000 | 32000 | 32000 | 32000 | 33 |
| 489 | 20230626 | 114200 | 448862350 | 32000 | 32000 | 32000 | 32000 | 10 |
| 490 | 20230626 | 114100 | 448542350 | 32000 | 32000 | 32000 | 32000 | 23 |
| 491 | 20230626 | 114000 | 447806350 | 32000 | 32000 | 32000 | 32000 | 81 |
| 492 | 20230626 | 113900 | 445214350 | 32000 | 32050 | 32050 | 32000 | 19 |
| 493 | 20230626 | 113800 | 444606300 | 32000 | 32000 | 32000 | 32000 | 28 |
| 494 | 20230626 | 113700 | 443710300 | 32000 | 32000 | 32050 | 32000 | 23 |
| 495 | 20230626 | 113600 | 442974250 | 32000 | 32050 | 32050 | 32000 | 11 |
| 496 | 20230626 | 113500 | 442622200 | 32000 | 32000 | 32000 | 32000 | 20 |
| 497 | 20230626 | 113400 | 441982200 | 32000 | 32000 | 32000 | 32000 | 10 |
| 498 | 20230626 | 113300 | 441662200 | 32000 | 32000 | 32000 | 32000 | 29 |
| 499 | 20230626 | 113200 | 440734200 | 32000 | 32050 | 32050 | 32000 | 17 |
| 500 | 20230626 | 113100 | 440190150 | 32000 | 32000 | 32000 | 32000 | 36 |
| 501 | 20230626 | 113000 | 439038150 | 32000 | 32000 | 32000 | 32000 | 27 |
| 502 | 20230626 | 112900 | 438174150 | 32000 | 32000 | 32000 | 32000 | 10 |
| 503 | 20230626 | 112800 | 437854150 | 32000 | 32000 | 32000 | 32000 | 20 |
| 504 | 20230626 | 112700 | 437214150 | 32000 | 32000 | 32000 | 32000 | 12 |
| 505 | 20230626 | 112600 | 436830150 | 32000 | 32050 | 32050 | 32000 | 20 |
| 506 | 20230626 | 112500 | 436189600 | 32050 | 32050 | 32050 | 32050 | 10 |
| 507 | 20230626 | 112400 | 435869100 | 32050 | 32050 | 32050 | 32050 | 25 |
| 508 | 20230626 | 112300 | 435067850 | 32050 | 32050 | 32050 | 32050 | 11 |
| 509 | 20230626 | 112200 | 434715300 | 32050 | 32050 | 32050 | 32050 | 18 |
| 510 | 20230626 | 112100 | 434138400 | 32100 | 32100 | 32100 | 32100 | 62 |
| 511 | 20230626 | 112000 | 432148200 | 32100 | 32050 | 32100 | 32050 | 222 |
| 512 | 20230626 | 111900 | 425022450 | 32050 | 32050 | 32050 | 32050 | 68 |
| 513 | 20230626 | 111800 | 422843050 | 32050 | 32050 | 32050 | 32050 | 8 |
| 514 | 20230626 | 111700 | 422586650 | 32050 | 32050 | 32100 | 32050 | 18 |
| 515 | 20230626 | 111600 | 422009700 | 32050 | 32050 | 32050 | 32050 | 9 |
| 516 | 20230626 | 111500 | 421721250 | 32100 | 32050 | 32100 | 32050 | 29 |
| 517 | 20230626 | 111400 | 420791750 | 32050 | 32050 | 32050 | 32050 | 7 |
| 518 | 20230626 | 111300 | 420567400 | 32050 | 32050 | 32050 | 32050 | 33 |
| 519 | 20230626 | 111200 | 419509750 | 32050 | 32050 | 32050 | 32050 | 7 |
| 520 | 20230626 | 111100 | 419285400 | 32050 | 32100 | 32100 | 32050 | 12 |
| 521 | 20230626 | 111000 | 418900650 | 32050 | 32050 | 32100 | 32050 | 29 |
| 522 | 20230626 | 110900 | 417970250 | 32050 | 32100 | 32100 | 32050 | 84 |
| 523 | 20230626 | 110800 | 415274900 | 32100 | 32100 | 32100 | 32100 | 57 |
| 524 | 20230626 | 110700 | 413445200 | 32050 | 32050 | 32050 | 32050 | 10 |
| 525 | 20230626 | 110600 | 413124700 | 32050 | 32000 | 32050 | 32000 | 28 |
| 526 | 20230626 | 110500 | 412228550 | 32000 | 32000 | 32000 | 32000 | 9 |
| 527 | 20230626 | 110400 | 411940550 | 32000 | 32000 | 32000 | 32000 | 26 |
| 528 | 20230626 | 110300 | 411108550 | 32000 | 32000 | 32000 | 32000 | 12 |
