31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 185200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 3 | 20230607 | 185100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20230607 | 185000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20230607 | 184900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20230607 | 184800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20230607 | 184700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20230607 | 184600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20230607 | 184500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20230607 | 184400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20230607 | 184300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20230607 | 184200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20230607 | 184100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20230607 | 184000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20230607 | 183900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20230607 | 183800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20230607 | 183700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20230607 | 183600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20230607 | 183500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20230607 | 183400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20230607 | 183300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20230607 | 183200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20230607 | 183100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20230607 | 183000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20230607 | 182900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20230607 | 182800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20230607 | 182700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20230607 | 182600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20230607 | 182500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20230607 | 182400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20230607 | 182300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20230607 | 182200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 33 | 20230607 | 182100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20230607 | 182000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20230607 | 181900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20230607 | 181800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20230607 | 181700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20230607 | 181600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20230607 | 181500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20230607 | 181400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20230607 | 181300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20230607 | 181200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20230607 | 181100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20230607 | 181000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20230607 | 180900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20230607 | 180800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20230607 | 180700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20230607 | 180600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20230607 | 180500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20230607 | 180400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20230607 | 180300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20230607 | 180200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20230607 | 180100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20230607 | 180000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20230607 | 175900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20230607 | 175800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20230607 | 175700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20230607 | 175600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20230607 | 175500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20230607 | 175400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20230607 | 175300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20230607 | 175200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 63 | 20230607 | 175100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20230607 | 175000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20230607 | 174900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20230607 | 174800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20230607 | 174700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20230607 | 174600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20230607 | 174500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20230607 | 174400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20230607 | 174300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20230607 | 174200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20230607 | 174100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20230607 | 174000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20230607 | 173900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20230607 | 173800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20230607 | 173700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20230607 | 173600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20230607 | 173500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20230607 | 173400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20230607 | 