33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 3 | 20230613 | 192400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230613 | 192300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230613 | 192200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230613 | 192100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230613 | 192000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230613 | 191900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230613 | 191800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230613 | 191700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230613 | 191600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230613 | 191500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230613 | 191400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230613 | 191300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230613 | 191200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230613 | 191100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230613 | 191000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230613 | 190900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230613 | 190800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230613 | 190700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230613 | 190600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230613 | 190500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230613 | 190400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230613 | 190300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230613 | 190200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230613 | 190100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230613 | 190000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230613 | 185900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230613 | 185800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230613 | 185700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230613 | 185600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230613 | 185500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 33 | 20230613 | 185400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230613 | 185300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230613 | 185200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230613 | 185100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230613 | 185000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230613 | 184900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230613 | 184800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230613 | 184700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230613 | 184600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230613 | 184500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230613 | 184400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230613 | 184300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230613 | 184200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230613 | 184100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230613 | 184000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230613 | 183900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230613 | 183800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230613 | 183700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230613 | 183600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230613 | 183500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230613 | 183400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230613 | 183300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230613 | 183200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230613 | 183100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230613 | 183000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230613 | 182900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230613 | 182800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230613 | 182700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230613 | 182600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230613 | 182500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 63 | 20230613 | 182400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230613 | 182300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230613 | 182200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230613 | 182100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230613 | 182000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230613 | 181900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230613 | 181800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230613 | 181700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230613 | 181600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230613 | 181500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230613 | 181400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230613 | 181300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230613 | 181200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230613 | 181100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230613 | 181000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230613 | 180900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230613 | 180800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230613 | 180700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230613 | 180600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230613 | 180500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230613 | 180400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230613 | 180300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230613 | 180200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230613 | 180100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230613 | 180000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230613 | 175900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230613 | 175800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230613 | 175700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230613 | 175600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230613 | 175500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 93 | 20230613 | 175400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230613 | 175300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230613 | 175200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230613 | 175100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230613 | 175000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230613 | 174900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230613 | 174800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230613 | 174700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230613 | 174600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230613 | 174500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230613 | 174400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230613 | 174300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230613 | 174200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230613 | 174100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230613 | 174000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230613 | 173900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230613 | 173800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230613 | 173700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230613 | 173600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230613 | 173500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230613 | 173400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230613 | 173300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230613 | 173200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230613 | 173100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230613 | 173000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230613 | 172900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230613 | 172800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230613 | 172700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230613 | 172600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230613 | 172500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 123 | 20230613 | 172400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230613 | 172300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230613 | 172200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230613 | 172100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230613 | 172000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230613 | 171900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230613 | 171800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230613 | 171700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230613 | 171600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230613 | 171500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230613 | 171400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230613 | 171300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230613 | 171200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230613 | 171100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230613 | 171000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230613 | 170900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230613 | 170800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230613 | 170700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230613 | 170600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230613 | 170500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230613 | 170400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230613 | 170300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230613 | 170200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230613 | 170100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230613 | 170000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230613 | 165900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230613 | 165800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230613 | 165700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230613 | 165600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230613 | 165500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 153 | 20230613 | 165400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230613 | 165300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230613 | 165200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230613 | 165100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230613 | 165000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230613 | 164900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230613 | 164800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230613 | 164700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230613 | 164600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230613 | 164500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230613 | 164400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230613 | 164300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230613 | 164200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230613 | 164100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230613 | 164000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230613 | 163900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230613 | 163800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230613 | 163700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230613 | 163600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230613 | 163500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230613 | 