32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 3 | 20230616 | 190400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20230616 | 190300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20230616 | 190200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20230616 | 190100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20230616 | 190000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20230616 | 185900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20230616 | 185800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20230616 | 185700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20230616 | 185600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20230616 | 185500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20230616 | 185400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20230616 | 185300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20230616 | 185200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20230616 | 185100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20230616 | 185000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20230616 | 184900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20230616 | 184800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20230616 | 184700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20230616 | 184600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20230616 | 184500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20230616 | 184400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20230616 | 184300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20230616 | 184200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20230616 | 184100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20230616 | 184000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20230616 | 183900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20230616 | 183800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20230616 | 183700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20230616 | 183600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20230616 | 183500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 33 | 20230616 | 183400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20230616 | 183300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20230616 | 183200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20230616 | 183100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20230616 | 183000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20230616 | 182900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20230616 | 182800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20230616 | 182700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20230616 | 182600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20230616 | 182500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20230616 | 182400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20230616 | 182300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20230616 | 182200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20230616 | 182100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20230616 | 182000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20230616 | 181900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20230616 | 181800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20230616 | 181700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20230616 | 181600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20230616 | 181500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20230616 | 181400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20230616 | 181300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20230616 | 181200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20230616 | 181100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20230616 | 181000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20230616 | 180900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20230616 | 180800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20230616 | 180700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20230616 | 180600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20230616 | 180500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 63 | 20230616 | 