173300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20230607 | 173200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20230607 | 173100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20230607 | 173000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20230607 | 172900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20230607 | 172800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20230607 | 172700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20230607 | 172600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20230607 | 172500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20230607 | 172400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20230607 | 172300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20230607 | 172200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 93 | 20230607 | 172100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20230607 | 172000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20230607 | 171900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20230607 | 171800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20230607 | 171700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20230607 | 171600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20230607 | 171500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20230607 | 171400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20230607 | 171300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20230607 | 171200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20230607 | 171100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20230607 | 171000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20230607 | 170900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20230607 | 170800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20230607 | 170700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20230607 | 170600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20230607 | 170500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20230607 | 170400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20230607 | 170300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20230607 | 170200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20230607 | 170100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20230607 | 170000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20230607 | 165900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20230607 | 165800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20230607 | 165700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20230607 | 165600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20230607 | 165500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20230607 | 165400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20230607 | 165300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20230607 | 165200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 123 | 20230607 | 165100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20230607 | 165000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20230607 | 164900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20230607 | 164800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20230607 | 164700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20230607 | 164600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20230607 | 164500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20230607 | 164400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20230607 | 164300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20230607 | 164200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20230607 | 164100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20230607 | 164000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20230607 | 163900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20230607 | 163800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20230607 | 163700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20230607 | 163600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20230607 | 163500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20230607 | 163400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20230607 | 163300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20230607 | 163200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20230607 | 163100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20230607 | 163000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20230607 | 162900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20230607 | 162800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20230607 | 162700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20230607 | 162600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20230607 | 162500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20230607 | 162400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20230607 | 162300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20230607 | 162200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 153 | 20230607 | 162100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20230607 | 162000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20230607 | 161900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20230607 | 161800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20230607 | 161700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20230607 | 161600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20230607 | 161500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20230607 | 161400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20230607 | 