33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 3 | 20230622 | 191900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230622 | 191800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230622 | 191700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230622 | 191600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230622 | 191500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230622 | 191400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230622 | 191300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230622 | 191200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230622 | 191100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230622 | 191000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230622 | 190900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230622 | 190800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230622 | 190700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230622 | 190600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230622 | 190500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230622 | 190400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230622 | 190300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230622 | 190200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230622 | 190100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230622 | 190000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230622 | 185900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230622 | 185800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230622 | 185700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230622 | 185600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230622 | 185500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230622 | 185400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230622 | 185300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230622 | 185200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230622 | 185100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230622 | 185000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 33 | 20230622 | 184900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230622 | 184800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230622 | 184700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230622 | 184600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230622 | 184500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230622 | 184400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230622 | 184300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230622 | 184200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230622 | 184100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230622 | 184000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230622 | 183900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230622 | 183800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230622 | 183700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230622 | 183600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230622 | 183500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230622 | 183400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230622 | 183300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230622 | 183200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230622 | 183100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230622 | 183000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230622 | 182900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230622 | 182800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230622 | 182700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230622 | 182600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230622 | 182500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230622 | 182400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230622 | 182300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230622 | 182200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230622 | 182100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230622 | 182000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 63 | 20230622 | 181900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230622 | 181800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230622 | 181700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230622 | 181600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230622 | 181500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230622 | 181400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230622 | 181300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230622 | 181200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230622 | 181100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230622 | 181000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230622 | 180900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230622 | 180800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230622 | 180700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230622 | 180600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230622 | 180500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230622 | 180400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230622 | 180300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230622 | 180200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230622 | 180100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230622 | 180000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230622 | 175900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230622 | 175800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230622 | 175700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230622 | 175600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230622 | 