163400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230613 | 163300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230613 | 163200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230613 | 163100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230613 | 163000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230613 | 162900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230613 | 162800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230613 | 162700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230613 | 162600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230613 | 162500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 183 | 20230613 | 162400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230613 | 162300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230613 | 162200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230613 | 162100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230613 | 162000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230613 | 161900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230613 | 161800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230613 | 161700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230613 | 161600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230613 | 161500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230613 | 161400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230613 | 161300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230613 | 161200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230613 | 161100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230613 | 161000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230613 | 160900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230613 | 160800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230613 | 160700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230613 | 160600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230613 | 160500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230613 | 160400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230613 | 160300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230613 | 160200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230613 | 160100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230613 | 160000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230613 | 155900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230613 | 155800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230613 | 155700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230613 | 155600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230613 | 155500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 213 | 20230613 | 155400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230613 | 155300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230613 | 155200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230613 | 155100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230613 | 155000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230613 | 154900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230613 | 154800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230613 | 154700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230613 | 154600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230613 | 154500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230613 | 154400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230613 | 154300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230613 | 154200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230613 | 154100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230613 | 154000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230613 | 153900 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230613 | 153800 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230613 | 153700 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230613 | 153600 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230613 | 153500 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230613 | 153400 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230613 | 153300 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230613 | 153200 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230613 | 153100 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230613 | 153000 | 7918243200 | 26500 | 26500 | 26500 | 26500 | 3555 |
| 238 | 20230613 | 152900 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 239 | 20230613 | 152800 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 240 | 20230613 | 152700 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 241 | 20230613 | 152600 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 242 | 20230613 | 152500 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 243 | 20230613 | 152400 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 244 | 20230613 | 152300 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 245 | 20230613 | 152200 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 246 | 20230613 | 152100 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 247 | 20230613 | 152000 | 7824035700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 248 | 20230613 | 151900 | 7824035700 | 26450 | 26450 | 26450 | 26400 | 951 |
| 249 | 20230613 | 151800 | 7798887400 | 26400 | 26400 | 26450 | 26350 | 522 |
| 250 | 20230613 | 151700 | 7785105450 | 26400 | 26400 | 26400 | 26350 | 259 |
| 251 | 20230613 | 151600 | 7778275600 | 26400 | 26400 | 26400 | 26350 | 1308 |
| 252 | 20230613 | 151500 | 7743744500 | 26400 | 26450 | 26450 | 26400 | 20 |
| 253 | 20230613 | 151400 | 7743215850 | 26450 | 26400 | 26450 | 26400 | 374 |
| 254 | 20230613 | 151300 | 7733331250 | 26450 | 26450 | 26450 | 26450 | 8 |
| 255 | 20230613 | 151200 | 7733119650 | 26400 | 26350 | 26450 | 26350 | 207 |