161300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20230607 | 161200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20230607 | 161100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20230607 | 161000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20230607 | 160900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20230607 | 160800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20230607 | 160700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20230607 | 160600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20230607 | 160500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20230607 | 160400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20230607 | 160300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20230607 | 160200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20230607 | 160100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20230607 | 160000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20230607 | 155900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20230607 | 155800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20230607 | 155700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20230607 | 155600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20230607 | 155500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20230607 | 155400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20230607 | 155300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20230607 | 155200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 183 | 20230607 | 155100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20230607 | 155000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 185 | 20230607 | 154900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 186 | 20230607 | 154800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 187 | 20230607 | 154700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 188 | 20230607 | 154600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 189 | 20230607 | 154500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 190 | 20230607 | 154400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 191 | 20230607 | 154300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 192 | 20230607 | 154200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 193 | 20230607 | 154100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 194 | 20230607 | 154000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 195 | 20230607 | 153900 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 196 | 20230607 | 153800 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 197 | 20230607 | 153700 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 198 | 20230607 | 153600 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 199 | 20230607 | 153500 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 200 | 20230607 | 153400 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 201 | 20230607 | 153300 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 202 | 20230607 | 153200 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 203 | 20230607 | 153100 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 0 |
| 204 | 20230607 | 153000 | 2241322900 | 26050 | 26050 | 26050 | 26050 | 838 |
| 205 | 20230607 | 152900 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230607 | 152800 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230607 | 152700 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230607 | 152600 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230607 | 152500 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230607 | 152400 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230607 | 152300 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230607 | 152200 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 213 | 20230607 | 152100 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230607 | 152000 | 2219493000 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230607 | 151900 | 2219493000 | 26000 | 26000 | 26050 | 26000 | 273 |
| 216 | 20230607 | 151800 | 2212391900 | 26000 | 26000 | 26000 | 26000 | 55 |
| 217 | 20230607 | 151700 | 2210961900 | 26050 | 26100 | 26100 | 26000 | 402 |
| 218 | 20230607 | 151600 | 2200481900 | 26050 | 26050 | 26050 | 26050 | 20 |
| 219 | 20230607 | 151500 | 2199960900 | 26100 | 26100 | 26100 | 26050 | 122 |
| 220 | 20230607 | 151400 | 2196777700 | 26050 | 26100 | 26100 | 26050 | 419 |
| 221 | 20230607 | 151300 | 2185842800 | 26200 | 26100 | 26200 | 26100 | 419 |
| 222 | 20230607 | 151200 | 2174886900 | 26150 | 26100 | 26150 | 26050 | 181 |
| 223 | 20230607 | 151100 | 2170155650 | 26150 | 26100 | 26150 | 26050 | 720 |
| 224 | 20230607 | 151000 | 2151350950 | 26100 | 26150 | 26150 | 26100 | 558 |
| 225 | 20230607 | 150900 | 2136785100 | 26150 | 26100 | 26150 | 26100 | 868 |
| 226 | 20230607 | 150800 | 2114087900 | 26150 | 26100 | 26150 | 26100 | 746 |
| 227 | 20230607 | 150700 | 2094587250 | 26100 | 26100 | 26100 | 26050 | 1259 |
| 228 | 20230607 | 150600 | 2061728350 | 26050 | 26050 | 26050 | 26000 | 569 |
| 229 | 20230607 | 150500 | 2046916900 | 26050 | 26050 | 26050 | 26000 | 389 |
| 230 | 20230607 | 150400 | 2036784450 | 26000 | 26050 | 26050 | 26000 | 754 |
| 231 | 20230607 | 150300 | 2017143750 | 26050 | 26050 | 26050 | 26000 | 330 |
| 232 | 20230607 | 150200 | 2008550750 | 26050 | 26050 | 26050 | 26000 | 413 |
| 233 | 20230607 | 150100 | 1997793500 | 26050 | 26000 | 26050 | 25950 | 610 |
| 234 | 20230607 | 150000 | 1981932150 | 26000 | 26000 | 26000 | 25900 | 158 |
| 235 | 20230607 | 145900 | 1977825700 | 26000 | 25900 | 26000 | 25900 | 343 |