175500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230622 | 175400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230622 | 175300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230622 | 175200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230622 | 175100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230622 | 175000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 93 | 20230622 | 174900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230622 | 174800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230622 | 174700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230622 | 174600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230622 | 174500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230622 | 174400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230622 | 174300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230622 | 174200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230622 | 174100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230622 | 174000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230622 | 173900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230622 | 173800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230622 | 173700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230622 | 173600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230622 | 173500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230622 | 173400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230622 | 173300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230622 | 173200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230622 | 173100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230622 | 173000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230622 | 172900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230622 | 172800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230622 | 172700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230622 | 172600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230622 | 172500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230622 | 172400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230622 | 172300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230622 | 172200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230622 | 172100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230622 | 172000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 123 | 20230622 | 171900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230622 | 171800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230622 | 171700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230622 | 171600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230622 | 171500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230622 | 171400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230622 | 171300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230622 | 171200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230622 | 171100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230622 | 171000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230622 | 170900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230622 | 170800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230622 | 170700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230622 | 170600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230622 | 170500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230622 | 170400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230622 | 170300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230622 | 170200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230622 | 170100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230622 | 170000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230622 | 165900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230622 | 165800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230622 | 165700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230622 | 165600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230622 | 165500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230622 | 165400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230622 | 165300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230622 | 165200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230622 | 165100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230622 | 165000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 153 | 20230622 | 164900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230622 | 164800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230622 | 164700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230622 | 164600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230622 | 164500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230622 | 164400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230622 | 164300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230622 | 164200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230622 | 164100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230622 | 164000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230622 | 163900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230622 | 163800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230622 | 163700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230622 | 163600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230622 | 163500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230622 | 163400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230622 | 163300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230622 | 163200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230622 | 163100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230622 | 163000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230622 | 162900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230622 | 162800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230622 | 162700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230622 | 162600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230622 | 162500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230622 | 162400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230622 | 162300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230622 | 162200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230622 | 162100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230622 | 162000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 183 | 20230622 | 161900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230622 | 161800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230622 | 161700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230622 | 161600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230622 | 161500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230622 | 161400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230622 | 161300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230622 | 161200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230622 | 161100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230622 | 161000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230622 | 160900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230622 | 160800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230622 | 160700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230622 | 160600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230622 | 160500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230622 | 160400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230622 | 160300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230622 | 160200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230622 | 160100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230622 | 160000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230622 | 155900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230622 | 155800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230622 | 155700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230622 | 155600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230622 | 155500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230622 | 155400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230622 | 155300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230622 | 155200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230622 | 155100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230622 | 155000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 213 | 20230622 | 154900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230622 | 154800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230622 | 154700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230622 | 154600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230622 | 154500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230622 | 154400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230622 | 154300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230622 | 154200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230622 | 154100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230622 | 154000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230622 | 153900 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230622 | 153800 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230622 | 153700 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230622 | 153600 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230622 | 153500 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230622 | 153400 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230622 | 153300 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230622 | 153200 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230622 | 153100 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230622 | 153000 | 11161299300 | 26500 | 26500 | 26500 | 26500 | 8757 |
| 233 | 20230622 | 152900 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230622 | 152800 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230622 | 152700 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230622 | 152600 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230622 | 152500 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20230622 | 152400 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20230622 | 152300 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20230622 | 152200 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20230622 | 152100 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20230622 | 152000 | 10929238800 | 26500 | 26500 | 26500 | 26500 | 0 |
| 243 | 20230622 | 151900 | 10929238800 | 26500 | 26400 | 26500 | 26400 | 5300 |
| 244 | 20230622 | 151800 | 10789136450 | 26400 | 26350 | 26450 | 26300 | 1909 |
| 245 | 20230622 | 151700 | 10738870050 | 26400 | 26400 | 26500 | 26350 | 5928 |
| 246 | 20230622 | 151600 | 10582594600 | 26450 | 26450 | 26500 | 26350 | 2338 |
| 247 | 20230622 | 151500 | 10520780800 | 26400 | 26450 | 26500 | 26400 | 3095 |
| 248 | 20230622 | 151400 | 10438985050 | 26450 | 26400 | 26500 | 26350 | 1724 |
| 249 | 20230622 | 151300 | 10393397600 | 26400 | 26400 | 26500 | 26350 | 4234 |
| 250 | 20230622 | 151200 | 10281543400 | 26400 | 26450 | 26450 | 26400 | 2720 |
| 251 | 20230622 | 151100 | 10209725350 | 26450 | 26450 | 26500 | 26400 | 1594 |
| 252 | 20230622 | 151000 | 10167628000 | 26450 | 26450 | 26500 | 26350 | 2977 |
| 253 | 20230622 | 150900 | 10088996200 | 26400 | 26450 | 26500 | 26400 | 1739 |
| 254 | 20230622 | 150800 | 10043060050 | 26400 | 26400 | 26500 | 26400 | 2171 |