180400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20230616 | 180300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20230616 | 180200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20230616 | 180100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20230616 | 180000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20230616 | 175900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20230616 | 175800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20230616 | 175700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20230616 | 175600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20230616 | 175500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20230616 | 175400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20230616 | 175300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20230616 | 175200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20230616 | 175100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20230616 | 175000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20230616 | 174900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20230616 | 174800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20230616 | 174700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20230616 | 174600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20230616 | 174500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20230616 | 174400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20230616 | 174300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20230616 | 174200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20230616 | 174100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20230616 | 174000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20230616 | 173900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20230616 | 173800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20230616 | 173700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20230616 | 173600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20230616 | 173500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 93 | 20230616 | 173400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20230616 | 173300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20230616 | 173200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20230616 | 173100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20230616 | 173000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20230616 | 172900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20230616 | 172800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20230616 | 172700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20230616 | 172600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20230616 | 172500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20230616 | 172400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20230616 | 172300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20230616 | 172200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20230616 | 172100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20230616 | 172000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20230616 | 171900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20230616 | 171800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20230616 | 171700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20230616 | 171600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20230616 | 171500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20230616 | 171400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20230616 | 171300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20230616 | 171200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20230616 | 171100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20230616 | 171000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20230616 | 170900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20230616 | 170800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20230616 | 170700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20230616 | 170600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20230616 | 170500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 123 | 20230616 | 170400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20230616 | 170300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20230616 | 170200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20230616 | 170100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20230616 | 170000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20230616 | 165900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20230616 | 165800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20230616 | 165700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20230616 | 165600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20230616 | 165500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20230616 | 165400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20230616 | 165300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20230616 | 165200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20230616 | 165100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20230616 | 165000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20230616 | 164900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20230616 | 164800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20230616 | 164700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20230616 | 164600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20230616 | 164500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20230616 | 164400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20230616 | 164300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20230616 | 164200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20230616 | 164100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20230616 | 164000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20230616 | 163900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20230616 | 163800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20230616 | 163700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20230616 | 163600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20230616 | 163500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 153 | 20230616 | 163400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20230616 | 163300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20230616 | 163200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20230616 | 163100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20230616 | 163000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20230616 | 162900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20230616 | 162800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20230616 | 162700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20230616 | 162600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20230616 | 162500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20230616 | 162400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20230616 | 162300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20230616 | 162200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20230616 | 162100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20230616 | 162000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20230616 | 161900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20230616 | 161800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20230616 | 161700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20230616 | 161600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20230616 | 161500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20230616 | 161400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20230616 | 161300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20230616 | 161200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20230616 | 161100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20230616 | 161000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20230616 | 160900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20230616 | 160800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20230616 | 160700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20230616 | 160600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20230616 | 160500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 183 | 20230616 | 160400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20230616 | 160300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20230616 | 160200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20230616 | 