| 236 | 20230607 | 145800 | 1968918700 | 25950 | 26000 | 26000 | 25900 | 162 |
| 237 | 20230607 | 145700 | 1964708850 | 26000 | 25900 | 26000 | 25900 | 99 |
| 238 | 20230607 | 145600 | 1962137150 | 26000 | 25950 | 26000 | 25900 | 410 |
| 239 | 20230607 | 145500 | 1951494850 | 25900 | 25950 | 25950 | 25900 | 111 |
| 240 | 20230607 | 145400 | 1948615400 | 25900 | 25950 | 25950 | 25900 | 325 |
| 241 | 20230607 | 145300 | 1940182800 | 25900 | 25950 | 25950 | 25900 | 85 |
| 242 | 20230607 | 145200 | 1937978250 | 25950 | 25950 | 25950 | 25900 | 162 |
| 243 | 20230607 | 145100 | 1933775500 | 25950 | 25900 | 25950 | 25900 | 97 |
| 244 | 20230607 | 145000 | 1931259500 | 25950 | 25950 | 25950 | 25900 | 159 |
| 245 | 20230607 | 144900 | 1927134450 | 25900 | 25950 | 25950 | 25850 | 246 |
| 246 | 20230607 | 144800 | 1920754400 | 25900 | 25900 | 25950 | 25900 | 169 |
| 247 | 20230607 | 144700 | 1916371250 | 25900 | 25900 | 25950 | 25900 | 115 |
| 248 | 20230607 | 144600 | 1913388100 | 25950 | 25900 | 25950 | 25900 | 318 |
| 249 | 20230607 | 144500 | 1905137000 | 25950 | 25950 | 25950 | 25950 | 123 |
| 250 | 20230607 | 144400 | 1901945150 | 25900 | 25950 | 25950 | 25900 | 331 |
| 251 | 20230607 | 144300 | 1893356700 | 25950 | 25900 | 25950 | 25900 | 46 |
| 252 | 20230607 | 144200 | 1892165000 | 25900 | 25950 | 25950 | 25900 | 53 |
| 253 | 20230607 | 144100 | 1890791400 | 25900 | 25900 | 25900 | 25900 | 61 |
| 254 | 20230607 | 144000 | 1889211500 | 25850 | 25900 | 25900 | 25850 | 54 |
| 255 | 20230607 | 143900 | 1887813950 | 25900 | 25850 | 25900 | 25850 | 22 |
| 256 | 20230607 | 143800 | 1887245150 | 25900 | 25900 | 25900 | 25850 | 222 |
| 257 | 20230607 | 143700 | 1881496400 | 25900 | 25900 | 25900 | 25850 | 181 |
| 258 | 20230607 | 143600 | 1876809500 | 25900 | 25850 | 25900 | 25850 | 242 |
| 259 | 20230607 | 143500 | 1870542700 | 25850 | 25900 | 25900 | 25850 | 264 |
| 260 | 20230607 | 143400 | 1863708100 | 25900 | 25900 | 25900 | 25900 | 14 |
| 261 | 20230607 | 143300 | 1863345500 | 25850 | 25900 | 25900 | 25850 | 346 |
| 262 | 20230607 | 143200 | 1854387600 | 25850 | 25850 | 25900 | 25850 | 76 |
| 263 | 20230607 | 143100 | 1852420250 | 25850 | 25900 | 25900 | 25850 | 235 |
| 264 | 20230607 | 143000 | 1846336250 | 25800 | 25850 | 25850 | 25800 | 20 |
| 265 | 20230607 | 142900 | 1845820150 | 25800 | 25850 | 25900 | 25800 | 60 |
| 266 | 20230607 | 142800 | 1844270350 | 25850 | 25850 | 25850 | 25800 | 215 |
| 267 | 20230607 | 142700 | 1838714100 | 25850 | 25800 | 25850 | 25800 | 25 |
| 268 | 20230607 | 142600 | 1838068850 | 25850 | 25850 | 25850 | 25750 | 74 |
| 269 | 20230607 | 142500 | 1836157950 | 25800 | 25800 | 25850 | 25800 | 66 |
| 270 | 20230607 | 142400 | 1834454450 | 25850 | 25850 | 25850 | 25800 | 41 |
| 271 | 20230607 | 142300 | 1833395650 | 25850 | 25800 | 25850 | 25800 | 307 |
| 272 | 20230607 | 142200 | 1825466150 | 25800 | 25850 | 25850 | 25800 | 54 |
| 273 | 20230607 | 142100 | 1824071300 | 25800 | 25850 | 25850 | 25800 | 312 |
| 274 | 20230607 | 142000 | 1816012650 | 25850 | 25800 | 25850 | 25800 | 135 |
| 275 | 20230607 | 141900 | 1812523900 | 25800 | 25800 | 25850 | 25800 | 92 |
| 276 | 20230607 | 141800 | 1810149250 | 25800 | 25800 | 25850 | 25750 | 63 |
| 277 | 20230607 | 141700 | 1808524400 | 25750 | 25800 | 25800 | 25750 | 24 |
| 278 | 20230607 | 141600 | 1807906200 | 25800 | 25800 | 25800 | 25750 | 389 |
| 279 | 20230607 | 141500 | 1797871050 | 25800 | 25750 | 25800 | 25750 | 91 |
| 280 | 20230607 | 141400 | 1795524250 | 25800 | 25750 | 25800 | 25750 | 111 |
| 281 | 20230607 | 141300 | 1792664550 | 25750 | 25750 | 25800 | 25700 | 90 |
| 282 | 20230607 | 141200 | 1790349850 | 25750 | 25750 | 25750 | 25750 | 115 |
| 283 | 20230607 | 141100 | 1787388600 | 25750 | 25800 | 25800 | 25750 | 97 |
| 284 | 20230607 | 141000 | 1784889100 | 25700 | 25750 | 25800 | 25700 | 196 |
| 285 | 20230607 | 140900 | 1779844000 | 25750 | 25750 | 25800 | 25750 | 55 |
| 286 | 20230607 | 140800 | 1778427700 | 25750 | 25700 | 25800 | 25700 | 65 |
| 287 | 20230607 | 140700 | 1776752500 | 25700 | 25800 | 25800 | 25700 | 197 |
| 288 | 20230607 | 140600 | 1771684350 | 25800 | 25750 | 25800 | 25750 | 195 |
| 289 | 20230607 | 140500 | 1766661650 | 25700 | 25700 | 25700 | 25700 | 620 |
| 290 | 20230607 | 140400 | 1750727650 | 25750 | 25700 | 25750 | 25700 | 37 |
| 291 | 20230607 | 140300 | 1749775900 | 25750 | 25800 | 25800 | 25700 | 232 |
| 292 | 20230607 | 140200 | 1743801950 | 25800 | 25800 | 25800 | 25700 | 44 |
| 293 | 20230607 | 140100 | 1742669750 | 25800 | 25750 | 25800 | 25700 | 100 |
| 294 | 20230607 | 140000 | 1740093850 | 25750 | 25800 | 25800 | 25700 | 559 |
| 295 | 20230607 | 135900 | 1725716350 | 25700 | 25800 | 25800 | 25700 | 175 |
| 296 | 20230607 | 135800 | 1721209250 | 25750 | 25750 | 25750 | 25750 | 55 |
| 297 | 20230607 | 135700 | 1719793000 | 25700 | 25750 | 25800 | 25700 | 125 |
| 298 | 20230607 | 135600 | 1716579700 | 25700 | 25800 | 25800 | 25700 | 34 |
| 299 | 20230607 | 135500 | 1715703800 | 25800 | 25750 | 25800 | 25700 | 224 |
| 300 | 20230607 | 135400 | 1709936600 | 25750 | 25800 | 25800 | 25750 | 149 |
| 301 | 20230607 | 135300 | 1706099550 | 25800 | 25850 | 25850 | 25750 | 211 |
| 302 | 20230607 | 135200 | 1700656050 | 25850 | 25700 | 25850 | 25700 | 82 |
| 303 | 20230607 | 135100 | 1698546100 | 25750 | 25800 | 25800 | 25750 | 253 |
| 304 | 20230607 | 135000 | 1692026850 | 25800 | 25750 | 25800 | 25750 | 158 |
| 305 | 20230607 | 134900 | 1687951450 | 25800 | 25750 | 25850 | 25750 | 23 |
| 306 | 20230607 | 134800 | 1687357750 | 25750 | 25800 | 25850 | 25750 | 224 |
| 307 | 20230607 | 134700 | 1681578600 | 25750 | 25800 | 25800 | 25750 | 92 |