| 255 | 20230622 | 150700 | 9985677900 | 26400 | 26400 | 26500 | 26400 | 2872 |
| 256 | 20230622 | 150600 | 9909803450 | 26450 | 26350 | 26500 | 26350 | 8654 |
| 257 | 20230622 | 150500 | 9681526100 | 26350 | 26450 | 26500 | 26350 | 9032 |
| 258 | 20230622 | 150400 | 9443075000 | 26450 | 26500 | 26500 | 26450 | 834 |
| 259 | 20230622 | 150300 | 9421011500 | 26500 | 26500 | 26550 | 26450 | 719 |
| 260 | 20230622 | 150200 | 9401983100 | 26500 | 26500 | 26500 | 26450 | 654 |
| 261 | 20230622 | 150100 | 9384680750 | 26500 | 26450 | 26500 | 26450 | 765 |
| 262 | 20230622 | 150000 | 9364433750 | 26450 | 26450 | 26550 | 26450 | 994 |
| 263 | 20230622 | 145900 | 9338129000 | 26500 | 26450 | 26550 | 26450 | 431 |
| 264 | 20230622 | 145800 | 9326724700 | 26450 | 26500 | 26550 | 26450 | 411 |
| 265 | 20230622 | 145700 | 9315833400 | 26550 | 26450 | 26550 | 26450 | 290 |
| 266 | 20230622 | 145600 | 9308153100 | 26500 | 26450 | 26550 | 26450 | 254 |
| 267 | 20230622 | 145500 | 9301427550 | 26500 | 26450 | 26550 | 26450 | 838 |
| 268 | 20230622 | 145400 | 9279232150 | 26450 | 26500 | 26550 | 26450 | 158 |
| 269 | 20230622 | 145300 | 9275046750 | 26500 | 26500 | 26550 | 26450 | 480 |
| 270 | 20230622 | 145200 | 9262334700 | 26550 | 26500 | 26550 | 26450 | 263 |
| 271 | 20230622 | 145100 | 9255360750 | 26500 | 26500 | 26550 | 26450 | 471 |
| 272 | 20230622 | 145000 | 9242880950 | 26500 | 26500 | 26550 | 26450 | 781 |
| 273 | 20230622 | 144900 | 9222184850 | 26550 | 26500 | 26550 | 26500 | 669 |
| 274 | 20230622 | 144800 | 9204452150 | 26500 | 26500 | 26550 | 26500 | 342 |
| 275 | 20230622 | 144700 | 9195379700 | 26500 | 26550 | 26550 | 26500 | 227 |
| 276 | 20230622 | 144600 | 9189360950 | 26550 | 26500 | 26550 | 26450 | 310 |
| 277 | 20230622 | 144500 | 9181146650 | 26500 | 26450 | 26550 | 26450 | 347 |
| 278 | 20230622 | 144400 | 9171947250 | 26450 | 26500 | 26550 | 26450 | 193 |
| 279 | 20230622 | 144300 | 9166834350 | 26500 | 26450 | 26500 | 26450 | 1986 |
| 280 | 20230622 | 144200 | 9114234900 | 26450 | 26450 | 26500 | 26450 | 257 |
| 281 | 20230622 | 144100 | 9107434400 | 26450 | 26450 | 26500 | 26450 | 1079 |
| 282 | 20230622 | 144000 | 9078877600 | 26450 | 26500 | 26500 | 26450 | 528 |
| 283 | 20230622 | 143900 | 9064908950 | 26500 | 26450 | 26550 | 26450 | 422 |
| 284 | 20230622 | 143800 | 9053731700 | 26450 | 26550 | 26550 | 26450 | 736 |
| 285 | 20230622 | 143700 | 9034231200 | 26550 | 26500 | 26550 | 26500 | 2208 |
| 286 | 20230622 | 143600 | 8975692200 | 26550 | 26550 | 26600 | 26450 | 12070 |
| 287 | 20230622 | 143500 | 8656183650 | 26550 | 26550 | 26600 | 26550 | 2383 |
| 288 | 20230622 | 143400 | 8592913700 | 26550 | 26550 | 26600 | 26550 | 2164 |
| 289 | 20230622 | 143300 | 8535457150 | 26550 | 26550 | 26600 | 26550 | 643 |
| 290 | 20230622 | 143200 | 8518370950 | 26550 | 26550 | 26600 | 26550 | 306 |
| 291 | 20230622 | 143100 | 8510242150 | 26600 | 26550 | 26600 | 26550 | 452 |
| 292 | 20230622 | 143000 | 8498227750 | 26600 | 26550 | 26600 | 26550 | 168 |
| 293 | 20230622 | 142900 | 8493763700 | 26550 | 26600 | 26650 | 26550 | 2916 |
| 294 | 20230622 | 142800 | 8416212800 | 26600 | 26600 | 26650 | 26600 | 214 |
| 295 | 20230622 | 142700 | 8410517600 | 26650 | 26600 | 26650 | 26600 | 1098 |
| 296 | 20230622 | 142600 | 8381268050 | 26650 | 26600 | 26650 | 26600 | 365 |
| 297 | 20230622 | 142500 | 8371556950 | 26600 | 26600 | 26650 | 26600 | 457 |
| 298 | 20230622 | 142400 | 8359387150 | 26600 | 26600 | 26650 | 26600 | 317 |
| 299 | 20230622 | 142300 | 8350949600 | 26600 | 26700 | 26700 | 26600 | 339 |
| 300 | 20230622 | 142200 | 8341915600 | 26700 | 26600 | 26700 | 26600 | 273 |
| 301 | 20230622 | 142100 | 8334646750 | 26600 | 26600 | 26650 | 26600 | 73 |
| 302 | 20230622 | 142000 | 8332704550 | 26650 | 26600 | 26700 | 26600 | 618 |
| 303 | 20230622 | 141900 | 8316232150 | 26600 | 26600 | 26650 | 26600 | 420 |
| 304 | 20230622 | 141800 | 8305058450 | 26600 | 26700 | 26700 | 26600 | 292 |
| 305 | 20230622 | 141700 | 8297286950 | 26700 | 26650 | 26700 | 26600 | 178 |
| 306 | 20230622 | 141600 | 8292548300 | 26600 | 26600 | 26650 | 26600 | 333 |
| 307 | 20230622 | 141500 | 8283685150 | 26650 | 26600 | 26650 | 26600 | 310 |
| 308 | 20230622 | 141400 | 8275434300 | 26600 | 26600 | 26650 | 26600 | 298 |
| 309 | 20230622 | 141300 | 8267505000 | 26600 | 26650 | 26650 | 26600 | 372 |
| 310 | 20230622 | 141200 | 8257605800 | 26650 | 26650 | 26700 | 26600 | 1454 |
| 311 | 20230622 | 141100 | 8218856650 | 26650 | 26650 | 26700 | 26650 | 964 |
| 312 | 20230622 | 141000 | 8193163900 | 26650 | 26650 | 26700 | 26650 | 470 |
| 313 | 20230622 | 140900 | 8180635250 | 26650 | 26700 | 26750 | 26650 | 2393 |
| 314 | 20230622 | 140800 | 8116788450 | 26700 | 26700 | 26750 | 26700 | 421 |
| 315 | 20230622 | 140700 | 8105538950 | 26700 | 26700 | 26750 | 26700 | 143 |
| 316 | 20230622 | 140600 | 8101720400 | 26700 | 26700 | 26750 | 26700 | 235 |
| 317 | 20230622 | 140500 | 8095442400 | 26700 | 26700 | 26750 | 26700 | 256 |
| 318 | 20230622 | 140400 | 8088604750 | 26750 | 26700 | 26750 | 26700 | 504 |
| 319 | 20230622 | 140300 | 8075142000 | 26700 | 26700 | 26800 | 26700 | 402 |
| 320 | 20230622 | 140200 | 8064393600 | 26700 | 26700 | 26750 | 26650 | 590 |
| 321 | 20230622 | 140100 | 8048652350 | 26700 | 26650 | 26700 | 26650 | 92 |
| 322 | 20230622 | 140000 | 8046199150 | 26650 | 26700 | 26700 | 26650 | 1396 |
| 323 | 20230622 | 135900 | 8008955150 | 26650 | 26700 | 26750 | 26650 | 2235 |
| 324 | 20230622 | 135800 | 7949294350 | 26700 | 26750 | 26800 | 26700 | 304 |
| 325 | 20230622 | 135700 | 7941174000 | 26800 | 26700 | 26800 | 26700 | 1871 |
| 326 | 20230622 | 135600 | 7891131300 | 26750 | 26650 | 26750 | 26650 | 2772 |
| 327 | 20230622 | 135500 | 7817119600 | 26650 | 26800 | 26800 | 26650 | 6793 |
| 328 | 20230622 | 135400 | 7635534750 | 26800 | 26800 | 26800 | 26750 | 319 |