| 529 | 20230626 | 110200 | 410724550 | 32000 | 32050 | 32050 | 32000 | 18 |
| 530 | 20230626 | 110100 | 410148000 | 32100 | 32100 | 32100 | 32100 | 2 |
| 531 | 20230626 | 110000 | 410083800 | 32050 | 32000 | 32050 | 32000 | 46 |
| 532 | 20230626 | 105900 | 408610200 | 32000 | 32000 | 32000 | 32000 | 15 |
| 533 | 20230626 | 105800 | 408130200 | 32000 | 32000 | 32000 | 32000 | 7 |
| 534 | 20230626 | 105700 | 407906200 | 32000 | 32000 | 32050 | 32000 | 37 |
| 535 | 20230626 | 105600 | 406722150 | 32000 | 32000 | 32000 | 32000 | 42 |
| 536 | 20230626 | 105500 | 405378150 | 32000 | 32000 | 32000 | 32000 | 15 |
| 537 | 20230626 | 105400 | 404898150 | 32000 | 32000 | 32000 | 32000 | 11 |
| 538 | 20230626 | 105300 | 404546150 | 32000 | 32000 | 32000 | 32000 | 7 |
| 539 | 20230626 | 105200 | 404322150 | 32050 | 32000 | 32050 | 32000 | 49 |
| 540 | 20230626 | 105100 | 402752150 | 32000 | 32000 | 32000 | 32000 | 18 |
| 541 | 20230626 | 105000 | 402176150 | 32000 | 32000 | 32000 | 32000 | 20 |
| 542 | 20230626 | 104900 | 401536150 | 32050 | 32050 | 32050 | 32000 | 37 |
| 543 | 20230626 | 104800 | 400350750 | 32050 | 32050 | 32050 | 32050 | 20 |
| 544 | 20230626 | 104700 | 399709750 | 32050 | 32050 | 32050 | 32050 | 81 |
| 545 | 20230626 | 104600 | 397113700 | 32050 | 32050 | 32050 | 32050 | 24 |
| 546 | 20230626 | 104500 | 396344500 | 32100 | 32050 | 32100 | 32050 | 22 |
| 547 | 20230626 | 104400 | 395639350 | 32050 | 32050 | 32050 | 32050 | 24 |
| 548 | 20230626 | 104300 | 394870150 | 32050 | 32050 | 32050 | 32050 | 201 |
| 549 | 20230626 | 104200 | 388428100 | 32050 | 32150 | 32150 | 32050 | 17 |
| 550 | 20230626 | 104100 | 387882700 | 32100 | 32100 | 32100 | 32100 | 8 |
| 551 | 20230626 | 104000 | 387625900 | 32150 | 32050 | 32150 | 32050 | 72 |
| 552 | 20230626 | 103900 | 385316100 | 32050 | 32050 | 32050 | 32050 | 9 |
| 553 | 20230626 | 103800 | 385027650 | 32050 | 32050 | 32050 | 32050 | 9 |
| 554 | 20230626 | 103700 | 384739200 | 32050 | 32100 | 32100 | 32050 | 16 |
| 555 | 20230626 | 103600 | 384226350 | 32050 | 32100 | 32100 | 32050 | 11 |
| 556 | 20230626 | 103500 | 383873750 | 32050 | 32050 | 32050 | 32050 | 29 |
| 557 | 20230626 | 103400 | 382944300 | 32050 | 32050 | 32050 | 32050 | 9 |
| 558 | 20230626 | 103300 | 382655850 | 32050 | 32050 | 32050 | 32000 | 65 |
| 559 | 20230626 | 103200 | 380573100 | 32050 | 32050 | 32050 | 32050 | 12 |
| 560 | 20230626 | 103100 | 380188500 | 32050 | 32050 | 32050 | 32050 | 65 |
| 561 | 20230626 | 103000 | 378105250 | 32050 | 32050 | 32050 | 32050 | 11 |
| 562 | 20230626 | 102900 | 377752700 | 32050 | 31950 | 32050 | 31950 | 104 |
| 563 | 20230626 | 102800 | 374423900 | 31950 | 31950 | 31950 | 31950 | 69 |
| 564 | 20230626 | 102700 | 372219350 | 31950 | 31950 | 31950 | 31950 | 24 |
| 565 | 20230626 | 102600 | 371452550 | 31950 | 32000 | 32000 | 31950 | 22 |
| 566 | 20230626 | 102500 | 370749050 | 31950 | 31950 | 31950 | 31950 | 26 |
| 567 | 20230626 | 102400 | 369918350 | 31950 | 31950 | 31950 | 31950 | 26 |
| 568 | 20230626 | 102300 | 369087650 | 31900 | 31900 | 31950 | 31900 | 27 |
| 569 | 20230626 | 102200 | 368225900 | 31900 | 31900 | 31900 | 31900 | 36 |