| 308 | 20230607 | 134600 | 1679207450 | 25800 | 25800 | 25800 | 25750 | 156 |
| 309 | 20230607 | 134500 | 1675189100 | 25800 | 25700 | 25800 | 25700 | 172 |
| 310 | 20230607 | 134400 | 1670762250 | 25750 | 25750 | 25800 | 25750 | 155 |
| 311 | 20230607 | 134300 | 1666770900 | 25800 | 25750 | 25800 | 25750 | 242 |
| 312 | 20230607 | 134200 | 1660530300 | 25750 | 25750 | 25750 | 25700 | 33 |
| 313 | 20230607 | 134100 | 1659681300 | 25800 | 25800 | 25800 | 25700 | 53 |
| 314 | 20230607 | 134000 | 1658315250 | 25800 | 25750 | 25800 | 25750 | 247 |
| 315 | 20230607 | 133900 | 1651946150 | 25800 | 25750 | 25800 | 25750 | 152 |
| 316 | 20230607 | 133800 | 1648032100 | 25750 | 25800 | 25800 | 25750 | 29 |
| 317 | 20230607 | 133700 | 1647284650 | 25700 | 25800 | 25800 | 25700 | 41 |
| 318 | 20230607 | 133600 | 1646228600 | 25700 | 25700 | 25700 | 25700 | 121 |
| 319 | 20230607 | 133500 | 1643118900 | 25750 | 25750 | 25800 | 25750 | 217 |
| 320 | 20230607 | 133400 | 1637522300 | 25750 | 25800 | 25800 | 25700 | 163 |
| 321 | 20230607 | 133300 | 1633325350 | 25750 | 25800 | 25800 | 25750 | 211 |
| 322 | 20230607 | 133200 | 1627882550 | 25700 | 25750 | 25750 | 25700 | 120 |
| 323 | 20230607 | 133100 | 1624794500 | 25750 | 25750 | 25750 | 25750 | 116 |
| 324 | 20230607 | 133000 | 1621807500 | 25800 | 25750 | 25800 | 25700 | 45 |
| 325 | 20230607 | 132900 | 1620648100 | 25750 | 25750 | 25750 | 25750 | 163 |
| 326 | 20230607 | 132800 | 1616450850 | 25750 | 25800 | 25800 | 25750 | 249 |
| 327 | 20230607 | 132700 | 1610027850 | 25800 | 25850 | 25850 | 25800 | 710 |
| 328 | 20230607 | 132600 | 1591708350 | 25800 | 25800 | 25800 | 25800 | 20 |
| 329 | 20230607 | 132500 | 1591192350 | 25750 | 25800 | 25850 | 25750 | 216 |
| 330 | 20230607 | 132400 | 1585620450 | 25800 | 25850 | 25850 | 25750 | 52 |
| 331 | 20230607 | 132300 | 1584279450 | 25850 | 25850 | 25850 | 25750 | 94 |
| 332 | 20230607 | 132200 | 1581855350 | 25800 | 25750 | 25800 | 25750 | 198 |
| 333 | 20230607 | 132100 | 1576747950 | 25750 | 25750 | 25750 | 25750 | 20 |
| 334 | 20230607 | 132000 | 1576232950 | 25800 | 25750 | 25800 | 25700 | 198 |
| 335 | 20230607 | 131900 | 1571126400 | 25750 | 25750 | 25750 | 25700 | 122 |
| 336 | 20230607 | 131800 | 1567985900 | 25700 | 25750 | 25750 | 25700 | 20 |
| 337 | 20230607 | 131700 | 1567471150 | 25800 | 25750 | 25800 | 25750 | 571 |
| 338 | 20230607 | 131600 | 1552742200 | 25750 | 25800 | 25800 | 25750 | 132 |
| 339 | 20230607 | 131500 | 1549342200 | 25750 | 25700 | 25800 | 25700 | 56 |
| 340 | 20230607 | 131400 | 1547900300 | 25700 | 25750 | 25750 | 25700 | 167 |
| 341 | 20230607 | 131300 | 1543600850 | 25750 | 25800 | 25800 | 25750 | 22 |
| 342 | 20230607 | 131200 | 1543034250 | 25800 | 25750 | 25800 | 25750 | 227 |
| 343 | 20230607 | 131100 | 1537178700 | 25750 | 25800 | 25800 | 25750 | 125 |
| 344 | 20230607 | 131000 | 1533954750 | 25800 | 25800 | 25800 | 25800 | 164 |
| 345 | 20230607 | 130900 | 1529723550 | 25700 | 25750 | 25750 | 25700 | 119 |
| 346 | 20230607 | 130800 | 1526660300 | 25850 | 25800 | 25850 | 25750 | 33 |
| 347 | 20230607 | 130700 | 1525809200 | 25750 | 25800 | 25850 | 25750 | 363 |
| 348 | 20230607 | 130600 | 1516434350 | 25800 | 25850 | 25850 | 25800 | 125 |
| 349 | 20230607 | 130500 | 1513209100 | 25850 | 25750 | 25850 | 25750 | 69 |
| 350 | 20230607 | 130400 | 1511429850 | 25750 | 25800 | 25800 | 25750 | 416 |
| 351 | 20230607 | 130300 | 1500712100 | 25750 | 25800 | 25800 | 25750 | 20 |
| 352 | 20230607 | 130200 | 1500197050 | 25750 | 25800 | 25850 | 25750 | 339 |
| 353 | 20230607 | 130100 | 1491441750 | 25750 | 25850 | 25850 | 25750 | 36 |
| 354 | 20230607 | 130000 | 1490513200 | 25750 | 25800 | 25800 | 25750 | 198 |
| 355 | 20230607 | 125900 | 1485405300 | 25750 | 25800 | 25800 | 25750 | 168 |
| 356 | 20230607 | 125800 | 1481077600 | 25750 | 25850 | 25850 | 25750 | 388 |
| 357 | 20230607 | 125700 | 1471086000 | 25850 | 25750 | 25850 | 25750 | 478 |
| 358 | 20230607 | 125600 | 1458755650 | 25800 | 25800 | 25800 | 25750 | 89 |
| 359 | 20230607 | 125500 | 1456460500 | 25800 | 25800 | 25800 | 25750 | 298 |
| 360 | 20230607 | 125400 | 1448773100 | 25800 | 25750 | 25800 | 25750 | 98 |
| 361 | 20230607 | 125300 | 1446245700 | 25800 | 25850 | 25850 | 25800 | 22 |
| 362 | 20230607 | 125200 | 1445678050 | 25800 | 25800 | 25800 | 25800 | 220 |
| 363 | 20230607 | 125100 | 1440002050 | 25750 | 25800 | 25800 | 25750 | 56 |
| 364 | 20230607 | 125000 | 1438558250 | 25750 | 25800 | 25850 | 25750 | 212 |
| 365 | 20230607 | 124900 | 1433088950 | 25800 | 25800 | 25800 | 25750 | 636 |
| 366 | 20230607 | 124800 | 1416711150 | 25750 | 25750 | 25800 | 25750 | 271 |
| 367 | 20230607 | 124700 | 1409727850 | 25800 | 25750 | 25800 | 25750 | 214 |
| 368 | 20230607 | 124600 | 1404207650 | 25800 | 25850 | 25850 | 25800 | 55 |
| 369 | 20230607 | 124500 | 1402787650 | 25800 | 25800 | 25800 | 25800 | 20 |
| 370 | 20230607 | 124400 | 1402271650 | 25850 | 25800 | 25850 | 25800 | 198 |
| 371 | 20230607 | 124300 | 1397154400 | 25800 | 25800 | 25850 | 25800 | 259 |
| 372 | 20230607 | 124200 | 1390466450 | 25850 | 25800 | 25850 | 25800 | 200 |
| 373 | 20230607 | 124100 | 1385297600 | 25800 | 25800 | 25800 | 25750 | 71 |
| 374 | 20230607 | 124000 | 1383466800 | 25750 | 25800 | 25800 | 25750 | 145 |
| 375 | 20230607 | 123900 | 1379726850 | 25800 | 25800 | 25800 | 25750 | 874 |
| 376 | 20230607 | 123800 | 1357211000 | 25800 | 25800 | 25850 | 25800 | 735 |
| 377 | 20230607 | 123700 | 1338247250 | 25800 | 25900 | 25900 | 25800 | 497 |
| 378 | 20230607 | 123600 | 1325398600 | 25900 | 25850 | 25900 | 25850 | 64 |