| 256 | 20230613 | 151100 | 7727651700 | 26400 | 26450 | 26450 | 26400 | 923 |
| 257 | 20230613 | 151000 | 7703280050 | 26450 | 26450 | 26500 | 26450 | 692 |
| 258 | 20230613 | 150900 | 7684975000 | 26450 | 26500 | 26500 | 26450 | 85 |
| 259 | 20230613 | 150800 | 7682724750 | 26450 | 26450 | 26500 | 26450 | 186 |
| 260 | 20230613 | 150700 | 7677805000 | 26450 | 26500 | 26500 | 26450 | 605 |
| 261 | 20230613 | 150600 | 7661802650 | 26500 | 26450 | 26500 | 26450 | 695 |
| 262 | 20230613 | 150500 | 7643410150 | 26500 | 26500 | 26500 | 26500 | 84 |
| 263 | 20230613 | 150400 | 7641184150 | 26600 | 26600 | 26600 | 26450 | 212 |
| 264 | 20230613 | 150300 | 7635574050 | 26600 | 26450 | 26650 | 26450 | 71 |
| 265 | 20230613 | 150200 | 7633685100 | 26450 | 26650 | 26650 | 26450 | 636 |
| 266 | 20230613 | 150100 | 7616844100 | 26650 | 26500 | 26650 | 26500 | 525 |
| 267 | 20230613 | 150000 | 7602880250 | 26600 | 26550 | 26600 | 26550 | 267 |
| 268 | 20230613 | 145900 | 7595786300 | 26500 | 26500 | 26500 | 26500 | 157 |
| 269 | 20230613 | 145800 | 7591625800 | 26500 | 26500 | 26500 | 26500 | 35 |
| 270 | 20230613 | 145700 | 7590698300 | 26450 | 26500 | 26500 | 26450 | 249 |
| 271 | 20230613 | 145600 | 7584099850 | 26500 | 26500 | 26500 | 26500 | 196 |
| 272 | 20230613 | 145500 | 7578905850 | 26500 | 26450 | 26600 | 26450 | 353 |
| 273 | 20230613 | 145400 | 7569566650 | 26450 | 26500 | 26500 | 26450 | 268 |
| 274 | 20230613 | 145300 | 7562472900 | 26500 | 26500 | 26500 | 26500 | 133 |
| 275 | 20230613 | 145200 | 7558948400 | 26500 | 26500 | 26500 | 26500 | 248 |
| 276 | 20230613 | 145100 | 7552376400 | 26500 | 26500 | 26500 | 26500 | 178 |
| 277 | 20230613 | 145000 | 7547659400 | 26500 | 26500 | 26600 | 26500 | 738 |
| 278 | 20230613 | 144900 | 7528045650 | 26500 | 26500 | 26500 | 26500 | 9 |
| 279 | 20230613 | 144800 | 7527807150 | 26550 | 26550 | 26550 | 26550 | 46 |
| 280 | 20230613 | 144700 | 7526585850 | 26550 | 26500 | 26550 | 26500 | 150 |
| 281 | 20230613 | 144600 | 7522607250 | 26500 | 26550 | 26550 | 26500 | 3 |
| 282 | 20230613 | 144500 | 7522527700 | 26500 | 26550 | 26550 | 26500 | 454 |
| 283 | 20230613 | 144400 | 7510494200 | 26550 | 26550 | 26550 | 26550 | 100 |
| 284 | 20230613 | 144300 | 7507839200 | 26500 | 26550 | 26550 | 26500 | 20 |
| 285 | 20230613 | 144200 | 7507308450 | 26550 | 26550 | 26550 | 26550 | 53 |
| 286 | 20230613 | 144100 | 7505901300 | 26550 | 26450 | 26550 | 26450 | 91 |
| 287 | 20230613 | 144000 | 7503492600 | 26450 | 26500 | 26500 | 26450 | 692 |
| 288 | 20230613 | 143900 | 7485158150 | 26500 | 26500 | 26500 | 26500 | 6 |
| 289 | 20230613 | 143800 | 7484999150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20230613 | 143700 | 7484999150 | 26500 | 26550 | 26550 | 26500 | 50 |
| 291 | 20230613 | 143600 | 7483672650 | 26500 | 26500 | 26500 | 26500 | 301 |
| 292 | 20230613 | 143500 | 7475696150 | 26500 | 26550 | 26550 | 26500 | 474 |
| 293 | 20230613 | 143400 | 7463133750 | 26550 | 26550 | 26550 | 26550 | 19 |
| 294 | 20230613 | 143300 | 7462629300 | 26500 | 26600 | 26600 | 26500 | 619 |
| 295 | 20230613 | 143200 | 7446200550 | 26600 | 26550 | 26600 | 26550 | 28 |
| 296 | 20230613 | 143100 | 7445456100 | 26550 | 26600 | 26600 | 26550 | 52 |
| 297 | 20230613 | 143000 | 7444074750 | 26650 | 26650 | 26650 | 26650 | 11 |
| 298 | 20230613 | 142900 | 7443781600 | 26650 | 26600 | 26650 | 26600 | 565 |
| 299 | 20230613 | 142800 | 7428728500 | 26550 | 26550 | 26550 | 26550 | 14 |
| 300 | 20230613 | 142700 | 7428356800 | 26500 | 26500 | 26500 | 26500 | 257 |
| 301 | 20230613 | 142600 | 7421546300 | 26500 | 26550 | 26550 | 26500 | 387 |
| 302 | 20230613 | 142500 | 7411277000 | 26550 | 26550 | 26550 | 26550 | 1 |
| 303 | 20230613 | 142400 | 7411250450 | 26550 | 26550 | 26550 | 26550 | 205 |
| 304 | 20230613 | 142300 | 7405807700 | 26550 | 26550 | 26600 | 26550 | 392 |
| 305 | 20230613 | 142200 | 7395399550 | 26550 | 26550 | 26600 | 26550 | 113 |
| 306 | 20230613 | 142100 | 7392399350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 307 | 20230613 | 142000 | 7392399350 | 26550 | 26600 | 26600 | 26550 | 1234 |
| 308 | 20230613 | 141900 | 7359577000 | 26650 | 26650 | 26650 | 26650 | 2 |
| 309 | 20230613 | 141800 | 7359523700 | 26650 | 26600 | 26650 | 26600 | 109 |
| 310 | 20230613 | 141700 | 7356623650 | 26650 | 26650 | 26650 | 26600 | 61 |
| 311 | 20230613 | 141600 | 7355000300 | 26650 | 26650 | 26650 | 26600 | 103 |
| 312 | 20230613 | 141500 | 7352255450 | 26650 | 26650 | 26650 | 26650 | 132 |
| 313 | 20230613 | 141400 | 7348737650 | 26650 | 26650 | 26650 | 26650 | 20 |
| 314 | 20230613 | 141300 | 7348204650 | 26650 | 26650 | 26650 | 26600 | 164 |
| 315 | 20230613 | 141200 | 7343835550 | 26650 | 26650 | 26650 | 26650 | 14 |
| 316 | 20230613 | 141100 | 7343462450 | 26650 | 26650 | 26650 | 26650 | 0 |
| 317 | 20230613 | 141000 | 7343462450 | 26650 | 26650 | 26650 | 26600 | 178 |
| 318 | 20230613 | 140900 | 7338718800 | 26600 | 26650 | 26650 | 26600 | 20 |
| 319 | 20230613 | 140800 | 7338186650 | 26650 | 26650 | 26650 | 26650 | 80 |
| 320 | 20230613 | 140700 | 7336054650 | 26650 | 26650 | 26650 | 26600 | 274 |
| 321 | 20230613 | 140600 | 7328756250 | 26650 | 26700 | 26700 | 26650 | 546 |
| 322 | 20230613 | 140500 | 7314198450 | 26700 | 26700 | 26700 | 26700 | 315 |
| 323 | 20230613 | 140400 | 7305787950 | 26700 | 26700 | 26700 | 26700 | 0 |
| 324 | 20230613 | 140300 | 7305787950 | 26700 | 26650 | 26700 | 26650 | 222 |
| 325 | 20230613 | 140200 | 7299869550 | 26650 | 26700 | 26700 | 26650 | 227 |
| 326 | 20230613 | 140100 | 7293819500 | 26700 | 26700 | 26700 | 26650 | 96 |
| 327 | 20230613 | 140000 | 7291256350 | 26650 | 26700 | 26700 | 26650 | 537 |
| 328 | 20230613 | 135900 | 7276918500 | 26700 | 26700 | 26750 | 26700 | 199 |
| 329 | 20230613 | 135800 | 7271605150 | 26700 | 26700 | 26750 | 26700 | 314 |