| 329 | 20230622 | 135300 | 7626992800 | 26750 | 26800 | 26800 | 26750 | 115 |
| 330 | 20230622 | 135200 | 7623913150 | 26750 | 26800 | 26800 | 26750 | 150 |
| 331 | 20230622 | 135100 | 7619896500 | 26750 | 26800 | 26800 | 26750 | 217 |
| 332 | 20230622 | 135000 | 7614087400 | 26800 | 26800 | 26800 | 26750 | 234 |
| 333 | 20230622 | 134900 | 7607818950 | 26750 | 26800 | 26800 | 26750 | 192 |
| 334 | 20230622 | 134800 | 7602674850 | 26750 | 26800 | 26800 | 26750 | 2020 |
| 335 | 20230622 | 134700 | 7548547200 | 26850 | 26850 | 26850 | 26800 | 339 |
| 336 | 20230622 | 134600 | 7539447250 | 26850 | 26850 | 26850 | 26800 | 292 |
| 337 | 20230622 | 134500 | 7531610950 | 26850 | 26800 | 26850 | 26800 | 226 |
| 338 | 20230622 | 134400 | 7525548200 | 26800 | 26800 | 26850 | 26800 | 115 |
| 339 | 20230622 | 134300 | 7522464950 | 26800 | 26850 | 26850 | 26800 | 91 |
| 340 | 20230622 | 134200 | 7520021850 | 26850 | 26850 | 26850 | 26800 | 117 |
| 341 | 20230622 | 134100 | 7516884650 | 26800 | 26850 | 26850 | 26800 | 349 |
| 342 | 20230622 | 134000 | 7507518300 | 26850 | 26850 | 26850 | 26800 | 188 |
| 343 | 20230622 | 133900 | 7502474500 | 26850 | 26800 | 26850 | 26800 | 70 |
| 344 | 20230622 | 133800 | 7500596550 | 26850 | 26850 | 26850 | 26800 | 224 |
| 345 | 20230622 | 133700 | 7494589550 | 26850 | 26850 | 26850 | 26800 | 166 |
| 346 | 20230622 | 133600 | 7490133450 | 26850 | 26850 | 26900 | 26800 | 422 |
| 347 | 20230622 | 133500 | 7478816350 | 26850 | 26800 | 26900 | 26750 | 5160 |
| 348 | 20230622 | 133400 | 7340306950 | 26800 | 26750 | 26800 | 26750 | 430 |
| 349 | 20230622 | 133300 | 7328792050 | 26750 | 26800 | 26800 | 26750 | 120 |
| 350 | 20230622 | 133200 | 7325576300 | 26750 | 26800 | 26800 | 26750 | 125 |
| 351 | 20230622 | 133100 | 7322230600 | 26800 | 26750 | 26800 | 26750 | 153 |
| 352 | 20230622 | 133000 | 7318135300 | 26800 | 26800 | 26800 | 26750 | 150 |
| 353 | 20230622 | 132900 | 7314118750 | 26800 | 26750 | 26800 | 26750 | 220 |
| 354 | 20230622 | 132800 | 7308225000 | 26750 | 26800 | 26800 | 26750 | 404 |
| 355 | 20230622 | 132700 | 7297415150 | 26750 | 26800 | 26800 | 26750 | 183 |
| 356 | 20230622 | 132600 | 7292513400 | 26750 | 26750 | 26800 | 26750 | 1239 |
| 357 | 20230622 | 132500 | 7259367300 | 26750 | 26750 | 26750 | 26700 | 89 |
| 358 | 20230622 | 132400 | 7256987750 | 26700 | 26700 | 26750 | 26700 | 208 |
| 359 | 20230622 | 132300 | 7251432200 | 26750 | 26650 | 26750 | 26650 | 262 |
| 360 | 20230622 | 132200 | 7244441350 | 26700 | 26700 | 26750 | 26650 | 487 |
| 361 | 20230622 | 132100 | 7231439000 | 26750 | 26650 | 26750 | 26650 | 275 |
| 362 | 20230622 | 132000 | 7224097500 | 26700 | 26750 | 26750 | 26700 | 440 |
| 363 | 20230622 | 131900 | 7212346500 | 26750 | 26650 | 26750 | 26650 | 1527 |
| 364 | 20230622 | 131800 | 7171579150 | 26700 | 26700 | 26700 | 26650 | 256 |
| 365 | 20230622 | 131700 | 7164754700 | 26700 | 26700 | 26700 | 26650 | 252 |
| 366 | 20230622 | 131600 | 7158033800 | 26700 | 26700 | 26700 | 26700 | 57 |
| 367 | 20230622 | 131500 | 7156511900 | 26700 | 26700 | 26700 | 26650 | 126 |
| 368 | 20230622 | 131400 | 7153152250 | 26700 | 26650 | 26700 | 26650 | 259 |
| 369 | 20230622 | 131300 | 7146243050 | 26650 | 26650 | 26700 | 26650 | 173 |
| 370 | 20230622 | 131200 | 7141628900 | 26700 | 26650 | 26700 | 26600 | 201 |
| 371 | 20230622 | 131100 | 7136272100 | 26650 | 26600 | 26650 | 26600 | 369 |
| 372 | 20230622 | 131000 | 7126445600 | 26650 | 26650 | 26650 | 26600 | 366 |
| 373 | 20230622 | 130900 | 7116694350 | 26650 | 26650 | 26650 | 26600 | 105 |
| 374 | 20230622 | 130800 | 7113900100 | 26650 | 26650 | 26700 | 26600 | 167 |
| 375 | 20230622 | 130700 | 7109451050 | 26650 | 26650 | 26650 | 26600 | 132 |
| 376 | 20230622 | 130600 | 7105937600 | 26650 | 26600 | 26650 | 26550 | 6124 |
| 377 | 20230622 | 130500 | 6942898650 | 26600 | 26600 | 26600 | 26550 | 116 |
| 378 | 20230622 | 130400 | 6939816650 | 26600 | 26550 | 26600 | 26550 | 271 |
| 379 | 20230622 | 130300 | 6932620000 | 26600 | 26600 | 26600 | 26550 | 719 |
| 380 | 20230622 | 130200 | 6913528050 | 26600 | 26600 | 26600 | 26550 | 66 |
| 381 | 20230622 | 130100 | 6911772950 | 26600 | 26600 | 26600 | 26550 | 105 |
| 382 | 20230622 | 130000 | 6908983450 | 26600 | 26600 | 26600 | 26550 | 250 |
| 383 | 20230622 | 125900 | 6902339500 | 26600 | 26550 | 26600 | 26550 | 263 |
| 384 | 20230622 | 125800 | 6895354800 | 26550 | 26550 | 26600 | 26550 | 339 |
| 385 | 20230622 | 125700 | 6886354250 | 26550 | 26550 | 26600 | 26550 | 299 |
| 386 | 20230622 | 125600 | 6878414700 | 26500 | 26500 | 26550 | 26500 | 134 |
| 387 | 20230622 | 125500 | 6874858900 | 26550 | 26550 | 26550 | 26500 | 381 |
| 388 | 20230622 | 125400 | 6864746450 | 26550 | 26500 | 26550 | 26500 | 315 |
| 389 | 20230622 | 125300 | 6856389050 | 26550 | 26500 | 26550 | 26500 | 144 |
| 390 | 20230622 | 125200 | 6852570050 | 26550 | 26550 | 26550 | 26500 | 52 |
| 391 | 20230622 | 125100 | 6851190450 | 26550 | 26550 | 26550 | 26500 | 108 |
| 392 | 20230622 | 125000 | 6848326850 | 26550 | 26550 | 26550 | 26500 | 173 |
| 393 | 20230622 | 124900 | 6843738300 | 26550 | 26550 | 26550 | 26500 | 139 |
| 394 | 20230622 | 124800 | 6840052700 | 26550 | 26550 | 26550 | 26500 | 65 |
| 395 | 20230622 | 124700 | 6838327750 | 26550 | 26550 | 26550 | 26500 | 208 |
| 396 | 20230622 | 124600 | 6832812750 | 26550 | 26550 | 26550 | 26500 | 286 |
| 397 | 20230622 | 124500 | 6825220450 | 26500 | 26500 | 26550 | 26500 | 268 |
| 398 | 20230622 | 124400 | 6818117350 | 26500 | 26500 | 26500 | 26450 | 140 |
| 399 | 20230622 | 124300 | 6814408900 | 26500 | 26500 | 26550 | 26450 | 201 |
| 400 | 20230622 | 124200 | 6809085200 | 26500 | 26500 | 26500 | 26500 | 12 |
| 401 | 20230622 | 124100 | 6808767200 | 26500 | 26550 | 26550 | 26450 | 1020 |