| 379 | 20230607 | 123500 | 1323743400 | 25850 | 25850 | 25900 | 25850 | 230 |
| 380 | 20230607 | 123400 | 1317797200 | 25900 | 25850 | 25900 | 25800 | 544 |
| 381 | 20230607 | 123300 | 1303733300 | 25850 | 25800 | 25850 | 25800 | 251 |
| 382 | 20230607 | 123200 | 1297252450 | 25800 | 25850 | 25850 | 25800 | 293 |
| 383 | 20230607 | 123100 | 1289692350 | 25850 | 25900 | 25900 | 25850 | 15 |
| 384 | 20230607 | 123000 | 1289303900 | 25800 | 25850 | 25900 | 25800 | 73 |
| 385 | 20230607 | 122900 | 1287417250 | 25850 | 25900 | 25900 | 25850 | 203 |
| 386 | 20230607 | 122800 | 1282160550 | 25850 | 25900 | 25900 | 25850 | 135 |
| 387 | 20230607 | 122700 | 1278666600 | 25850 | 25850 | 25900 | 25850 | 52 |
| 388 | 20230607 | 122600 | 1277322350 | 25850 | 25850 | 25850 | 25800 | 132 |
| 389 | 20230607 | 122500 | 1273911400 | 25850 | 25850 | 25850 | 25850 | 20 |
| 390 | 20230607 | 122400 | 1273394400 | 25900 | 25800 | 25900 | 25800 | 313 |
| 391 | 20230607 | 122300 | 1265308700 | 25800 | 25800 | 25850 | 25800 | 242 |
| 392 | 20230607 | 122200 | 1259061850 | 25850 | 25900 | 25900 | 25850 | 201 |
| 393 | 20230607 | 122100 | 1253857100 | 25900 | 25900 | 25900 | 25800 | 57 |
| 394 | 20230607 | 122000 | 1252382450 | 25900 | 25900 | 25900 | 25900 | 15 |
| 395 | 20230607 | 121900 | 1251993950 | 25850 | 25900 | 25900 | 25850 | 198 |
| 396 | 20230607 | 121800 | 1246866750 | 25900 | 25850 | 25900 | 25850 | 223 |
| 397 | 20230607 | 121700 | 1241101500 | 25850 | 25900 | 25900 | 25850 | 211 |
| 398 | 20230607 | 121600 | 1235637600 | 25900 | 25900 | 25900 | 25850 | 49 |
| 399 | 20230607 | 121500 | 1234369550 | 25950 | 25900 | 25950 | 25900 | 66 |
| 400 | 20230607 | 121400 | 1232659400 | 25900 | 25900 | 25900 | 25850 | 252 |
| 401 | 20230607 | 121300 | 1226133600 | 25900 | 25850 | 25900 | 25850 | 52 |
| 402 | 20230607 | 121200 | 1224787800 | 25850 | 25950 | 25950 | 25850 | 27 |
| 403 | 20230607 | 121100 | 1224089650 | 25900 | 25800 | 25900 | 25800 | 1050 |
| 404 | 20230607 | 121000 | 1196925600 | 25850 | 25850 | 25850 | 25750 | 306 |
| 405 | 20230607 | 120900 | 1189017200 | 25850 | 25800 | 25850 | 25800 | 634 |
| 406 | 20230607 | 120800 | 1172637050 | 25800 | 25800 | 25850 | 25800 | 402 |
| 407 | 20230607 | 120700 | 1162264700 | 25800 | 25800 | 25800 | 25800 | 20 |
| 408 | 20230607 | 120600 | 1161748700 | 25850 | 25800 | 25850 | 25800 | 937 |
| 409 | 20230607 | 120500 | 1137549450 | 25800 | 25850 | 25850 | 25800 | 574 |
| 410 | 20230607 | 120400 | 1122731550 | 25850 | 25800 | 25900 | 25800 | 64 |
| 411 | 20230607 | 120300 | 1121077600 | 25800 | 25850 | 25850 | 25800 | 457 |
| 412 | 20230607 | 120200 | 1109265150 | 25900 | 25950 | 25950 | 25900 | 211 |
| 413 | 20230607 | 120100 | 1103800200 | 25900 | 25900 | 25900 | 25900 | 154 |
| 414 | 20230607 | 120000 | 1099811600 | 25950 | 25900 | 25950 | 25900 | 44 |
| 415 | 20230607 | 115900 | 1098671300 | 25950 | 25950 | 25950 | 25900 | 45 |
| 416 | 20230607 | 115800 | 1097505000 | 25900 | 25900 | 25900 | 25900 | 207 |
| 417 | 20230607 | 115700 | 1092143700 | 25900 | 25900 | 25900 | 25900 | 1 |
| 418 | 20230607 | 115600 | 1092117800 | 25900 | 25900 | 25900 | 25900 | 177 |
| 419 | 20230607 | 115500 | 1087533500 | 25900 | 25900 | 25900 | 25850 | 48 |
| 420 | 20230607 | 115400 | 1086291300 | 25800 | 25850 | 25850 | 25800 | 218 |
| 421 | 20230607 | 115300 | 1080657000 | 25850 | 25900 | 25900 | 25850 | 87 |
| 422 | 20230607 | 115200 | 1078406550 | 25900 | 25950 | 25950 | 25900 | 22 |
| 423 | 20230607 | 115100 | 1077836700 | 25950 | 25900 | 25950 | 25900 | 211 |
| 424 | 20230607 | 115000 | 1072362250 | 25900 | 25950 | 25950 | 25900 | 36 |
| 425 | 20230607 | 114900 | 1071429150 | 25950 | 25850 | 25950 | 25850 | 117 |
| 426 | 20230607 | 114800 | 1068399550 | 25850 | 25950 | 25950 | 25850 | 191 |
| 427 | 20230607 | 114700 | 1063458300 | 25950 | 25900 | 25950 | 25900 | 66 |
| 428 | 20230607 | 114600 | 1061748150 | 25900 | 25900 | 25900 | 25900 | 97 |
| 429 | 20230607 | 114500 | 1059235850 | 25900 | 25950 | 25950 | 25850 | 46 |
| 430 | 20230607 | 114400 | 1058045400 | 25950 | 25900 | 25950 | 25850 | 288 |
| 431 | 20230607 | 114300 | 1050585600 | 25850 | 25850 | 25850 | 25850 | 150 |
| 432 | 20230607 | 114200 | 1046708100 | 25800 | 25850 | 25900 | 25800 | 46 |
| 433 | 20230607 | 114100 | 1045519250 | 25850 | 25800 | 25850 | 25800 | 218 |
| 434 | 20230607 | 114000 | 1039884950 | 25900 | 25850 | 25900 | 25850 | 56 |
| 435 | 20230607 | 113900 | 1038435950 | 25800 | 25850 | 25850 | 25800 | 199 |
| 436 | 20230607 | 113800 | 1033292900 | 25800 | 25800 | 25800 | 25800 | 20 |
| 437 | 20230607 | 113700 | 1032776900 | 25900 | 25900 | 25900 | 25850 | 49 |
| 438 | 20230607 | 113600 | 1031508800 | 25900 | 25850 | 25900 | 25800 | 216 |
| 439 | 20230607 | 113500 | 1025917050 | 25900 | 25850 | 25900 | 25850 | 309 |
| 440 | 20230607 | 113400 | 1017929300 | 25800 | 25850 | 25850 | 25800 | 135 |
| 441 | 20230607 | 113300 | 1014440550 | 25800 | 25800 | 25800 | 25750 | 132 |
| 442 | 20230607 | 113200 | 1011035950 | 25800 | 25800 | 25850 | 25800 | 209 |
| 443 | 20230607 | 113100 | 1005642500 | 25800 | 25800 | 25800 | 25800 | 86 |
| 444 | 20230607 | 113000 | 1003423700 | 25750 | 25750 | 25800 | 25750 | 42 |
| 445 | 20230607 | 112900 | 1002341300 | 25750 | 25800 | 25800 | 25750 | 79 |
| 446 | 20230607 | 112800 | 1000306300 | 25800 | 25750 | 25800 | 25750 | 699 |
| 447 | 20230607 | 112700 | 982298150 | 25800 | 25800 | 25800 | 25750 | 21 |
| 448 | 20230607 | 112600 | 981756650 | 25800 | 25800 | 25850 | 25750 | 430 |
| 449 | 20230607 | 112500 | 970656150 | 25800 | 25750 | 25800 | 25750 | 28 |
| 450 | 20230607 | 112400 | 969934800 | 25800 | 25800 | 25800 | 25800 | 38 |