| 570 | 20230626 | 102100 | 367077500 | 31950 | 31950 | 31950 | 31900 | 232 |
| 571 | 20230626 | 102000 | 359668100 | 31900 | 31900 | 31900 | 31850 | 23 |
| 572 | 20230626 | 101900 | 358935200 | 31900 | 31900 | 31900 | 31850 | 91 |
| 573 | 20230626 | 101800 | 356032350 | 31900 | 31900 | 31900 | 31900 | 159 |
| 574 | 20230626 | 101700 | 350960250 | 31900 | 31900 | 31900 | 31900 | 10 |
| 575 | 20230626 | 101600 | 350641250 | 31900 | 31950 | 31950 | 31900 | 408 |
| 576 | 20230626 | 101500 | 337625350 | 31950 | 31900 | 31950 | 31900 | 38 |
| 577 | 20230626 | 101400 | 336412350 | 31950 | 31950 | 31950 | 31950 | 4 |
| 578 | 20230626 | 101300 | 336284550 | 32000 | 31950 | 32000 | 31900 | 142 |
| 579 | 20230626 | 101200 | 331747800 | 31950 | 31950 | 31950 | 31950 | 19 |
| 580 | 20230626 | 101100 | 331140750 | 31950 | 31900 | 31950 | 31900 | 331 |
| 581 | 20230626 | 101000 | 320566400 | 31900 | 31900 | 31900 | 31900 | 36 |
| 582 | 20230626 | 100900 | 319418000 | 31900 | 31900 | 31900 | 31900 | 28 |
| 583 | 20230626 | 100800 | 318524800 | 31950 | 31900 | 31950 | 31900 | 467 |
| 584 | 20230626 | 100700 | 303627400 | 31950 | 31900 | 31950 | 31900 | 23 |
| 585 | 20230626 | 100600 | 302893450 | 31900 | 31950 | 31950 | 31900 | 13 |
| 586 | 20230626 | 100500 | 302478500 | 31950 | 32000 | 32000 | 31950 | 251 |
| 587 | 20230626 | 100400 | 294458200 | 32000 | 32000 | 32000 | 32000 | 14 |
| 588 | 20230626 | 100300 | 294010200 | 32000 | 32000 | 32000 | 32000 | 39 |
| 589 | 20230626 | 100200 | 292762200 | 32000 | 32000 | 32050 | 32000 | 129 |
| 590 | 20230626 | 100100 | 288633950 | 32050 | 32000 | 32050 | 32000 | 39 |
| 591 | 20230626 | 100000 | 287385900 | 32000 | 32000 | 32000 | 32000 | 24 |
| 592 | 20230626 | 095900 | 286617900 | 32000 | 32000 | 32000 | 32000 | 10 |
| 593 | 20230626 | 095800 | 286297900 | 32000 | 32000 | 32000 | 32000 | 23 |
| 594 | 20230626 | 095700 | 285561900 | 32050 | 32100 | 32100 | 32050 | 122 |
| 595 | 20230626 | 095600 | 281651200 | 32050 | 32050 | 32050 | 32050 | 90 |
| 596 | 20230626 | 095500 | 278766700 | 32050 | 32050 | 32050 | 32050 | 13 |
| 597 | 20230626 | 095400 | 278350050 | 32000 | 32000 | 32100 | 32000 | 62 |
| 598 | 20230626 | 095300 | 276364700 | 32000 | 32000 | 32000 | 32000 | 12 |
| 599 | 20230626 | 095200 | 275980700 | 32000 | 32000 | 32000 | 32000 | 7 |
| 600 | 20230626 | 095100 | 275756700 | 32000 | 32000 | 32000 | 32000 | 14 |
| 601 | 20230626 | 095000 | 275308700 | 32000 | 31950 | 32050 | 31950 | 186 |
| 602 | 20230626 | 094900 | 269356350 | 31950 | 31950 | 32000 | 31950 | 62 |
| 603 | 20230626 | 094800 | 267373400 | 32000 | 32000 | 32000 | 31950 | 725 |
| 604 | 20230626 | 094700 | 244173750 | 32000 | 32000 | 32050 | 32000 | 66 |
| 605 | 20230626 | 094600 | 242061650 | 32050 | 31950 | 32050 | 31950 | 75 |
| 606 | 20230626 | 094500 | 239661900 | 31950 | 31900 | 32000 | 31850 | 157 |
| 607 | 20230626 | 094400 | 234646750 | 31900 | 31950 | 31950 | 31900 | 693 |
| 608 | 20230626 | 094300 | 212538150 | 31950 | 32000 | 32000 | 31950 | 526 |
| 609 | 20230626 | 094200 | 195732350 | 32000 | 32050 | 32050 | 32000 | 39 |
| 610 | 20230626 | 094100 | 194483600 | 32050 | 32000 | 32050 | 32000 | 18 |