| 402 | 20230622 | 124000 | 6781785150 | 26550 | 26600 | 26600 | 26500 | 46 |
| 403 | 20230622 | 123900 | 6780562700 | 26600 | 26550 | 26600 | 26500 | 199 |
| 404 | 20230622 | 123800 | 6775280600 | 26550 | 26500 | 26550 | 26500 | 62 |
| 405 | 20230622 | 123700 | 6773635100 | 26550 | 26500 | 26550 | 26500 | 195 |
| 406 | 20230622 | 123600 | 6768465750 | 26550 | 26550 | 26550 | 26500 | 126 |
| 407 | 20230622 | 123500 | 6765124250 | 26550 | 26600 | 26600 | 26500 | 98 |
| 408 | 20230622 | 123400 | 6762524500 | 26600 | 26550 | 26600 | 26500 | 174 |
| 409 | 20230622 | 123300 | 6757904000 | 26500 | 26600 | 26600 | 26500 | 295 |
| 410 | 20230622 | 123200 | 6750067050 | 26600 | 26550 | 26600 | 26500 | 564 |
| 411 | 20230622 | 123100 | 6735067250 | 26550 | 26500 | 26600 | 26500 | 2638 |
| 412 | 20230622 | 123000 | 6664964200 | 26500 | 26500 | 26550 | 26500 | 182 |
| 413 | 20230622 | 122900 | 6660139800 | 26500 | 26550 | 26550 | 26500 | 645 |
| 414 | 20230622 | 122800 | 6643039700 | 26550 | 26550 | 26550 | 26500 | 116 |
| 415 | 20230622 | 122700 | 6639960450 | 26550 | 26550 | 26550 | 26500 | 126 |
| 416 | 20230622 | 122600 | 6636620450 | 26500 | 26550 | 26550 | 26500 | 215 |
| 417 | 20230622 | 122500 | 6630919250 | 26550 | 26550 | 26600 | 26550 | 18 |
| 418 | 20230622 | 122400 | 6630440800 | 26500 | 26550 | 26550 | 26500 | 117 |
| 419 | 20230622 | 122300 | 6627338050 | 26550 | 26550 | 26600 | 26500 | 208 |
| 420 | 20230622 | 122200 | 6621815150 | 26550 | 26550 | 26600 | 26500 | 45 |
| 421 | 20230622 | 122100 | 6620620350 | 26550 | 26500 | 26600 | 26500 | 194 |
| 422 | 20230622 | 122000 | 6615474600 | 26550 | 26550 | 26600 | 26500 | 299 |
| 423 | 20230622 | 121900 | 6607540850 | 26550 | 26550 | 26600 | 26500 | 91 |
| 424 | 20230622 | 121800 | 6605124300 | 26600 | 26550 | 26600 | 26550 | 59 |
| 425 | 20230622 | 121700 | 6603557250 | 26550 | 26550 | 26600 | 26500 | 186 |
| 426 | 20230622 | 121600 | 6598623500 | 26550 | 26600 | 26600 | 26500 | 103 |
| 427 | 20230622 | 121500 | 6595889500 | 26600 | 26600 | 26600 | 26550 | 128 |
| 428 | 20230622 | 121400 | 6592490450 | 26600 | 26550 | 26600 | 26500 | 258 |
| 429 | 20230622 | 121300 | 6585648050 | 26550 | 26550 | 26600 | 26500 | 221 |
| 430 | 20230622 | 121200 | 6579779100 | 26550 | 26550 | 26600 | 26550 | 138 |
| 431 | 20230622 | 121100 | 6576113400 | 26550 | 26600 | 26600 | 26550 | 371 |
| 432 | 20230622 | 121000 | 6566248650 | 26600 | 26500 | 26600 | 26500 | 136 |
| 433 | 20230622 | 120900 | 6562636200 | 26550 | 26600 | 26600 | 26550 | 417 |
| 434 | 20230622 | 120800 | 6551551450 | 26600 | 26550 | 26600 | 26500 | 238 |
| 435 | 20230622 | 120700 | 6545234100 | 26600 | 26450 | 26600 | 26450 | 1380 |
| 436 | 20230622 | 120600 | 6508663550 | 26500 | 26550 | 26550 | 26450 | 1567 |
| 437 | 20230622 | 120500 | 6467096550 | 26550 | 26550 | 26550 | 26500 | 33 |
| 438 | 20230622 | 120400 | 6466220950 | 26550 | 26450 | 26550 | 26450 | 747 |
| 439 | 20230622 | 120300 | 6446460100 | 26450 | 26450 | 26500 | 26400 | 1585 |
| 440 | 20230622 | 120200 | 6404522100 | 26500 | 26500 | 26500 | 26450 | 110 |
| 441 | 20230622 | 120100 | 6401611300 | 26500 | 26500 | 26500 | 26450 | 792 |
| 442 | 20230622 | 120000 | 6380638300 | 26500 | 26500 | 26550 | 26450 | 9350 |
| 443 | 20230622 | 115900 | 6133273000 | 26500 | 26550 | 26550 | 26500 | 321 |
| 444 | 20230622 | 115800 | 6124761550 | 26550 | 26550 | 26550 | 26500 | 175 |
| 445 | 20230622 | 115700 | 6120121700 | 26550 | 26600 | 26600 | 26500 | 4311 |
| 446 | 20230622 | 115600 | 6005777300 | 26550 | 26600 | 26600 | 26550 | 459 |
| 447 | 20230622 | 115500 | 5993588700 | 26600 | 26550 | 26600 | 26550 | 120 |
| 448 | 20230622 | 115400 | 5990398300 | 26600 | 26550 | 26600 | 26550 | 222 |
| 449 | 20230622 | 115300 | 5984501850 | 26550 | 26600 | 26600 | 26550 | 377 |
| 450 | 20230622 | 115200 | 5974477300 | 26600 | 26650 | 26650 | 26600 | 277 |
| 451 | 20230622 | 115100 | 5967107550 | 26650 | 26650 | 26650 | 26600 | 78 |
| 452 | 20230622 | 115000 | 5965030350 | 26600 | 26650 | 26650 | 26600 | 366 |
| 453 | 20230622 | 114900 | 5955293250 | 26650 | 26650 | 26650 | 26600 | 262 |
| 454 | 20230622 | 114800 | 5948320650 | 26600 | 26650 | 26650 | 26600 | 80 |
| 455 | 20230622 | 114700 | 5946191800 | 26650 | 26650 | 26650 | 26550 | 327 |
| 456 | 20230622 | 114600 | 5937491550 | 26600 | 26650 | 26650 | 26600 | 129 |
| 457 | 20230622 | 114500 | 5934057000 | 26600 | 26600 | 26650 | 26550 | 411 |
| 458 | 20230622 | 114400 | 5923126100 | 26650 | 26650 | 26650 | 26600 | 1759 |
| 459 | 20230622 | 114300 | 5876326300 | 26650 | 26600 | 26650 | 26600 | 244 |
| 460 | 20230622 | 114200 | 5869831700 | 26600 | 26650 | 26650 | 26600 | 180 |
| 461 | 20230622 | 114100 | 5865042500 | 26600 | 26600 | 26650 | 26600 | 207 |
| 462 | 20230622 | 114000 | 5859534750 | 26650 | 26600 | 26650 | 26600 | 408 |
| 463 | 20230622 | 113900 | 5848680550 | 26650 | 26650 | 26650 | 26600 | 162 |
| 464 | 20230622 | 113800 | 5844368300 | 26650 | 26650 | 26650 | 26600 | 257 |
| 465 | 20230622 | 113700 | 5837530200 | 26650 | 26650 | 26650 | 26600 | 156 |
| 466 | 20230622 | 113600 | 5833374350 | 26650 | 26650 | 26650 | 26600 | 198 |
| 467 | 20230622 | 113500 | 5828105450 | 26650 | 26650 | 26650 | 26600 | 396 |
| 468 | 20230622 | 113400 | 5817569500 | 26650 | 26650 | 26650 | 26600 | 161 |
| 469 | 20230622 | 113300 | 5813285200 | 26650 | 26650 | 26650 | 26600 | 116 |
| 470 | 20230622 | 113200 | 5810195000 | 26650 | 26600 | 26650 | 26600 | 407 |
| 471 | 20230622 | 113100 | 5799364600 | 26650 | 26600 | 26650 | 26600 | 66 |
| 472 | 20230622 | 113000 | 5797607250 | 26650 | 26650 | 26650 | 26600 | 483 |
| 473 | 20230622 | 112900 | 5784744950 | 26650 | 26600 | 26650 | 26600 | 256 |
| 474 | 20230622 | 112800 | 5777931150 | 26600 | 26600 | 26650 | 26600 | 352 |
| 475 | 20230622 | 112700 | 5768560250 | 26650 | 26650 | 26650 | 26600 | 110 |