| 451 | 20230607 | 112300 | 968954400 | 25800 | 25800 | 25800 | 25800 | 164 |
| 452 | 20230607 | 112200 | 964723200 | 25800 | 25850 | 25850 | 25750 | 108 |
| 453 | 20230607 | 112100 | 961934350 | 25850 | 25800 | 25850 | 25800 | 288 |
| 454 | 20230607 | 112000 | 954491450 | 25800 | 25800 | 25800 | 25750 | 44 |
| 455 | 20230607 | 111900 | 953357300 | 25750 | 25750 | 25800 | 25700 | 362 |
| 456 | 20230607 | 111800 | 944041100 | 25750 | 25750 | 25750 | 25700 | 106 |
| 457 | 20230607 | 111700 | 941312600 | 25750 | 25750 | 25750 | 25700 | 141 |
| 458 | 20230607 | 111600 | 937682850 | 25750 | 25800 | 25800 | 25750 | 412 |
| 459 | 20230607 | 111500 | 927064950 | 25800 | 25750 | 25850 | 25750 | 1356 |
| 460 | 20230607 | 111400 | 892141200 | 25750 | 25850 | 25850 | 25750 | 1001 |
| 461 | 20230607 | 111300 | 866309350 | 25850 | 25800 | 25850 | 25800 | 318 |
| 462 | 20230607 | 111200 | 858096050 | 25800 | 25900 | 25900 | 25800 | 26 |
| 463 | 20230607 | 111100 | 857424750 | 25800 | 25850 | 25900 | 25800 | 310 |
| 464 | 20230607 | 111000 | 849410100 | 25800 | 25850 | 25850 | 25800 | 159 |
| 465 | 20230607 | 110900 | 845300950 | 25850 | 25900 | 25900 | 25850 | 40 |
| 466 | 20230607 | 110800 | 844265950 | 25900 | 25850 | 25900 | 25800 | 169 |
| 467 | 20230607 | 110700 | 839898250 | 25850 | 25900 | 25900 | 25800 | 35 |
| 468 | 20230607 | 110600 | 838993700 | 25800 | 25900 | 25900 | 25800 | 2450 |
| 469 | 20230607 | 110500 | 775750500 | 25900 | 25850 | 25900 | 25850 | 408 |
| 470 | 20230607 | 110400 | 765203600 | 25850 | 25950 | 25950 | 25850 | 251 |
| 471 | 20230607 | 110300 | 758711850 | 25900 | 25850 | 25900 | 25850 | 328 |
| 472 | 20230607 | 110200 | 750217900 | 25900 | 25850 | 25900 | 25850 | 15 |
| 473 | 20230607 | 110100 | 749830100 | 25850 | 25950 | 26000 | 25850 | 204 |
| 474 | 20230607 | 110000 | 744538250 | 25950 | 25950 | 25950 | 25900 | 22 |
| 475 | 20230607 | 105900 | 743968350 | 25900 | 25950 | 25950 | 25900 | 21 |
| 476 | 20230607 | 105800 | 743424400 | 25850 | 25900 | 25950 | 25850 | 201 |
| 477 | 20230607 | 105700 | 738219400 | 25850 | 25950 | 25950 | 25850 | 21 |
| 478 | 20230607 | 105600 | 737676450 | 25850 | 25900 | 25950 | 25850 | 40 |
| 479 | 20230607 | 105500 | 736642300 | 25800 | 25850 | 25950 | 25800 | 425 |
| 480 | 20230607 | 105400 | 725657050 | 25950 | 25850 | 25950 | 25850 | 398 |
| 481 | 20230607 | 105300 | 715368550 | 25900 | 25850 | 25900 | 25850 | 544 |
| 482 | 20230607 | 105200 | 701279950 | 25950 | 25900 | 25950 | 25900 | 410 |
| 483 | 20230607 | 105100 | 690659900 | 25950 | 25950 | 26000 | 25900 | 805 |
| 484 | 20230607 | 105000 | 669785100 | 26000 | 26000 | 26000 | 25950 | 211 |
| 485 | 20230607 | 104900 | 664300250 | 25950 | 25950 | 25950 | 25950 | 20 |
| 486 | 20230607 | 104800 | 663781250 | 25950 | 26000 | 26050 | 25950 | 218 |
| 487 | 20230607 | 104700 | 658104850 | 25950 | 26050 | 26050 | 25950 | 897 |
| 488 | 20230607 | 104600 | 634787750 | 26050 | 26100 | 26100 | 26050 | 41 |
| 489 | 20230607 | 104500 | 633719650 | 26100 | 26050 | 26100 | 26050 | 200 |
| 490 | 20230607 | 104400 | 628500650 | 26100 | 26100 | 26100 | 26100 | 5 |
| 491 | 20230607 | 104300 | 628370150 | 26100 | 26100 | 26150 | 26100 | 532 |
| 492 | 20230607 | 104200 | 614476050 | 26150 | 26100 | 26150 | 26100 | 352 |
| 493 | 20230607 | 104100 | 605288800 | 26100 | 26200 | 26200 | 26100 | 166 |
| 494 | 20230607 | 104000 | 600952300 | 26200 | 26200 | 26200 | 26150 | 293 |
| 495 | 20230607 | 103900 | 593281400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 496 | 20230607 | 103800 | 593281400 | 26200 | 26200 | 26200 | 26200 | 40 |
| 497 | 20230607 | 103700 | 592233400 | 26200 | 26200 | 26200 | 26200 | 117 |
| 498 | 20230607 | 103600 | 589168000 | 26250 | 26250 | 26250 | 26250 | 1 |
| 499 | 20230607 | 103500 | 589141750 | 26200 | 26200 | 26200 | 26200 | 166 |
| 500 | 20230607 | 103400 | 584792550 | 26200 | 26250 | 26250 | 26200 | 36 |
| 501 | 20230607 | 103300 | 583848550 | 26250 | 26250 | 26250 | 26250 | 178 |
| 502 | 20230607 | 103200 | 579176050 | 26200 | 26250 | 26250 | 26200 | 60 |
| 503 | 20230607 | 103100 | 577604000 | 26300 | 26250 | 26300 | 26250 | 19 |
| 504 | 20230607 | 103000 | 577105200 | 26300 | 26300 | 26350 | 26250 | 400 |
| 505 | 20230607 | 102900 | 566587650 | 26300 | 26300 | 26300 | 26250 | 114 |
| 506 | 20230607 | 102800 | 563589700 | 26300 | 26200 | 26300 | 26200 | 669 |
| 507 | 20230607 | 102700 | 546027050 | 26200 | 26250 | 26250 | 26200 | 97 |
| 508 | 20230607 | 102600 | 543484750 | 26250 | 26200 | 26250 | 26200 | 612 |
| 509 | 20230607 | 102500 | 527442200 | 26200 | 26150 | 26200 | 26150 | 210 |
| 510 | 20230607 | 102400 | 521940700 | 26150 | 26150 | 26200 | 26150 | 161 |
| 511 | 20230607 | 102300 | 517726900 | 26150 | 26150 | 26150 | 26150 | 177 |
| 512 | 20230607 | 102200 | 513098350 | 26150 | 26150 | 26150 | 26150 | 2 |
| 513 | 20230607 | 102100 | 513046050 | 26100 | 26150 | 26200 | 26100 | 352 |
| 514 | 20230607 | 102000 | 503839900 | 26100 | 26100 | 26100 | 26100 | 118 |
| 515 | 20230607 | 101900 | 500760100 | 26100 | 26100 | 26100 | 26100 | 11 |
| 516 | 20230607 | 101800 | 500473000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 517 | 20230607 | 101700 | 500473000 | 26100 | 26100 | 26100 | 26100 | 178 |
| 518 | 20230607 | 101600 | 495827200 | 26100 | 26050 | 26100 | 26050 | 43 |
| 519 | 20230607 | 101500 | 494706850 | 26050 | 26100 | 26100 | 26050 | 276 |
| 520 | 20230607 | 101400 | 487507200 | 26100 | 26100 | 26100 | 26100 | 2 |
| 521 | 20230607 | 101300 | 487455000 | 26100 | 26100 | 26100 | 26100 | 21 |
| 522 | 20230607 | 101200 | 486906900 | 26050 | 26100 | 26100 | 26050 | 203 |