| 611 | 20230626 | 094000 | 193907550 | 32000 | 31950 | 32050 | 31950 | 55 |
| 612 | 20230626 | 093900 | 192147900 | 32000 | 32000 | 32000 | 32000 | 975 |
| 613 | 20230626 | 093800 | 160947900 | 32000 | 32000 | 32050 | 32000 | 106 |
| 614 | 20230626 | 093700 | 157555850 | 32000 | 32000 | 32050 | 32000 | 87 |
| 615 | 20230626 | 093600 | 154771800 | 32050 | 32050 | 32050 | 32000 | 32 |
| 616 | 20230626 | 093500 | 153747250 | 32050 | 32000 | 32050 | 32000 | 10 |
| 617 | 20230626 | 093400 | 153427150 | 32050 | 32100 | 32100 | 32000 | 38 |
| 618 | 20230626 | 093300 | 152209700 | 32100 | 32050 | 32100 | 32000 | 165 |
| 619 | 20230626 | 093200 | 146924400 | 32100 | 32100 | 32100 | 32050 | 13 |
| 620 | 20230626 | 093100 | 146507600 | 32100 | 32050 | 32100 | 32050 | 17 |
| 621 | 20230626 | 093000 | 145962700 | 32050 | 32050 | 32050 | 32050 | 13 |
| 622 | 20230626 | 092900 | 145546050 | 32050 | 32100 | 32100 | 32050 | 31 |
| 623 | 20230626 | 092800 | 144552200 | 32050 | 32050 | 32050 | 32050 | 334 |
| 624 | 20230626 | 092700 | 133847500 | 32050 | 32100 | 32100 | 32050 | 524 |
| 625 | 20230626 | 092600 | 117042750 | 32100 | 32100 | 32100 | 32100 | 16 |
| 626 | 20230626 | 092500 | 116529150 | 32100 | 32150 | 32150 | 32100 | 21 |
| 627 | 20230626 | 092400 | 115855000 | 32150 | 32150 | 32150 | 32100 | 147 |
| 628 | 20230626 | 092300 | 111129450 | 32150 | 32050 | 32150 | 32050 | 64 |
| 629 | 20230626 | 092200 | 109075850 | 32050 | 32050 | 32050 | 32050 | 13 |
| 630 | 20230626 | 092100 | 108659200 | 32050 | 32100 | 32100 | 32050 | 93 |
| 631 | 20230626 | 092000 | 105678350 | 32050 | 32100 | 32100 | 32050 | 48 |
| 632 | 20230626 | 091900 | 104138600 | 32150 | 32150 | 32150 | 32150 | 4 |
| 633 | 20230626 | 091800 | 104010000 | 32200 | 32050 | 32200 | 32050 | 57 |
| 634 | 20230626 | 091700 | 102177650 | 32050 | 32100 | 32100 | 32050 | 645 |
| 635 | 20230626 | 091600 | 81474700 | 32050 | 32100 | 32100 | 32050 | 163 |
| 636 | 20230626 | 091500 | 76250500 | 32100 | 32050 | 32100 | 32050 | 77 |
| 637 | 20230626 | 091400 | 73782100 | 32050 | 32100 | 32100 | 32050 | 19 |
| 638 | 20230626 | 091300 | 73173050 | 32050 | 32100 | 32100 | 32050 | 240 |
| 639 | 20230626 | 091200 | 65470800 | 32150 | 32200 | 32200 | 32150 | 5 |
| 640 | 20230626 | 091100 | 65309950 | 32100 | 32100 | 32100 | 32100 | 191 |
| 641 | 20230626 | 091000 | 59178850 | 32150 | 32200 | 32200 | 32150 | 18 |
| 642 | 20230626 | 090900 | 58599900 | 32250 | 32200 | 32250 | 32150 | 29 |
| 643 | 20230626 | 090800 | 57667150 | 32200 | 32300 | 32300 | 32200 | 451 |
| 644 | 20230626 | 090700 | 43123600 | 32350 | 32400 | 32400 | 32350 | 21 |
| 645 | 20230626 | 090600 | 42444150 | 32450 | 32500 | 32500 | 32450 | 27 |
| 646 | 20230626 | 090500 | 41567200 | 32600 | 32600 | 32600 | 32600 | 5 |
| 647 | 20230626 | 090400 | 41404200 | 32600 | 32700 | 32700 | 32600 | 8 |
| 648 | 20230626 | 090300 | 41143300 | 32600 | 32600 | 32600 | 32600 | 0 |
| 649 | 20230626 | 090200 | 41143300 | 32600 | 32600 | 32600 | 32600 | 9 |
| 650 | 20230626 | 090100 | 40849900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 651 | 20230626 | 090000 | 40849900 | 32850 | 32300 | 32900 | 32300 | 1264 |