160100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20230616 | 160000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20230616 | 155900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20230616 | 155800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20230616 | 155700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20230616 | 155600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20230616 | 155500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20230616 | 155400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20230616 | 155300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20230616 | 155200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20230616 | 155100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20230616 | 155000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20230616 | 154900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20230616 | 154800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20230616 | 154700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20230616 | 154600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20230616 | 154500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20230616 | 154400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20230616 | 154300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20230616 | 154200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20230616 | 154100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20230616 | 154000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20230616 | 153900 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20230616 | 153800 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20230616 | 153700 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20230616 | 153600 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20230616 | 153500 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 213 | 20230616 | 153400 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20230616 | 153300 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20230616 | 153200 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20230616 | 153100 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20230616 | 153000 | 6228647000 | 26100 | 26100 | 26100 | 26100 | 3550 |
| 218 | 20230616 | 152900 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20230616 | 152800 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20230616 | 152700 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20230616 | 152600 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20230616 | 152500 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20230616 | 152400 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20230616 | 152300 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20230616 | 152200 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20230616 | 152100 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20230616 | 152000 | 6135992000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20230616 | 151900 | 6135992000 | 26100 | 26050 | 26100 | 26050 | 1960 |
| 229 | 20230616 | 151800 | 6084866700 | 26100 | 26100 | 26100 | 26050 | 322 |
| 230 | 20230616 | 151700 | 6076468200 | 26100 | 26050 | 26100 | 26050 | 325 |
| 231 | 20230616 | 151600 | 6067995250 | 26100 | 26100 | 26100 | 26050 | 555 |
| 232 | 20230616 | 151500 | 6053524600 | 26050 | 26100 | 26150 | 26050 | 6128 |
| 233 | 20230616 | 151400 | 5893766300 | 26150 | 26100 | 26150 | 26100 | 1461 |
| 234 | 20230616 | 151300 | 5855629600 | 26100 | 26150 | 26150 | 26100 | 913 |
| 235 | 20230616 | 151200 | 5831789550 | 26100 | 26100 | 26150 | 26100 | 673 |
| 236 | 20230616 | 151100 | 5814221700 | 26100 | 26150 | 26150 | 26100 | 729 |
| 237 | 20230616 | 151000 | 5795183900 | 26100 | 26100 | 26150 | 26100 | 299 |
| 238 | 20230616 | 150900 | 5787379400 | 26150 | 26200 | 26200 | 26150 | 1147 |
| 239 | 20230616 | 150800 | 5757378450 | 26150 | 26200 | 26200 | 26150 | 235 |
| 240 | 20230616 | 150700 | 5751232800 | 26200 | 26100 | 26200 | 26100 | 414 |
| 241 | 20230616 | 150600 | 5740416550 | 26100 | 26100 | 26150 | 26100 | 1191 |
| 242 | 20230616 | 150500 | 5709285000 | 26150 | 26150 | 26200 | 26100 | 641 |
| 243 | 20230616 | 150400 | 5692532150 | 26150 | 26150 | 26150 | 26100 | 459 |
| 244 | 20230616 | 150300 | 5680539900 | 26150 | 26150 | 26200 | 26150 | 1059 |