| 523 | 20230607 | 101100 | 481618250 | 26100 | 26100 | 26150 | 26100 | 37 |
| 524 | 20230607 | 101000 | 480651000 | 26150 | 26100 | 26150 | 26100 | 248 |
| 525 | 20230607 | 100900 | 474178100 | 26100 | 26100 | 26100 | 26100 | 1 |
| 526 | 20230607 | 100800 | 474152000 | 26050 | 26050 | 26050 | 26050 | 115 |
| 527 | 20230607 | 100700 | 471156250 | 26100 | 26100 | 26100 | 26100 | 356 |
| 528 | 20230607 | 100600 | 461864650 | 26100 | 26100 | 26100 | 26100 | 49 |
| 529 | 20230607 | 100500 | 460585750 | 26100 | 26050 | 26100 | 26050 | 199 |
| 530 | 20230607 | 100400 | 455392900 | 26050 | 26050 | 26100 | 26050 | 120 |
| 531 | 20230607 | 100300 | 452266350 | 26100 | 26100 | 26100 | 26100 | 54 |
| 532 | 20230607 | 100200 | 450856950 | 26050 | 26050 | 26050 | 26050 | 170 |
| 533 | 20230607 | 100100 | 446428450 | 26000 | 26050 | 26050 | 26000 | 122 |
| 534 | 20230607 | 100000 | 443255800 | 26000 | 26000 | 26000 | 26000 | 38 |
| 535 | 20230607 | 095900 | 442267800 | 26000 | 26000 | 26000 | 26000 | 2 |
| 536 | 20230607 | 095800 | 442215800 | 26000 | 26000 | 26000 | 26000 | 178 |
| 537 | 20230607 | 095700 | 437587800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 538 | 20230607 | 095600 | 437587800 | 26050 | 26050 | 26050 | 26050 | 0 |
| 539 | 20230607 | 095500 | 437587800 | 26050 | 25950 | 26050 | 25950 | 307 |
| 540 | 20230607 | 095400 | 429612750 | 25950 | 25900 | 25950 | 25850 | 669 |
| 541 | 20230607 | 095300 | 412285200 | 25900 | 25900 | 25900 | 25900 | 26 |
| 542 | 20230607 | 095200 | 411611800 | 25850 | 25850 | 25850 | 25850 | 20 |
| 543 | 20230607 | 095100 | 411094800 | 25850 | 25850 | 25850 | 25850 | 21 |
| 544 | 20230607 | 095000 | 410551950 | 25800 | 25800 | 25800 | 25800 | 1139 |
| 545 | 20230607 | 094900 | 381165750 | 25800 | 25800 | 25800 | 25800 | 51 |
| 546 | 20230607 | 094800 | 379849950 | 25800 | 25850 | 25850 | 25800 | 820 |
| 547 | 20230607 | 094700 | 358677300 | 25900 | 25900 | 25900 | 25900 | 180 |
| 548 | 20230607 | 094600 | 354015300 | 25850 | 25850 | 25850 | 25850 | 21 |
| 549 | 20230607 | 094500 | 353472450 | 25900 | 25900 | 25900 | 25900 | 1 |
| 550 | 20230607 | 094400 | 353446550 | 25900 | 25850 | 25900 | 25850 | 407 |
| 551 | 20230607 | 094300 | 342925500 | 25850 | 25850 | 25850 | 25850 | 190 |
| 552 | 20230607 | 094200 | 338014000 | 25850 | 25900 | 25900 | 25850 | 241 |
| 553 | 20230607 | 094100 | 331772750 | 25850 | 25850 | 25850 | 25800 | 244 |
| 554 | 20230607 | 094000 | 325465700 | 25850 | 25900 | 25900 | 25850 | 21 |
| 555 | 20230607 | 093900 | 324922300 | 25850 | 25900 | 25900 | 25850 | 203 |
| 556 | 20230607 | 093800 | 319674600 | 25900 | 25950 | 25950 | 25900 | 128 |
| 557 | 20230607 | 093700 | 316355550 | 25900 | 25900 | 25900 | 25900 | 680 |
| 558 | 20230607 | 093600 | 298743550 | 25850 | 25950 | 25950 | 25850 | 107 |
| 559 | 20230607 | 093500 | 295973850 | 25950 | 25900 | 25950 | 25900 | 130 |
| 560 | 20230607 | 093400 | 292605750 | 25900 | 25900 | 25900 | 25850 | 434 |
| 561 | 20230607 | 093300 | 281373550 | 25900 | 25950 | 25950 | 25900 | 220 |
| 562 | 20230607 | 093200 | 275673550 | 25950 | 25900 | 25950 | 25900 | 69 |
| 563 | 20230607 | 093100 | 273886050 | 25850 | 25850 | 25850 | 25850 | 109 |
| 564 | 20230607 | 093000 | 271068400 | 25850 | 25900 | 25900 | 25850 | 97 |
| 565 | 20230607 | 092900 | 268557900 | 25850 | 25800 | 25850 | 25800 | 716 |
| 566 | 20230607 | 092800 | 250074400 | 25850 | 25850 | 25850 | 25850 | 135 |
| 567 | 20230607 | 092700 | 246584650 | 25850 | 25800 | 25850 | 25750 | 248 |
| 568 | 20230607 | 092600 | 240186250 | 25750 | 25750 | 25800 | 25750 | 162 |
| 569 | 20230607 | 092500 | 236014500 | 25800 | 25800 | 25850 | 25800 | 725 |
| 570 | 20230607 | 092400 | 217309400 | 25800 | 25800 | 25850 | 25800 | 702 |
| 571 | 20230607 | 092300 | 199197550 | 25800 | 25900 | 25900 | 25800 | 691 |
| 572 | 20230607 | 092200 | 181348500 | 25900 | 25950 | 25950 | 25900 | 307 |
| 573 | 20230607 | 092100 | 173397150 | 25950 | 25950 | 26000 | 25950 | 184 |
| 574 | 20230607 | 092000 | 168622300 | 26000 | 25950 | 26000 | 25950 | 36 |
| 575 | 20230607 | 091900 | 167686550 | 25950 | 26000 | 26000 | 25950 | 286 |
| 576 | 20230607 | 091800 | 160263800 | 26000 | 26050 | 26100 | 26000 | 131 |
| 577 | 20230607 | 091700 | 156853850 | 26000 | 26150 | 26150 | 26000 | 586 |
| 578 | 20230607 | 091600 | 141576150 | 26150 | 26250 | 26250 | 26150 | 27 |
| 579 | 20230607 | 091500 | 140868500 | 26250 | 26150 | 26250 | 26150 | 203 |
| 580 | 20230607 | 091400 | 135552750 | 26050 | 26150 | 26150 | 26050 | 533 |
| 581 | 20230607 | 091300 | 121651550 | 26150 | 26100 | 26150 | 26050 | 14 |
| 582 | 20230607 | 091200 | 121286700 | 26050 | 26150 | 26150 | 26050 | 51 |
| 583 | 20230607 | 091100 | 119958050 | 26050 | 26100 | 26150 | 26050 | 509 |
| 584 | 20230607 | 091000 | 106693450 | 26100 | 26100 | 26100 | 26100 | 250 |
| 585 | 20230607 | 090900 | 100168450 | 26100 | 26250 | 26250 | 26100 | 508 |
| 586 | 20230607 | 090800 | 86873700 | 26250 | 26150 | 26250 | 26150 | 33 |
| 587 | 20230607 | 090700 | 86010550 | 26150 | 26100 | 26150 | 26100 | 162 |
| 588 | 20230607 | 090600 | 81782100 | 26100 | 26100 | 26100 | 26100 | 50 |
| 589 | 20230607 | 090500 | 80477100 | 26100 | 26050 | 26100 | 26050 | 37 |
| 590 | 20230607 | 090400 | 79513200 | 25900 | 25900 | 25900 | 25850 | 534 |
| 591 | 20230607 | 090300 | 65692550 | 25900 | 26250 | 26250 | 25900 | 545 |
| 592 | 20230607 | 090200 | 51479850 | 26200 | 26300 | 26300 | 26200 | 700 |
| 593 | 20230607 | 090100 | 33097500 | 26350 | 26400 | 26400 | 26250 | 359 |
| 594 | 20230607 | 090000 | 23649650 | 26350 | 26250 | 26350 | 26250 | 799 |