| 330 | 20230613 | 135700 | 7263219700 | 26700 | 26650 | 26700 | 26600 | 1508 |
| 331 | 20230613 | 135600 | 7222994800 | 26650 | 26650 | 26700 | 26650 | 763 |
| 332 | 20230613 | 135500 | 7202660300 | 26700 | 26700 | 26700 | 26700 | 207 |
| 333 | 20230613 | 135400 | 7197133400 | 26700 | 26700 | 26700 | 26700 | 1128 |
| 334 | 20230613 | 135300 | 7167015800 | 26700 | 26700 | 26700 | 26700 | 569 |
| 335 | 20230613 | 135200 | 7151823500 | 26700 | 26700 | 26700 | 26650 | 548 |
| 336 | 20230613 | 135100 | 7137193400 | 26700 | 26650 | 26700 | 26650 | 306 |
| 337 | 20230613 | 135000 | 7129023850 | 26650 | 26700 | 26750 | 26650 | 440 |
| 338 | 20230613 | 134900 | 7117276750 | 26700 | 26650 | 26700 | 26600 | 145 |
| 339 | 20230613 | 134800 | 7113413250 | 26650 | 26650 | 26650 | 26600 | 1061 |
| 340 | 20230613 | 134700 | 7085146400 | 26650 | 26650 | 26700 | 26650 | 506 |
| 341 | 20230613 | 134600 | 7071660950 | 26700 | 26650 | 26700 | 26650 | 191 |
| 342 | 20230613 | 134500 | 7066570450 | 26650 | 26700 | 26750 | 26650 | 2019 |
| 343 | 20230613 | 134400 | 7012679700 | 26800 | 26650 | 26800 | 26650 | 1589 |
| 344 | 20230613 | 134300 | 6970166950 | 26650 | 26650 | 26700 | 26650 | 967 |
| 345 | 20230613 | 134200 | 6944387900 | 26650 | 26650 | 26650 | 26600 | 448 |
| 346 | 20230613 | 134100 | 6932448950 | 26650 | 26600 | 26650 | 26600 | 819 |
| 347 | 20230613 | 134000 | 6910661000 | 26600 | 26550 | 26650 | 26550 | 821 |
| 348 | 20230613 | 133900 | 6888827500 | 26550 | 26550 | 26550 | 26550 | 28 |
| 349 | 20230613 | 133800 | 6888084100 | 26550 | 26550 | 26550 | 26500 | 362 |
| 350 | 20230613 | 133700 | 6878473350 | 26500 | 26550 | 26550 | 26500 | 111 |
| 351 | 20230613 | 133600 | 6875526500 | 26550 | 26550 | 26600 | 26550 | 461 |
| 352 | 20230613 | 133500 | 6863286900 | 26600 | 26450 | 26600 | 26400 | 531 |
| 353 | 20230613 | 133400 | 6849198000 | 26400 | 26400 | 26450 | 26350 | 297 |
| 354 | 20230613 | 133300 | 6841356850 | 26400 | 26350 | 26400 | 26350 | 609 |
| 355 | 20230613 | 133200 | 6825309600 | 26350 | 26350 | 26350 | 26350 | 26 |
| 356 | 20230613 | 133100 | 6824624500 | 26350 | 26350 | 26350 | 26350 | 328 |
| 357 | 20230613 | 133000 | 6815981700 | 26350 | 26350 | 26350 | 26350 | 220 |
| 358 | 20230613 | 132900 | 6810184700 | 26350 | 26350 | 26400 | 26350 | 1590 |
| 359 | 20230613 | 132800 | 6768287700 | 26400 | 26450 | 26450 | 26400 | 408 |
| 360 | 20230613 | 132700 | 6757513500 | 26450 | 26500 | 26500 | 26400 | 104 |
| 361 | 20230613 | 132600 | 6754763350 | 26450 | 26400 | 26500 | 26400 | 129 |
| 362 | 20230613 | 132500 | 6751351550 | 26400 | 26400 | 26400 | 26400 | 64 |
| 363 | 20230613 | 132400 | 6749661950 | 26400 | 26400 | 26400 | 26350 | 524 |
| 364 | 20230613 | 132300 | 6735829050 | 26400 | 26450 | 26500 | 26400 | 2479 |
| 365 | 20230613 | 132200 | 6670286650 | 26450 | 26450 | 26450 | 26400 | 188 |
| 366 | 20230613 | 132100 | 6665314450 | 26450 | 26450 | 26450 | 26400 | 456 |
| 367 | 20230613 | 132000 | 6653263150 | 26450 | 26500 | 26550 | 26450 | 986 |
| 368 | 20230613 | 131900 | 6627170800 | 26500 | 26500 | 26500 | 26450 | 51 |
| 369 | 20230613 | 131800 | 6625820350 | 26500 | 26500 | 26550 | 26450 | 340 |
| 370 | 20230613 | 131700 | 6616816650 | 26450 | 26500 | 26500 | 26450 | 232 |
| 371 | 20230613 | 131600 | 6610671150 | 26500 | 26500 | 26500 | 26450 | 196 |
| 372 | 20230613 | 131500 | 6605482350 | 26500 | 26450 | 26500 | 26450 | 22 |
| 373 | 20230613 | 131400 | 6604899550 | 26450 | 26550 | 26600 | 26450 | 808 |
| 374 | 20230613 | 131300 | 6583478250 | 26550 | 26600 | 26600 | 26500 | 587 |
| 375 | 20230613 | 131200 | 6567896850 | 26600 | 26500 | 26600 | 26500 | 1063 |
| 376 | 20230613 | 131100 | 6539698900 | 26450 | 26500 | 26550 | 26450 | 490 |
| 377 | 20230613 | 131000 | 6526730400 | 26500 | 26500 | 26500 | 26500 | 75 |
| 378 | 20230613 | 130900 | 6524742900 | 26550 | 26500 | 26550 | 26500 | 1039 |
| 379 | 20230613 | 130800 | 6497188250 | 26500 | 26500 | 26500 | 26450 | 143 |
| 380 | 20230613 | 130700 | 6493401600 | 26500 | 26400 | 26500 | 26400 | 239 |
| 381 | 20230613 | 130600 | 6487073100 | 26450 | 26450 | 26450 | 26400 | 288 |
| 382 | 20230613 | 130500 | 6479464350 | 26450 | 26400 | 26450 | 26400 | 200 |
| 383 | 20230613 | 130400 | 6474177650 | 26450 | 26500 | 26550 | 26400 | 355 |
| 384 | 20230613 | 130300 | 6464775150 | 26500 | 26400 | 26500 | 26400 | 180 |
| 385 | 20230613 | 130200 | 6460013500 | 26450 | 26400 | 26450 | 26350 | 753 |
| 386 | 20230613 | 130100 | 6440149500 | 26400 | 26350 | 26400 | 26350 | 297 |
| 387 | 20230613 | 130000 | 6432322700 | 26400 | 26350 | 26400 | 26350 | 312 |
| 388 | 20230613 | 125900 | 6424094450 | 26350 | 26400 | 26400 | 26300 | 636 |
| 389 | 20230613 | 125800 | 6407347850 | 26400 | 26400 | 26400 | 26350 | 441 |
| 390 | 20230613 | 125700 | 6395719800 | 26300 | 26450 | 26500 | 26300 | 1538 |
| 391 | 20230613 | 125600 | 6355117100 | 26400 | 26450 | 26500 | 26400 | 971 |
| 392 | 20230613 | 125500 | 6329424800 | 26450 | 26500 | 26500 | 26400 | 2312 |
| 393 | 20230613 | 125400 | 6268232650 | 26550 | 26500 | 26550 | 26500 | 300 |
| 394 | 20230613 | 125300 | 6260269150 | 26500 | 26500 | 26550 | 26400 | 1477 |
| 395 | 20230613 | 125200 | 6221152100 | 26500 | 26450 | 26500 | 26450 | 1146 |
| 396 | 20230613 | 125100 | 6190785300 | 26500 | 26400 | 26500 | 26300 | 1245 |
| 397 | 20230613 | 125000 | 6157868650 | 26400 | 26300 | 26450 | 26300 | 388 |
| 398 | 20230613 | 124900 | 6147649100 | 26300 | 26400 | 26400 | 26250 | 2985 |
| 399 | 20230613 | 124800 | 6069108250 | 26350 | 26350 | 26400 | 26300 | 2713 |
| 400 | 20230613 | 124700 | 5997638300 | 26450 | 26500 | 26550 | 26350 | 4061 |
| 401 | 20230613 | 124600 | 5890344100 | 26450 | 26500 | 26550 | 26450 | 4229 |
| 402 | 20230613 | 124500 | 5778256850 | 26550 | 26550 | 26650 | 26500 | 5109 |
| 403 | 20230613 | 124400 | 5642663150 | 26550 | 26650 | 26700 | 26550 | 2958 |