| 245 | 20230616 | 150200 | 5652846800 | 26150 | 26150 | 26200 | 26150 | 351 |
| 246 | 20230616 | 150100 | 5643668000 | 26150 | 26150 | 26200 | 26150 | 1224 |
| 247 | 20230616 | 150000 | 5611660250 | 26150 | 26150 | 26200 | 26150 | 208 |
| 248 | 20230616 | 145900 | 5606220900 | 26150 | 26150 | 26200 | 26150 | 201 |
| 249 | 20230616 | 145800 | 5600964250 | 26150 | 26150 | 26200 | 26100 | 271 |
| 250 | 20230616 | 145700 | 5593883650 | 26150 | 26200 | 26200 | 26150 | 376 |
| 251 | 20230616 | 145600 | 5584045600 | 26150 | 26150 | 26200 | 26100 | 976 |
| 252 | 20230616 | 145500 | 5558524000 | 26100 | 26100 | 26200 | 26100 | 508 |
| 253 | 20230616 | 145400 | 5545262150 | 26100 | 26150 | 26150 | 26100 | 887 |
| 254 | 20230616 | 145300 | 5522070450 | 26150 | 26200 | 26200 | 26150 | 271 |
| 255 | 20230616 | 145200 | 5514983400 | 26200 | 26250 | 26250 | 26200 | 1687 |
| 256 | 20230616 | 145100 | 5470766450 | 26200 | 26250 | 26250 | 26200 | 593 |
| 257 | 20230616 | 145000 | 5455201650 | 26250 | 26300 | 26300 | 26250 | 72 |
| 258 | 20230616 | 144900 | 5453311550 | 26300 | 26250 | 26300 | 26250 | 166 |
| 259 | 20230616 | 144800 | 5448952900 | 26300 | 26300 | 26300 | 26300 | 79 |
| 260 | 20230616 | 144700 | 5446875200 | 26300 | 26300 | 26350 | 26300 | 155 |
| 261 | 20230616 | 144600 | 5442798550 | 26250 | 26300 | 26350 | 26250 | 826 |
| 262 | 20230616 | 144500 | 5421089750 | 26300 | 26300 | 26300 | 26250 | 16 |
| 263 | 20230616 | 144400 | 5420669500 | 26300 | 26300 | 26300 | 26250 | 118 |
| 264 | 20230616 | 144300 | 5417569500 | 26300 | 26300 | 26300 | 26250 | 572 |
| 265 | 20230616 | 144200 | 5402528950 | 26300 | 26350 | 26350 | 26300 | 35 |
| 266 | 20230616 | 144100 | 5401608250 | 26350 | 26300 | 26350 | 26300 | 504 |
| 267 | 20230616 | 144000 | 5388352850 | 26300 | 26300 | 26300 | 26300 | 309 |
| 268 | 20230616 | 143900 | 5380226150 | 26300 | 26300 | 26300 | 26300 | 351 |
| 269 | 20230616 | 143800 | 5370994850 | 26300 | 26300 | 26300 | 26300 | 13 |
| 270 | 20230616 | 143700 | 5370652950 | 26300 | 26300 | 26300 | 26250 | 494 |
| 271 | 20230616 | 143600 | 5357665300 | 26300 | 26300 | 26300 | 26250 | 95 |
| 272 | 20230616 | 143500 | 5355169850 | 26300 | 26250 | 26300 | 26250 | 536 |
| 273 | 20230616 | 143400 | 5341098900 | 26300 | 26300 | 26300 | 26250 | 80 |
| 274 | 20230616 | 143300 | 5338996800 | 26300 | 26250 | 26300 | 26250 | 136 |
| 275 | 20230616 | 143200 | 5335426450 | 26350 | 26350 | 26350 | 26250 | 4 |
| 276 | 20230616 | 143100 | 5335321150 | 26350 | 26350 | 26350 | 26350 | 3 |
| 277 | 20230616 | 143000 | 5335242100 | 26350 | 26300 | 26350 | 26300 | 112 |
| 278 | 20230616 | 142900 | 5332296400 | 26300 | 26300 | 26350 | 26300 | 462 |
| 279 | 20230616 | 142800 | 5320145650 | 26350 | 26350 | 26400 | 26350 | 406 |
| 280 | 20230616 | 142700 | 5309447500 | 26300 | 26350 | 26400 | 26300 | 1242 |
| 281 | 20230616 | 142600 | 5276776500 | 26350 | 26350 | 26350 | 26350 | 607 |
| 282 | 20230616 | 142500 | 5260782050 | 26350 | 26350 | 26350 | 26300 | 102 |
| 283 | 20230616 | 142400 | 5258097450 | 26350 | 26350 | 26350 | 26350 | 3 |
| 284 | 20230616 | 142300 | 5258018400 | 26350 | 26350 | 26350 | 26300 | 246 |
| 285 | 20230616 | 142200 | 5251541300 | 26350 | 26350 | 26350 | 26350 | 4 |
| 286 | 20230616 | 142100 | 5251435900 | 26350 | 26300 | 26350 | 26300 | 1200 |
| 287 | 20230616 | 142000 | 5219875800 | 26300 | 26250 | 26300 | 26150 | 344 |
| 288 | 20230616 | 141900 | 5210850150 | 26250 | 26250 | 26300 | 26150 | 624 |
| 289 | 20230616 | 141800 | 5194505650 | 26300 | 26300 | 26300 | 26250 | 154 |
| 290 | 20230616 | 141700 | 5190460550 | 26300 | 26300 | 26350 | 26300 | 93 |
| 291 | 20230616 | 141600 | 5188014550 | 26300 | 26250 | 26300 | 26200 | 1183 |
| 292 | 20230616 | 141500 | 5156926800 | 26250 | 26150 | 26250 | 26150 | 408 |
| 293 | 20230616 | 141400 | 5146244600 | 26200 | 26200 | 26200 | 26150 | 750 |
| 294 | 20230616 | 141300 | 5126597650 | 26200 | 26200 | 26200 | 26200 | 7 |
| 295 | 20230616 | 141200 | 5126414250 | 26200 | 26200 | 26200 | 26150 | 405 |
| 296 | 20230616 | 141100 | 5115815800 | 26200 | 26150 | 26200 | 26150 | 272 |
| 297 | 20230616 | 141000 | 5108695300 | 26200 | 26150 | 26200 | 26150 | 58 |
| 298 | 20230616 | 140900 | 5107178550 | 26150 | 26100 | 26150 | 26100 | 13 |
| 299 | 20230616 | 140800 | 5106838900 | 26100 | 26100 | 26150 | 26050 | 196 |