| 476 | 20230622 | 112600 | 5765632950 | 26650 | 26600 | 26700 | 26600 | 144 |
| 477 | 20230622 | 112500 | 5761794250 | 26650 | 26650 | 26650 | 26600 | 322 |
| 478 | 20230622 | 112400 | 5753227400 | 26650 | 26650 | 26650 | 26600 | 241 |
| 479 | 20230622 | 112300 | 5746807750 | 26650 | 26600 | 26700 | 26600 | 149 |
| 480 | 20230622 | 112200 | 5742839800 | 26600 | 26700 | 26700 | 26600 | 328 |
| 481 | 20230622 | 112100 | 5734108750 | 26700 | 26550 | 26700 | 26550 | 2203 |
| 482 | 20230622 | 112000 | 5675442650 | 26600 | 26550 | 26600 | 26550 | 408 |
| 483 | 20230622 | 111900 | 5664602000 | 26600 | 26550 | 26600 | 26550 | 222 |
| 484 | 20230622 | 111800 | 5658701800 | 26550 | 26600 | 26600 | 26550 | 264 |
| 485 | 20230622 | 111700 | 5651688100 | 26650 | 26600 | 26650 | 26550 | 246 |
| 486 | 20230622 | 111600 | 5645147900 | 26600 | 26600 | 26600 | 26550 | 267 |
| 487 | 20230622 | 111500 | 5638056200 | 26550 | 26650 | 26650 | 26550 | 2117 |
| 488 | 20230622 | 111400 | 5581744650 | 26600 | 26600 | 26650 | 26600 | 230 |
| 489 | 20230622 | 111300 | 5575625400 | 26650 | 26650 | 26650 | 26600 | 282 |
| 490 | 20230622 | 111200 | 5568121000 | 26600 | 26600 | 26650 | 26600 | 1528 |
| 491 | 20230622 | 111100 | 5527411250 | 26650 | 26600 | 26650 | 26600 | 313 |
| 492 | 20230622 | 111000 | 5519079100 | 26650 | 26600 | 26650 | 26600 | 369 |
| 493 | 20230622 | 110900 | 5509260850 | 26650 | 26600 | 26650 | 26600 | 932 |
| 494 | 20230622 | 110800 | 5484463300 | 26600 | 26600 | 26600 | 26550 | 154 |
| 495 | 20230622 | 110700 | 5480372200 | 26600 | 26550 | 26600 | 26500 | 1851 |
| 496 | 20230622 | 110600 | 5431224200 | 26550 | 26500 | 26600 | 26500 | 3715 |
| 497 | 20230622 | 110500 | 5332441200 | 26500 | 26500 | 26550 | 26500 | 362 |
| 498 | 20230622 | 110400 | 5322846250 | 26550 | 26500 | 26550 | 26500 | 175 |
| 499 | 20230622 | 110300 | 5318204600 | 26550 | 26600 | 26600 | 26500 | 773 |
| 500 | 20230622 | 110200 | 5297689950 | 26600 | 26550 | 26600 | 26550 | 310 |
| 501 | 20230622 | 110100 | 5289446200 | 26550 | 26600 | 26600 | 26550 | 453 |
| 502 | 20230622 | 110000 | 5277414500 | 26550 | 26550 | 26600 | 26550 | 684 |
| 503 | 20230622 | 105900 | 5259248350 | 26600 | 26550 | 26600 | 26550 | 220 |
| 504 | 20230622 | 105800 | 5253405200 | 26550 | 26550 | 26600 | 26550 | 684 |
| 505 | 20230622 | 105700 | 5235243650 | 26550 | 26550 | 26550 | 26500 | 1271 |
| 506 | 20230622 | 105600 | 5201501650 | 26500 | 26550 | 26550 | 26500 | 212 |
| 507 | 20230622 | 105500 | 5195878000 | 26500 | 26500 | 26550 | 26450 | 2390 |
| 508 | 20230622 | 105400 | 5132546200 | 26500 | 26500 | 26500 | 26450 | 429 |
| 509 | 20230622 | 105300 | 5121185850 | 26500 | 26450 | 26500 | 26400 | 869 |
| 510 | 20230622 | 105200 | 5098238550 | 26500 | 26400 | 26500 | 26400 | 1725 |
| 511 | 20230622 | 105100 | 5052624650 | 26450 | 26400 | 26450 | 26400 | 343 |
| 512 | 20230622 | 105000 | 5043565100 | 26400 | 26450 | 26450 | 26400 | 204 |
| 513 | 20230622 | 104900 | 5038177100 | 26450 | 26400 | 26450 | 26400 | 261 |
| 514 | 20230622 | 104800 | 5031281050 | 26400 | 26500 | 26500 | 26400 | 473 |
| 515 | 20230622 | 104700 | 5018771650 | 26500 | 26450 | 26500 | 26400 | 732 |
| 516 | 20230622 | 104600 | 4999412400 | 26450 | 26400 | 26450 | 26400 | 260 |
| 517 | 20230622 | 104500 | 4992544900 | 26450 | 26450 | 26450 | 26400 | 415 |
| 518 | 20230622 | 104400 | 4981582650 | 26400 | 26400 | 26450 | 26400 | 4001 |
| 519 | 20230622 | 104300 | 4875936300 | 26400 | 26450 | 26450 | 26350 | 7233 |
| 520 | 20230622 | 104200 | 4684982400 | 26400 | 26400 | 26450 | 26400 | 1436 |
| 521 | 20230622 | 104100 | 4647006550 | 26450 | 26400 | 26450 | 26400 | 461 |
| 522 | 20230622 | 104000 | 4634829250 | 26450 | 26400 | 26450 | 26400 | 824 |
| 523 | 20230622 | 103900 | 4613062800 | 26450 | 26450 | 26450 | 26400 | 311 |
| 524 | 20230622 | 103800 | 4604844700 | 26400 | 26450 | 26450 | 26400 | 415 |
| 525 | 20230622 | 103700 | 4593871750 | 26400 | 26500 | 26500 | 26400 | 2941 |
| 526 | 20230622 | 103600 | 4516086100 | 26500 | 26500 | 26500 | 26450 | 527 |
| 527 | 20230622 | 103500 | 4502144200 | 26450 | 26450 | 26450 | 26400 | 782 |
| 528 | 20230622 | 103400 | 4481463650 | 26450 | 26450 | 26450 | 26400 | 415 |
| 529 | 20230622 | 103300 | 4470495750 | 26450 | 26450 | 26450 | 26400 | 892 |
| 530 | 20230622 | 103200 | 4446909550 | 26450 | 26450 | 26500 | 26400 | 1571 |
| 531 | 20230622 | 103100 | 4405368150 | 26450 | 26400 | 26450 | 26400 | 701 |
| 532 | 20230622 | 103000 | 4386857000 | 26400 | 26450 | 26450 | 26400 | 2275 |
| 533 | 20230622 | 102900 | 4326721600 | 26400 | 26400 | 26450 | 26400 | 2144 |
| 534 | 20230622 | 102800 | 4270094900 | 26450 | 26450 | 26450 | 26400 | 2956 |
| 535 | 20230622 | 102700 | 4192035250 | 26450 | 26450 | 26450 | 26400 | 506 |
| 536 | 20230622 | 102600 | 4178662800 | 26500 | 26450 | 26500 | 26450 | 193 |
| 537 | 20230622 | 102500 | 4173555000 | 26450 | 26450 | 26500 | 26450 | 2516 |
| 538 | 20230622 | 102400 | 4106994700 | 26500 | 26450 | 26500 | 26400 | 846 |
| 539 | 20230622 | 102300 | 4084611400 | 26450 | 26450 | 26450 | 26400 | 1183 |
| 540 | 20230622 | 102200 | 4053335200 | 26450 | 26400 | 26450 | 26400 | 1347 |
| 541 | 20230622 | 102100 | 4017733100 | 26400 | 26450 | 26450 | 26400 | 1447 |
| 542 | 20230622 | 102000 | 3979490600 | 26450 | 26450 | 26500 | 26450 | 699 |
| 543 | 20230622 | 101900 | 3961001800 | 26500 | 26450 | 26500 | 26400 | 1439 |
| 544 | 20230622 | 101800 | 3922952300 | 26450 | 26450 | 26500 | 26450 | 1526 |
| 545 | 20230622 | 101700 | 3882579000 | 26500 | 26450 | 26550 | 26450 | 2761 |
| 546 | 20230622 | 101600 | 3809478450 | 26500 | 26450 | 26500 | 26450 | 752 |
| 547 | 20230622 | 101500 | 3789586150 | 26450 | 26500 | 26500 | 26450 | 577 |
| 548 | 20230622 | 101400 | 3774316050 | 26500 | 26500 | 26550 | 26450 | 747 |
| 549 | 20230622 | 101300 | 3754535900 | 26500 | 26450 | 26500 | 26450 | 1530 |