| 404 | 20230613 | 124300 | 5563982100 | 26650 | 26650 | 26700 | 26550 | 3476 |
| 405 | 20230613 | 124200 | 5471437550 | 26700 | 26750 | 26750 | 26650 | 1379 |
| 406 | 20230613 | 124100 | 5434621200 | 26700 | 26750 | 26750 | 26650 | 3686 |
| 407 | 20230613 | 124000 | 5336153700 | 26750 | 26750 | 26900 | 26650 | 3385 |
| 408 | 20230613 | 123900 | 5245532200 | 26650 | 26950 | 27050 | 26600 | 11272 |
| 409 | 20230613 | 123800 | 4943185350 | 26950 | 27150 | 27150 | 26900 | 6865 |
| 410 | 20230613 | 123700 | 4757709650 | 27200 | 27200 | 27300 | 27100 | 4729 |
| 411 | 20230613 | 123600 | 4629021750 | 27150 | 27350 | 27450 | 27100 | 6559 |
| 412 | 20230613 | 123500 | 4450759500 | 27350 | 27650 | 27800 | 27150 | 20323 |
| 413 | 20230613 | 123400 | 3892639650 | 27700 | 27600 | 27700 | 27200 | 29728 |
| 414 | 20230613 | 123300 | 3077086900 | 27650 | 28000 | 28000 | 27450 | 25804 |
| 415 | 20230613 | 123200 | 2357328600 | 28300 | 28300 | 28300 | 28300 | 0 |
| 416 | 20230613 | 123100 | 2357328600 | 28300 | 26700 | 28300 | 26600 | 23975 |
| 417 | 20230613 | 123000 | 1701348250 | 26650 | 25950 | 26900 | 25950 | 22109 |
| 418 | 20230613 | 122900 | 1113384350 | 26050 | 26000 | 26050 | 26000 | 1116 |
| 419 | 20230613 | 122800 | 1084344400 | 26000 | 25850 | 26000 | 25850 | 1025 |
| 420 | 20230613 | 122700 | 1057752150 | 25800 | 25850 | 25850 | 25750 | 669 |
| 421 | 20230613 | 122600 | 1040516700 | 26000 | 25750 | 26050 | 25750 | 2801 |
| 422 | 20230613 | 122500 | 967851650 | 25750 | 25700 | 25750 | 25700 | 872 |
| 423 | 20230613 | 122400 | 945403650 | 25750 | 25750 | 25750 | 25750 | 0 |
| 424 | 20230613 | 122300 | 945403650 | 25750 | 25750 | 25750 | 25750 | 2 |
| 425 | 20230613 | 122200 | 945352150 | 25600 | 25600 | 25600 | 25600 | 50 |
| 426 | 20230613 | 122100 | 944072150 | 25600 | 25650 | 25700 | 25600 | 1586 |
| 427 | 20230613 | 122000 | 903312800 | 25650 | 25650 | 25650 | 25650 | 18 |
| 428 | 20230613 | 121900 | 902851100 | 25650 | 25600 | 25650 | 25600 | 51 |
| 429 | 20230613 | 121800 | 901543000 | 25650 | 25650 | 25650 | 25650 | 64 |
| 430 | 20230613 | 121700 | 899901400 | 25650 | 25650 | 25650 | 25650 | 11 |
| 431 | 20230613 | 121600 | 899619250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 432 | 20230613 | 121500 | 899619250 | 25700 | 25700 | 25700 | 25700 | 12 |
| 433 | 20230613 | 121400 | 899310850 | 25700 | 25600 | 25700 | 25550 | 136 |
| 434 | 20230613 | 121300 | 895832950 | 25700 | 25700 | 25700 | 25700 | 1 |
| 435 | 20230613 | 121200 | 895807250 | 25700 | 25700 | 25700 | 25700 | 54 |
| 436 | 20230613 | 121100 | 894419450 | 25550 | 25550 | 25550 | 25550 | 300 |
| 437 | 20230613 | 121000 | 886754450 | 25650 | 25550 | 25700 | 25550 | 500 |
| 438 | 20230613 | 120900 | 873966950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 439 | 20230613 | 120800 | 873966950 | 25650 | 25650 | 25650 | 25650 | 0 |
| 440 | 20230613 | 120700 | 873966950 | 25650 | 25650 | 25650 | 25650 | 1 |
| 441 | 20230613 | 120600 | 873941300 | 25550 | 25600 | 25600 | 25550 | 200 |
| 442 | 20230613 | 120500 | 868830800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 443 | 20230613 | 120400 | 868830800 | 25700 | 25700 | 25700 | 25700 | 0 |
| 444 | 20230613 | 120300 | 868830800 | 25700 | 25700 | 25700 | 25700 | 8 |
| 445 | 20230613 | 120200 | 868625200 | 25700 | 25600 | 25700 | 25600 | 198 |
| 446 | 20230613 | 120100 | 863547650 | 25600 | 25600 | 25600 | 25600 | 57 |
| 447 | 20230613 | 120000 | 862088450 | 25600 | 25600 | 25600 | 25600 | 100 |
| 448 | 20230613 | 115900 | 859528450 | 25600 | 25600 | 25600 | 25600 | 7 |
| 449 | 20230613 | 115800 | 859349250 | 25600 | 25650 | 25650 | 25600 | 20 |
| 450 | 20230613 | 115700 | 858836350 | 25650 | 25550 | 25650 | 25550 | 166 |
| 451 | 20230613 | 115600 | 854579250 | 25550 | 25550 | 25550 | 25550 | 227 |
| 452 | 20230613 | 115500 | 848779400 | 25550 | 25550 | 25550 | 25550 | 8 |
| 453 | 20230613 | 115400 | 848575000 | 25550 | 25600 | 25600 | 25550 | 52 |
| 454 | 20230613 | 115300 | 847246300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 455 | 20230613 | 115200 | 847246300 | 25650 | 25600 | 25650 | 25600 | 47 |
| 456 | 20230613 | 115100 | 846040800 | 25600 | 25600 | 25600 | 25600 | 11 |
| 457 | 20230613 | 115000 | 845759200 | 25600 | 25600 | 25600 | 25600 | 56 |
| 458 | 20230613 | 114900 | 844325600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 459 | 20230613 | 114800 | 844325600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 460 | 20230613 | 114700 | 844325600 | 25600 | 25600 | 25600 | 25600 | 47 |
| 461 | 20230613 | 114600 | 843122400 | 25600 | 25600 | 25600 | 25600 | 20 |
| 462 | 20230613 | 114500 | 842610400 | 25600 | 25600 | 25600 | 25600 | 19 |
| 463 | 20230613 | 114400 | 842124000 | 25600 | 25600 | 25600 | 25600 | 12 |
| 464 | 20230613 | 114300 | 841816800 | 25600 | 25550 | 25600 | 25550 | 31 |
| 465 | 20230613 | 114200 | 841024700 | 25550 | 25600 | 25650 | 25550 | 67 |
| 466 | 20230613 | 114100 | 839306550 | 25550 | 25600 | 25600 | 25550 | 63 |
| 467 | 20230613 | 114000 | 837696750 | 25550 | 25550 | 25550 | 25500 | 376 |
| 468 | 20230613 | 113900 | 828103600 | 25550 | 25650 | 25650 | 25550 | 152 |
| 469 | 20230613 | 113800 | 824219850 | 25650 | 25500 | 25650 | 25500 | 58 |
| 470 | 20230613 | 113700 | 822733650 | 25500 | 25500 | 25500 | 25500 | 29 |
| 471 | 20230613 | 113600 | 821994150 | 25500 | 25500 | 25500 | 25500 | 101 |
| 472 | 20230613 | 113500 | 819418650 | 25500 | 25550 | 25550 | 25500 | 1700 |
| 473 | 20230613 | 113400 | 776052700 | 25600 | 25550 | 25600 | 25550 | 361 |
| 474 | 20230613 | 113300 | 766829100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 475 | 20230613 | 113200 | 766829100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 476 | 20230613 | 113100 | 766829100 | 25550 | 25550 | 25550 | 25550 | 160 |