| 300 | 20230616 | 140700 | 5101723400 | 26150 | 26200 | 26200 | 26150 | 24 |
| 301 | 20230616 | 140600 | 5101094700 | 26200 | 26200 | 26200 | 26000 | 20414 |
| 302 | 20230616 | 140500 | 4569272150 | 26200 | 26200 | 26200 | 26150 | 249 |
| 303 | 20230616 | 140400 | 4562748450 | 26200 | 26200 | 26200 | 26150 | 296 |
| 304 | 20230616 | 140300 | 4555004000 | 26150 | 26200 | 26200 | 26150 | 169 |
| 305 | 20230616 | 140200 | 4550584550 | 26200 | 26200 | 26250 | 26200 | 101 |
| 306 | 20230616 | 140100 | 4547938300 | 26200 | 26200 | 26250 | 26200 | 63 |
| 307 | 20230616 | 140000 | 4546287650 | 26200 | 26150 | 26250 | 26150 | 335 |
| 308 | 20230616 | 135900 | 4537513150 | 26150 | 26200 | 26200 | 26150 | 63 |
| 309 | 20230616 | 135800 | 4535865450 | 26250 | 26150 | 26250 | 26150 | 285 |
| 310 | 20230616 | 135700 | 4528397600 | 26200 | 26150 | 26200 | 26150 | 728 |
| 311 | 20230616 | 135600 | 4509360000 | 26150 | 26200 | 26200 | 26150 | 170 |
| 312 | 20230616 | 135500 | 4504914300 | 26150 | 26200 | 26250 | 26150 | 86 |
| 313 | 20230616 | 135400 | 4502662700 | 26200 | 26150 | 26200 | 26150 | 251 |
| 314 | 20230616 | 135300 | 4496098350 | 26200 | 26200 | 26200 | 26200 | 24 |
| 315 | 20230616 | 135200 | 4495469550 | 26150 | 26200 | 26200 | 26150 | 147 |
| 316 | 20230616 | 135100 | 4491624350 | 26200 | 26150 | 26200 | 26150 | 356 |
| 317 | 20230616 | 135000 | 4482299050 | 26200 | 26150 | 26200 | 26150 | 716 |
| 318 | 20230616 | 134900 | 4463575250 | 26200 | 26200 | 26200 | 26150 | 400 |
| 319 | 20230616 | 134800 | 4453114150 | 26200 | 26200 | 26250 | 26150 | 1210 |
| 320 | 20230616 | 134700 | 4421462300 | 26150 | 26250 | 26250 | 26150 | 2717 |
| 321 | 20230616 | 134600 | 4350344350 | 26200 | 26200 | 26250 | 26200 | 94 |
| 322 | 20230616 | 134500 | 4347881450 | 26200 | 26200 | 26250 | 26200 | 102 |
| 323 | 20230616 | 134400 | 4345208900 | 26250 | 26200 | 26250 | 26200 | 11 |
| 324 | 20230616 | 134300 | 4344920650 | 26200 | 26200 | 26250 | 26200 | 293 |
| 325 | 20230616 | 134200 | 4337243600 | 26250 | 26200 | 26250 | 26200 | 227 |
| 326 | 20230616 | 134100 | 4331295850 | 26200 | 26250 | 26250 | 26200 | 117 |
| 327 | 20230616 | 134000 | 4328225100 | 26250 | 26250 | 26250 | 26200 | 53 |
| 328 | 20230616 | 133900 | 4326835850 | 26250 | 26250 | 26250 | 26200 | 351 |
| 329 | 20230616 | 133800 | 4317639100 | 26250 | 26250 | 26300 | 26200 | 818 |
| 330 | 20230616 | 133700 | 4296203700 | 26300 | 26250 | 26300 | 26250 | 291 |
| 331 | 20230616 | 133600 | 4288552550 | 26250 | 26250 | 26250 | 26200 | 471 |
| 332 | 20230616 | 133500 | 4276190250 | 26250 | 26250 | 26250 | 26200 | 87 |
| 333 | 20230616 | 133400 | 4273910400 | 26200 | 26250 | 26250 | 26200 | 121 |
| 334 | 20230616 | 133300 | 4270739250 | 26250 | 26250 | 26250 | 26200 | 122 |
| 335 | 20230616 | 133200 | 4267537200 | 26300 | 26300 | 26300 | 26250 | 99 |
| 336 | 20230616 | 133100 | 4264937800 | 26300 | 26300 | 26300 | 26250 | 649 |
| 337 | 20230616 | 133000 | 4247894750 | 26250 | 26200 | 26300 | 26200 | 159 |
| 338 | 20230616 | 132900 | 4243723800 | 26200 | 26200 | 26250 | 26200 | 160 |
| 339 | 20230616 | 132800 | 4239531350 | 26250 | 26250 | 26250 | 26200 | 129 |
| 340 | 20230616 | 132700 | 4236151100 | 26200 | 26200 | 26300 | 26200 | 152 |
| 341 | 20230616 | 132600 | 4232168350 | 26250 | 26200 | 26250 | 26200 | 72 |
| 342 | 20230616 | 132500 | 4230281800 | 26250 | 26250 | 26250 | 26200 | 107 |
| 343 | 20230616 | 132400 | 4227478200 | 26250 | 26250 | 26250 | 26200 | 325 |
| 344 | 20230616 | 132300 | 4218957100 | 26250 | 26300 | 26300 | 26250 | 1579 |
| 345 | 20230616 | 132200 | 4177506650 | 26250 | 26300 | 26300 | 26250 | 133 |
| 346 | 20230616 | 132100 | 4174015150 | 26300 | 26250 | 26300 | 26250 | 42 |
| 347 | 20230616 | 132000 | 4172912500 | 26300 | 26250 | 26300 | 26250 | 261 |
| 348 | 20230616 | 131900 | 4166061100 | 26250 | 26300 | 26300 | 26250 | 46 |
| 349 | 20230616 | 131800 | 4164853350 | 26300 | 26250 | 26300 | 26250 | 139 |
| 350 | 20230616 | 131700 | 4161199600 | 26250 | 26300 | 26300 | 26250 | 21 |
| 351 | 20230616 | 131600 | 4160648050 | 26300 | 26300 | 26300 | 26250 | 266 |
| 352 | 20230616 | 131500 | 4153660250 | 26300 | 26250 | 26300 | 26250 | 61 |
| 353 | 20230616 | 131400 | 4152057950 | 26300 | 26300 | 26300 | 26300 | 73 |