| 550 | 20230622 | 101200 | 3714014400 | 26450 | 26500 | 26500 | 26450 | 1248 |
| 551 | 20230622 | 101100 | 3680973800 | 26500 | 26450 | 26500 | 26450 | 1458 |
| 552 | 20230622 | 101000 | 3642381950 | 26500 | 26500 | 26500 | 26450 | 682 |
| 553 | 20230622 | 100900 | 3624327650 | 26500 | 26450 | 26500 | 26450 | 1005 |
| 554 | 20230622 | 100800 | 3597722900 | 26450 | 26500 | 26550 | 26450 | 2676 |
| 555 | 20230622 | 100700 | 3526731250 | 26500 | 26550 | 26550 | 26500 | 318 |
| 556 | 20230622 | 100600 | 3518294800 | 26550 | 26550 | 26600 | 26500 | 3175 |
| 557 | 20230622 | 100500 | 3433997050 | 26550 | 26550 | 26600 | 26550 | 1197 |
| 558 | 20230622 | 100400 | 3402191350 | 26550 | 26550 | 26600 | 26550 | 695 |
| 559 | 20230622 | 100300 | 3383739000 | 26550 | 26600 | 26650 | 26550 | 1203 |
| 560 | 20230622 | 100200 | 3351754200 | 26600 | 26600 | 26650 | 26550 | 1659 |
| 561 | 20230622 | 100100 | 3307626500 | 26600 | 26550 | 26600 | 26550 | 2290 |
| 562 | 20230622 | 100000 | 3246739200 | 26550 | 26500 | 26550 | 26450 | 860 |
| 563 | 20230622 | 095900 | 3223969150 | 26500 | 26500 | 26550 | 26450 | 574 |
| 564 | 20230622 | 095800 | 3208772400 | 26500 | 26450 | 26550 | 26450 | 1177 |
| 565 | 20230622 | 095700 | 3177619650 | 26500 | 26500 | 26550 | 26450 | 571 |
| 566 | 20230622 | 095600 | 3162497750 | 26500 | 26500 | 26550 | 26500 | 1407 |
| 567 | 20230622 | 095500 | 3125205900 | 26500 | 26550 | 26550 | 26500 | 2129 |
| 568 | 20230622 | 095400 | 3068749050 | 26550 | 26500 | 26550 | 26500 | 1588 |
| 569 | 20230622 | 095300 | 3026647600 | 26550 | 26550 | 26550 | 26500 | 1608 |
| 570 | 20230622 | 095200 | 2983967550 | 26550 | 26450 | 26600 | 26450 | 5164 |
| 571 | 20230622 | 095100 | 2847155100 | 26500 | 26550 | 26550 | 26450 | 13380 |
| 572 | 20230622 | 095000 | 2492680950 | 26550 | 26600 | 26600 | 26550 | 3379 |
| 573 | 20230622 | 094900 | 2402955250 | 26600 | 26600 | 26600 | 26550 | 1701 |
| 574 | 20230622 | 094800 | 2357780350 | 26600 | 26650 | 26650 | 26600 | 3423 |
| 575 | 20230622 | 094700 | 2266691050 | 26650 | 26650 | 26700 | 26600 | 1212 |
| 576 | 20230622 | 094600 | 2234398950 | 26650 | 26550 | 26650 | 26550 | 1014 |
| 577 | 20230622 | 094500 | 2207432000 | 26650 | 26700 | 26700 | 26550 | 8863 |
| 578 | 20230622 | 094400 | 1971622450 | 26700 | 26650 | 26700 | 26650 | 1002 |
| 579 | 20230622 | 094300 | 1944916500 | 26700 | 26700 | 26750 | 26650 | 706 |
| 580 | 20230622 | 094200 | 1926078850 | 26700 | 26700 | 26700 | 26650 | 487 |
| 581 | 20230622 | 094100 | 1913088000 | 26750 | 26700 | 26750 | 26650 | 1322 |
| 582 | 20230622 | 094000 | 1877784850 | 26750 | 26700 | 26800 | 26650 | 1056 |
| 583 | 20230622 | 093900 | 1849591850 | 26750 | 26800 | 26800 | 26650 | 816 |
| 584 | 20230622 | 093800 | 1827797100 | 26800 | 26700 | 26800 | 26700 | 1373 |
| 585 | 20230622 | 093700 | 1791102400 | 26750 | 26750 | 26750 | 26700 | 914 |
| 586 | 20230622 | 093600 | 1766686800 | 26750 | 26700 | 26800 | 26650 | 2896 |
| 587 | 20230622 | 093500 | 1689453650 | 26750 | 26750 | 26800 | 26700 | 2330 |
| 588 | 20230622 | 093400 | 1627208400 | 26700 | 26700 | 26750 | 26650 | 2415 |
| 589 | 20230622 | 093300 | 1562747500 | 26750 | 26700 | 26750 | 26700 | 813 |
| 590 | 20230622 | 093200 | 1541017800 | 26700 | 26750 | 26750 | 26650 | 1390 |
| 591 | 20230622 | 093100 | 1503918200 | 26750 | 26700 | 26750 | 26700 | 392 |
| 592 | 20230622 | 093000 | 1493450200 | 26700 | 26750 | 26750 | 26650 | 849 |
| 593 | 20230622 | 092900 | 1470777600 | 26700 | 26750 | 26750 | 26650 | 1929 |
| 594 | 20230622 | 092800 | 1419243600 | 26750 | 26700 | 26800 | 26700 | 1114 |
| 595 | 20230622 | 092700 | 1389476450 | 26750 | 26800 | 26800 | 26700 | 1172 |
| 596 | 20230622 | 092600 | 1358127450 | 26800 | 26750 | 26850 | 26750 | 1028 |
| 597 | 20230622 | 092500 | 1330613500 | 26750 | 26800 | 26800 | 26750 | 552 |
| 598 | 20230622 | 092400 | 1315835400 | 26800 | 26850 | 26850 | 26750 | 504 |
| 599 | 20230622 | 092300 | 1302324000 | 26850 | 26850 | 26900 | 26800 | 814 |
| 600 | 20230622 | 092200 | 1280486400 | 26900 | 26800 | 26900 | 26800 | 818 |
| 601 | 20230622 | 092100 | 1258550050 | 26850 | 26950 | 26950 | 26800 | 671 |
| 602 | 20230622 | 092000 | 1240518850 | 26950 | 26750 | 26950 | 26750 | 4278 |
| 603 | 20230622 | 091900 | 1125558000 | 26750 | 26850 | 26850 | 26750 | 1677 |
| 604 | 20230622 | 091800 | 1080645050 | 26850 | 26900 | 27000 | 26850 | 2579 |
| 605 | 20230622 | 091700 | 1011244500 | 26950 | 26800 | 27000 | 26800 | 2391 |
| 606 | 20230622 | 091600 | 946906400 | 26800 | 26850 | 26850 | 26750 | 595 |
| 607 | 20230622 | 091500 | 930966300 | 26850 | 26900 | 26900 | 26800 | 501 |
| 608 | 20230622 | 091400 | 917514450 | 26900 | 26850 | 26950 | 26800 | 1126 |
| 609 | 20230622 | 091300 | 887264450 | 26900 | 26700 | 26950 | 26700 | 2817 |
| 610 | 20230622 | 091200 | 811518650 | 26700 | 26800 | 26800 | 26700 | 1300 |
| 611 | 20230622 | 091100 | 776745650 | 26800 | 26800 | 26800 | 26750 | 330 |
| 612 | 20230622 | 091000 | 767915400 | 26750 | 26700 | 26850 | 26650 | 2773 |
| 613 | 20230622 | 090900 | 693691850 | 26700 | 26750 | 26750 | 26600 | 2002 |
| 614 | 20230622 | 090800 | 640288750 | 26750 | 26800 | 26850 | 26650 | 4202 |
| 615 | 20230622 | 090700 | 528020850 | 26850 | 26900 | 26900 | 26800 | 508 |
| 616 | 20230622 | 090600 | 514393850 | 26900 | 26900 | 26900 | 26800 | 807 |
| 617 | 20230622 | 090500 | 492720050 | 26900 | 26800 | 26950 | 26750 | 1791 |
| 618 | 20230622 | 090400 | 444632550 | 26850 | 26800 | 26900 | 26700 | 3557 |
| 619 | 20230622 | 090300 | 349435350 | 26800 | 26600 | 26800 | 26600 | 2060 |
| 620 | 20230622 | 090200 | 294380000 | 26600 | 26700 | 26700 | 26550 | 5013 |
| 621 | 20230622 | 090100 | 160823650 | 26650 | 26650 | 26700 | 26600 | 1947 |
| 622 | 20230622 | 090000 | 108976950 | 26700 | 26600 | 26700 | 26600 | 4094 |