| 477 | 20230613 | 113000 | 762741100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 478 | 20230613 | 112900 | 762741100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 479 | 20230613 | 112800 | 762741100 | 25550 | 25600 | 25600 | 25550 | 100 |
| 480 | 20230613 | 112700 | 760185950 | 25650 | 25650 | 25650 | 25650 | 1 |
| 481 | 20230613 | 112600 | 760160300 | 25650 | 25650 | 25650 | 25650 | 54 |
| 482 | 20230613 | 112500 | 758775200 | 25550 | 25650 | 25650 | 25550 | 303 |
| 483 | 20230613 | 112400 | 751030200 | 25650 | 25650 | 25650 | 25650 | 22 |
| 484 | 20230613 | 112300 | 750465900 | 25600 | 25650 | 25650 | 25600 | 3 |
| 485 | 20230613 | 112200 | 750389050 | 25650 | 25600 | 25650 | 25600 | 10 |
| 486 | 20230613 | 112100 | 750132700 | 25600 | 25600 | 25600 | 25600 | 110 |
| 487 | 20230613 | 112000 | 747316700 | 25650 | 25650 | 25650 | 25650 | 2 |
| 488 | 20230613 | 111900 | 747265400 | 25600 | 25600 | 25600 | 25600 | 3 |
| 489 | 20230613 | 111800 | 747188600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 490 | 20230613 | 111700 | 747188600 | 25650 | 25650 | 25650 | 25650 | 1 |
| 491 | 20230613 | 111600 | 747162950 | 25600 | 25550 | 25600 | 25550 | 20 |
| 492 | 20230613 | 111500 | 746651050 | 25600 | 25600 | 25600 | 25600 | 52 |
| 493 | 20230613 | 111400 | 745319850 | 25600 | 25600 | 25600 | 25600 | 26 |
| 494 | 20230613 | 111300 | 744654250 | 25600 | 25600 | 25600 | 25600 | 8 |
| 495 | 20230613 | 111200 | 744449450 | 25550 | 25550 | 25550 | 25550 | 362 |
| 496 | 20230613 | 111100 | 735200350 | 25550 | 25600 | 25600 | 25550 | 447 |
| 497 | 20230613 | 111000 | 723777650 | 25600 | 25600 | 25600 | 25600 | 4 |
| 498 | 20230613 | 110900 | 723675250 | 25600 | 25600 | 25600 | 25600 | 0 |
| 499 | 20230613 | 110800 | 723675250 | 25600 | 25550 | 25600 | 25550 | 7 |
| 500 | 20230613 | 110700 | 723496150 | 25550 | 25550 | 25550 | 25550 | 86 |
| 501 | 20230613 | 110600 | 721298850 | 25550 | 25550 | 25550 | 25550 | 180 |
| 502 | 20230613 | 110500 | 716699850 | 25600 | 25600 | 25600 | 25600 | 23 |
| 503 | 20230613 | 110400 | 716111050 | 25600 | 25600 | 25650 | 25600 | 39 |
| 504 | 20230613 | 110300 | 715111700 | 25600 | 25600 | 25600 | 25600 | 37 |
| 505 | 20230613 | 110200 | 714164500 | 25600 | 25600 | 25600 | 25600 | 55 |
| 506 | 20230613 | 110100 | 712756500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 507 | 20230613 | 110000 | 712756500 | 25600 | 25600 | 25600 | 25600 | 22 |
| 508 | 20230613 | 105900 | 712193300 | 25600 | 25700 | 25700 | 25600 | 260 |
| 509 | 20230613 | 105800 | 705518600 | 25650 | 25650 | 25650 | 25650 | 110 |
| 510 | 20230613 | 105700 | 702697100 | 25650 | 25650 | 25650 | 25650 | 4 |
| 511 | 20230613 | 105600 | 702594500 | 25550 | 25550 | 25550 | 25550 | 0 |
| 512 | 20230613 | 105500 | 702594500 | 25550 | 25550 | 25550 | 25550 | 1 |
| 513 | 20230613 | 105400 | 702568950 | 25550 | 25550 | 25600 | 25550 | 2506 |
| 514 | 20230613 | 105300 | 638535650 | 25550 | 25600 | 25600 | 25550 | 100 |
| 515 | 20230613 | 105200 | 635978800 | 25600 | 25600 | 25600 | 25600 | 50 |
| 516 | 20230613 | 105100 | 634698800 | 25600 | 25600 | 25600 | 25600 | 7 |
| 517 | 20230613 | 105000 | 634519600 | 25600 | 25600 | 25600 | 25600 | 31 |
| 518 | 20230613 | 104900 | 633726000 | 25600 | 25600 | 25600 | 25600 | 39 |
| 519 | 20230613 | 104800 | 632727600 | 25600 | 25650 | 25650 | 25600 | 51 |
| 520 | 20230613 | 104700 | 631421500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 521 | 20230613 | 104600 | 631421500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 522 | 20230613 | 104500 | 631421500 | 25650 | 25650 | 25650 | 25650 | 4 |
| 523 | 20230613 | 104400 | 631318900 | 25650 | 25600 | 25650 | 25600 | 35 |
| 524 | 20230613 | 104300 | 630422550 | 25600 | 25600 | 25600 | 25600 | 85 |
| 525 | 20230613 | 104200 | 628246550 | 25600 | 25650 | 25650 | 25600 | 12 |
| 526 | 20230613 | 104100 | 627939250 | 25650 | 25700 | 25700 | 25650 | 2 |
| 527 | 20230613 | 104000 | 627887900 | 25700 | 25600 | 25700 | 25600 | 303 |
| 528 | 20230613 | 103900 | 620130800 | 25600 | 25600 | 25600 | 25600 | 120 |
| 529 | 20230613 | 103800 | 617058800 | 25600 | 25600 | 25600 | 25600 | 550 |
| 530 | 20230613 | 103700 | 602978800 | 25600 | 25600 | 25600 | 25600 | 20 |
| 531 | 20230613 | 103600 | 602466800 | 25750 | 25700 | 25750 | 25600 | 312 |
| 532 | 20230613 | 103500 | 594446700 | 25700 | 25700 | 25700 | 25700 | 18 |
| 533 | 20230613 | 103400 | 593984100 | 25700 | 25700 | 25700 | 25600 | 58 |
| 534 | 20230613 | 103300 | 592495700 | 25700 | 25700 | 25700 | 25700 | 10 |
| 535 | 20230613 | 103200 | 592238700 | 25700 | 25700 | 25700 | 25700 | 57 |
| 536 | 20230613 | 103100 | 590773800 | 25700 | 25700 | 25700 | 25700 | 120 |
| 537 | 20230613 | 103000 | 587689800 | 25700 | 25700 | 25700 | 25700 | 6 |
| 538 | 20230613 | 102900 | 587535600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 539 | 20230613 | 102800 | 587535600 | 25700 | 25700 | 25700 | 25700 | 52 |
| 540 | 20230613 | 102700 | 586199200 | 25650 | 25700 | 25700 | 25650 | 8 |
| 541 | 20230613 | 102600 | 585993850 | 25600 | 25600 | 25600 | 25600 | 31 |
| 542 | 20230613 | 102500 | 585200250 | 25600 | 25650 | 25650 | 25600 | 13 |
| 543 | 20230613 | 102400 | 584867150 | 25600 | 25600 | 25650 | 25600 | 41 |
| 544 | 20230613 | 102300 | 583816600 | 25550 | 25600 | 25600 | 25550 | 250 |
| 545 | 20230613 | 102200 | 577418100 | 25550 | 25550 | 25550 | 25550 | 0 |
| 546 | 20230613 | 102100 | 577418100 | 25550 | 25600 | 25600 | 25550 | 970 |
| 547 | 20230613 | 102000 | 552612950 | 25650 | 25650 | 25650 | 25650 | 381 |
| 548 | 20230613 | 101900 | 542840300 | 25650 | 25650 | 25650 | 25650 | 0 |
| 549 | 20230613 | 101800 | 542840300 | 25650 | 25650 | 25650 | 25650 | 12 |
| 550 | 20230613 | 101700 | 542532500 | 25700 | 25700 | 25700 | 25700 | 101 |
| 551 | 20230613 | 101600 | 539936800 | 25650 | 25650 | 25650 | 25650 | 53 |
| 552 | 20230613 | 101500 | 538577350 | 25700 | 25700 | 25700 | 25700 | 358 |