| 354 | 20230616 | 131300 | 4150138050 | 26300 | 26300 | 26400 | 26300 | 1018 |
| 355 | 20230616 | 131200 | 4123325150 | 26250 | 26250 | 26250 | 26200 | 89 |
| 356 | 20230616 | 131100 | 4120990300 | 26250 | 26250 | 26250 | 26200 | 153 |
| 357 | 20230616 | 131000 | 4116974500 | 26200 | 26200 | 26250 | 26200 | 93 |
| 358 | 20230616 | 130900 | 4114537750 | 26200 | 26200 | 26250 | 26200 | 603 |
| 359 | 20230616 | 130800 | 4098738950 | 26250 | 26250 | 26250 | 26250 | 8 |
| 360 | 20230616 | 130700 | 4098528950 | 26250 | 26250 | 26300 | 26200 | 332 |
| 361 | 20230616 | 130600 | 4089825300 | 26200 | 26250 | 26250 | 26150 | 654 |
| 362 | 20230616 | 130500 | 4072690800 | 26250 | 26200 | 26250 | 26200 | 457 |
| 363 | 20230616 | 130400 | 4060717000 | 26250 | 26200 | 26300 | 26200 | 306 |
| 364 | 20230616 | 130300 | 4052694350 | 26200 | 26200 | 26250 | 26200 | 185 |
| 365 | 20230616 | 130200 | 4047847300 | 26200 | 26200 | 26250 | 26200 | 409 |
| 366 | 20230616 | 130100 | 4037131050 | 26250 | 26250 | 26250 | 26250 | 208 |
| 367 | 20230616 | 130000 | 4031671050 | 26300 | 26300 | 26300 | 26250 | 341 |
| 368 | 20230616 | 125900 | 4022718650 | 26300 | 26300 | 26300 | 26250 | 242 |
| 369 | 20230616 | 125800 | 4016361450 | 26250 | 26300 | 26350 | 26250 | 849 |
| 370 | 20230616 | 125700 | 3994039550 | 26350 | 26300 | 26350 | 26300 | 100 |
| 371 | 20230616 | 125600 | 3991406550 | 26300 | 26300 | 26350 | 26300 | 236 |
| 372 | 20230616 | 125500 | 3985195100 | 26300 | 26350 | 26350 | 26300 | 122 |
| 373 | 20230616 | 125400 | 3981986000 | 26350 | 26350 | 26350 | 26300 | 198 |
| 374 | 20230616 | 125300 | 3976770600 | 26350 | 26350 | 26350 | 26300 | 153 |
| 375 | 20230616 | 125200 | 3972741300 | 26350 | 26300 | 26350 | 26300 | 47 |
| 376 | 20230616 | 125100 | 3971504750 | 26300 | 26300 | 26300 | 26250 | 562 |
| 377 | 20230616 | 125000 | 3956724650 | 26300 | 26350 | 26350 | 26300 | 50 |
| 378 | 20230616 | 124900 | 3955409400 | 26300 | 26300 | 26350 | 26300 | 22 |
| 379 | 20230616 | 124800 | 3954830550 | 26300 | 26250 | 26300 | 26250 | 801 |
| 380 | 20230616 | 124700 | 3933767150 | 26300 | 26350 | 26350 | 26250 | 432 |
| 381 | 20230616 | 124600 | 3922404950 | 26350 | 26350 | 26350 | 26350 | 3 |
| 382 | 20230616 | 124500 | 3922325900 | 26350 | 26300 | 26350 | 26300 | 13 |
| 383 | 20230616 | 124400 | 3921983450 | 26350 | 26300 | 26350 | 26300 | 68 |
| 384 | 20230616 | 124300 | 3920194950 | 26350 | 26300 | 26350 | 26300 | 714 |
| 385 | 20230616 | 124200 | 3901416550 | 26300 | 26300 | 26300 | 26300 | 50 |
| 386 | 20230616 | 124100 | 3900101550 | 26300 | 26300 | 26300 | 26250 | 203 |
| 387 | 20230616 | 124000 | 3894764550 | 26300 | 26250 | 26300 | 26250 | 66 |
| 388 | 20230616 | 123900 | 3893031900 | 26300 | 26300 | 26300 | 26250 | 16 |
| 389 | 20230616 | 123800 | 3892611350 | 26250 | 26250 | 26250 | 26250 | 192 |
| 390 | 20230616 | 123700 | 3887571350 | 26250 | 26200 | 26250 | 26200 | 297 |
| 391 | 20230616 | 123600 | 3879778150 | 26250 | 26250 | 26250 | 26200 | 278 |
| 392 | 20230616 | 123500 | 3872483900 | 26250 | 26250 | 26250 | 26250 | 209 |
| 393 | 20230616 | 123400 | 3866997650 | 26250 | 26200 | 26250 | 26200 | 129 |
| 394 | 20230616 | 123300 | 3863617650 | 26200 | 26200 | 26250 | 26200 | 342 |
| 395 | 20230616 | 123200 | 3854657100 | 26250 | 26250 | 26250 | 26250 | 102 |
| 396 | 20230616 | 123100 | 3851979600 | 26250 | 26250 | 26250 | 26250 | 22 |
| 397 | 20230616 | 123000 | 3851402100 | 26250 | 26250 | 26250 | 26200 | 10 |
| 398 | 20230616 | 122900 | 3851139650 | 26250 | 26250 | 26250 | 26150 | 82 |
| 399 | 20230616 | 122800 | 3848993750 | 26250 | 26250 | 26250 | 26150 | 63 |
| 400 | 20230616 | 122700 | 3847345100 | 26250 | 26200 | 26250 | 26100 | 1010 |
| 401 | 20230616 | 122600 | 3820944300 | 26200 | 26250 | 26250 | 26200 | 226 |
| 402 | 20230616 | 122500 | 3815023000 | 26250 | 26250 | 26250 | 26250 | 112 |
| 403 | 20230616 | 122400 | 3812083000 | 26200 | 26200 | 26250 | 26200 | 118 |
| 404 | 20230616 | 122300 | 3808991000 | 26200 | 26200 | 26200 | 26200 | 108 |
| 405 | 20230616 | 122200 | 3806161400 | 26200 | 26200 | 26200 | 26150 | 1467 |
| 406 | 20230616 | 122100 | 3767789050 | 26200 | 26200 | 26200 | 26200 | 6 |
| 407 | 20230616 | 122000 | 3767631850 | 26250 | 26200 | 26250 | 26200 | 200 |
| 408 | 20230616 | 121900 | 3762391500 | 26250 | 26250 | 26250 | 26200 | 54 |