| 553 | 20230613 | 101400 | 529376750 | 25700 | 25750 | 25750 | 25700 | 186 |
| 554 | 20230613 | 101300 | 524595700 | 25750 | 25700 | 25750 | 25700 | 12 |
| 555 | 20230613 | 101200 | 524287200 | 25700 | 25700 | 25700 | 25700 | 200 |
| 556 | 20230613 | 101100 | 519147200 | 25750 | 25750 | 25750 | 25750 | 10 |
| 557 | 20230613 | 101000 | 518889700 | 25750 | 25750 | 25750 | 25750 | 3 |
| 558 | 20230613 | 100900 | 518812450 | 25750 | 25750 | 25750 | 25750 | 13 |
| 559 | 20230613 | 100800 | 518477700 | 25750 | 25750 | 25750 | 25700 | 515 |
| 560 | 20230613 | 100700 | 505233300 | 25700 | 25700 | 25700 | 25700 | 1 |
| 561 | 20230613 | 100600 | 505207600 | 25750 | 25750 | 25750 | 25750 | 73 |
| 562 | 20230613 | 100500 | 503327850 | 25750 | 25700 | 25750 | 25700 | 24 |
| 563 | 20230613 | 100400 | 502709950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 564 | 20230613 | 100300 | 502709950 | 25700 | 25700 | 25700 | 25700 | 161 |
| 565 | 20230613 | 100200 | 498572250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 566 | 20230613 | 100100 | 498572250 | 25700 | 25700 | 25700 | 25700 | 800 |
| 567 | 20230613 | 100000 | 478012250 | 25750 | 25750 | 25750 | 25750 | 0 |
| 568 | 20230613 | 095900 | 478012250 | 25750 | 25750 | 25750 | 25750 | 72 |
| 569 | 20230613 | 095800 | 476158250 | 25700 | 25750 | 25750 | 25700 | 70 |
| 570 | 20230613 | 095700 | 474358750 | 25700 | 25700 | 25750 | 25700 | 63 |
| 571 | 20230613 | 095600 | 472739450 | 25700 | 25700 | 25700 | 25700 | 21 |
| 572 | 20230613 | 095500 | 472199750 | 25700 | 25700 | 25700 | 25700 | 23 |
| 573 | 20230613 | 095400 | 471608650 | 25750 | 25750 | 25750 | 25750 | 259 |
| 574 | 20230613 | 095300 | 464939400 | 25750 | 25700 | 25750 | 25700 | 81 |
| 575 | 20230613 | 095200 | 462857450 | 25700 | 25700 | 25700 | 25700 | 30 |
| 576 | 20230613 | 095100 | 462086450 | 25700 | 25650 | 25700 | 25650 | 421 |
| 577 | 20230613 | 095000 | 451267900 | 25650 | 25700 | 25700 | 25650 | 81 |
| 578 | 20230613 | 094900 | 449187750 | 25600 | 25600 | 25600 | 25600 | 25 |
| 579 | 20230613 | 094800 | 448547750 | 25600 | 25600 | 25600 | 25600 | 70 |
| 580 | 20230613 | 094700 | 446755750 | 25600 | 25650 | 25650 | 25600 | 56 |
| 581 | 20230613 | 094600 | 445321300 | 25600 | 25650 | 25650 | 25600 | 81 |
| 582 | 20230613 | 094500 | 443245150 | 25600 | 25650 | 25650 | 25600 | 7 |
| 583 | 20230613 | 094400 | 443065700 | 25650 | 25650 | 25650 | 25650 | 132 |
| 584 | 20230613 | 094300 | 439679900 | 25700 | 25700 | 25700 | 25700 | 15 |
| 585 | 20230613 | 094200 | 439294400 | 25700 | 25650 | 25700 | 25650 | 35 |
| 586 | 20230613 | 094100 | 438395650 | 25700 | 25700 | 25700 | 25700 | 1 |
| 587 | 20230613 | 094000 | 438369950 | 25700 | 25700 | 25700 | 25700 | 38 |
| 588 | 20230613 | 093900 | 437393350 | 25700 | 25650 | 25700 | 25650 | 82 |
| 589 | 20230613 | 093800 | 435288450 | 25650 | 25650 | 25650 | 25650 | 14 |
| 590 | 20230613 | 093700 | 434929350 | 25650 | 25650 | 25700 | 25650 | 98 |
| 591 | 20230613 | 093600 | 432411300 | 25650 | 25650 | 25650 | 25650 | 88 |
| 592 | 20230613 | 093500 | 430154100 | 25650 | 25600 | 25650 | 25500 | 696 |
| 593 | 20230613 | 093400 | 412339150 | 25600 | 25500 | 25600 | 25500 | 70 |
| 594 | 20230613 | 093300 | 410549150 | 25500 | 25500 | 25600 | 25500 | 836 |
| 595 | 20230613 | 093200 | 389225900 | 25500 | 25550 | 25550 | 25500 | 2348 |
| 596 | 20230613 | 093100 | 329349150 | 25550 | 25550 | 25550 | 25550 | 667 |
| 597 | 20230613 | 093000 | 312307300 | 25550 | 25550 | 25550 | 25550 | 267 |
| 598 | 20230613 | 092900 | 305485450 | 25550 | 25600 | 25600 | 25550 | 201 |
| 599 | 20230613 | 092800 | 300349850 | 25600 | 25600 | 25600 | 25600 | 150 |
| 600 | 20230613 | 092700 | 296509850 | 25550 | 25550 | 25550 | 25550 | 66 |
| 601 | 20230613 | 092600 | 294823550 | 25550 | 25600 | 25600 | 25550 | 498 |
| 602 | 20230613 | 092500 | 282098850 | 25550 | 25550 | 25550 | 25500 | 353 |
| 603 | 20230613 | 092400 | 273083450 | 25550 | 25550 | 25550 | 25550 | 429 |
| 604 | 20230613 | 092300 | 262122500 | 25550 | 25600 | 25600 | 25550 | 1492 |
| 605 | 20230613 | 092200 | 223927450 | 25600 | 25650 | 25650 | 25600 | 81 |
| 606 | 20230613 | 092100 | 221850800 | 25600 | 25650 | 25700 | 25600 | 1268 |
| 607 | 20230613 | 092000 | 189326550 | 25650 | 25700 | 25700 | 25650 | 41 |
| 608 | 20230613 | 091900 | 188274700 | 25700 | 25700 | 25700 | 25650 | 658 |
| 609 | 20230613 | 091800 | 171394100 | 25650 | 25700 | 25700 | 25650 | 441 |
| 610 | 20230613 | 091700 | 160073400 | 25700 | 25700 | 25700 | 25700 | 7 |
| 611 | 20230613 | 091600 | 159893500 | 25700 | 25700 | 25700 | 25700 | 151 |
| 612 | 20230613 | 091500 | 156012800 | 25700 | 25700 | 25700 | 25700 | 410 |
| 613 | 20230613 | 091400 | 145475800 | 25700 | 25700 | 25700 | 25700 | 360 |
| 614 | 20230613 | 091300 | 136223800 | 25700 | 25700 | 25750 | 25700 | 267 |
| 615 | 20230613 | 091200 | 129355550 | 25750 | 25750 | 25750 | 25750 | 16 |
| 616 | 20230613 | 091100 | 128943550 | 25750 | 25750 | 25750 | 25750 | 8 |
| 617 | 20230613 | 091000 | 128737550 | 25750 | 25700 | 25750 | 25700 | 172 |
| 618 | 20230613 | 090900 | 124315600 | 25700 | 25700 | 25700 | 25650 | 530 |
| 619 | 20230613 | 090800 | 110713000 | 25800 | 25750 | 25800 | 25700 | 264 |
| 620 | 20230613 | 090700 | 103919800 | 25850 | 25700 | 25850 | 25700 | 213 |
| 621 | 20230613 | 090600 | 98440950 | 25700 | 25650 | 25700 | 25650 | 675 |
| 622 | 20230613 | 090500 | 81127000 | 25700 | 25700 | 25700 | 25700 | 114 |
| 623 | 20230613 | 090400 | 78197200 | 25700 | 25750 | 25750 | 25700 | 199 |
| 624 | 20230613 | 090300 | 73080850 | 25750 | 25750 | 25750 | 25750 | 21 |
| 625 | 20230613 | 090200 | 72540100 | 25750 | 25750 | 25750 | 25700 | 1688 |
| 626 | 20230613 | 090100 | 29149100 | 25750 | 25750 | 25750 | 25700 | 743 |
| 627 | 20230613 | 090000 | 10017950 | 25850 | 25750 | 25850 | 25750 | 389 |