| 409 | 20230616 | 121800 | 3760974450 | 26200 | 26300 | 26300 | 26200 | 127 |
| 410 | 20230616 | 121700 | 3757645400 | 26300 | 26250 | 26300 | 26200 | 35 |
| 411 | 20230616 | 121600 | 3756727000 | 26250 | 26150 | 26250 | 26100 | 320 |
| 412 | 20230616 | 121500 | 3748355300 | 26200 | 26150 | 26200 | 26150 | 272 |
| 413 | 20230616 | 121400 | 3741232350 | 26150 | 26100 | 26150 | 26100 | 70 |
| 414 | 20230616 | 121300 | 3739402050 | 26050 | 26100 | 26100 | 26050 | 2510 |
| 415 | 20230616 | 121200 | 3674012200 | 26050 | 26100 | 26150 | 26050 | 723 |
| 416 | 20230616 | 121100 | 3655147200 | 26050 | 26150 | 26150 | 26050 | 1269 |
| 417 | 20230616 | 121000 | 3622070200 | 26100 | 26100 | 26150 | 26100 | 4421 |
| 418 | 20230616 | 120900 | 3506681850 | 26150 | 26150 | 26150 | 26150 | 120 |
| 419 | 20230616 | 120800 | 3503543850 | 26100 | 26150 | 26150 | 26050 | 1336 |
| 420 | 20230616 | 120700 | 3468679300 | 26150 | 26150 | 26200 | 26050 | 8079 |
| 421 | 20230616 | 120600 | 3257780300 | 26150 | 26150 | 26200 | 26150 | 6553 |
| 422 | 20230616 | 120500 | 3086404800 | 26150 | 26250 | 26250 | 26150 | 1760 |
| 423 | 20230616 | 120400 | 3040294250 | 26250 | 26200 | 26300 | 26200 | 616 |
| 424 | 20230616 | 120300 | 3024154850 | 26200 | 26300 | 26300 | 26200 | 2463 |
| 425 | 20230616 | 120200 | 2959591150 | 26300 | 26300 | 26300 | 26300 | 4 |
| 426 | 20230616 | 120100 | 2959485950 | 26300 | 26300 | 26300 | 26250 | 145 |
| 427 | 20230616 | 120000 | 2955674500 | 26250 | 26250 | 26300 | 26250 | 168 |
| 428 | 20230616 | 115900 | 2951260000 | 26300 | 26300 | 26300 | 26250 | 507 |
| 429 | 20230616 | 115800 | 2937950900 | 26250 | 26300 | 26300 | 26250 | 261 |
| 430 | 20230616 | 115700 | 2931098600 | 26300 | 26300 | 26300 | 26250 | 129 |
| 431 | 20230616 | 115600 | 2927710250 | 26300 | 26250 | 26300 | 26250 | 204 |
| 432 | 20230616 | 115500 | 2922355150 | 26300 | 26300 | 26300 | 26300 | 6 |
| 433 | 20230616 | 115400 | 2922197350 | 26300 | 26250 | 26300 | 26250 | 111 |
| 434 | 20230616 | 115300 | 2919283400 | 26250 | 26300 | 26300 | 26250 | 64 |
| 435 | 20230616 | 115200 | 2917603250 | 26300 | 26300 | 26300 | 26250 | 307 |
| 436 | 20230616 | 115100 | 2909529900 | 26300 | 26300 | 26300 | 26300 | 84 |
| 437 | 20230616 | 115000 | 2907320700 | 26250 | 26250 | 26300 | 26250 | 78 |
| 438 | 20230616 | 114900 | 2905272750 | 26300 | 26250 | 26300 | 26250 | 39 |
| 439 | 20230616 | 114800 | 2904247400 | 26300 | 26250 | 26350 | 26250 | 1139 |
| 440 | 20230616 | 114700 | 2874336150 | 26250 | 26300 | 26300 | 26250 | 56 |
| 441 | 20230616 | 114600 | 2872864700 | 26300 | 26300 | 26300 | 26250 | 263 |
| 442 | 20230616 | 114500 | 2865959850 | 26300 | 26300 | 26300 | 26250 | 797 |
| 443 | 20230616 | 114400 | 2844999100 | 26350 | 26350 | 26350 | 26300 | 166 |
| 444 | 20230616 | 114300 | 2840628100 | 26300 | 26300 | 26300 | 26250 | 59 |
| 445 | 20230616 | 114200 | 2839076700 | 26300 | 26300 | 26300 | 26300 | 72 |
| 446 | 20230616 | 114100 | 2837183100 | 26250 | 26250 | 26300 | 26250 | 120 |
| 447 | 20230616 | 114000 | 2834032950 | 26300 | 26300 | 26300 | 26250 | 380 |
| 448 | 20230616 | 113900 | 2824057800 | 26250 | 26250 | 26300 | 26250 | 145 |
| 449 | 20230616 | 113800 | 2820251350 | 26250 | 26250 | 26300 | 26250 | 1101 |
| 450 | 20230616 | 113700 | 2791346750 | 26300 | 26300 | 26300 | 26300 | 2 |
| 451 | 20230616 | 113600 | 2791294150 | 26300 | 26300 | 26300 | 26250 | 47 |
| 452 | 20230616 | 113500 | 2790058600 | 26250 | 26250 | 26250 | 26200 | 865 |
| 453 | 20230616 | 113400 | 2767355850 | 26300 | 26250 | 26300 | 26250 | 135 |
| 454 | 20230616 | 113300 | 2763805700 | 26250 | 26300 | 26300 | 26250 | 503 |
| 455 | 20230616 | 113200 | 2750601800 | 26300 | 26300 | 26300 | 26250 | 129 |
| 456 | 20230616 | 113100 | 2747209450 | 26300 | 26350 | 26350 | 26300 | 52 |
| 457 | 20230616 | 113000 | 2745839400 | 26350 | 26350 | 26350 | 26250 | 164 |
| 458 | 20230616 | 112900 | 2741524000 | 26300 | 26300 | 26300 | 26300 | 45 |
| 459 | 20230616 | 112800 | 2740340500 | 26250 | 26350 | 26350 | 26250 | 195 |
| 460 | 20230616 | 112700 | 2735207250 | 26350 | 26300 | 26350 | 26250 | 338 |
| 461 | 20230616 | 112600 | 2726315150 | 26300 | 26300 | 26300 | 26300 | 78 |
| 462 | 20230616 | 112500 | 2724263750 | 26300 | 26250 | 26300 | 26200 | 61 |
| 463 | 20230616 | 112400 | 2722663550 | 26250 | 26200 | 26250 | 26150 | 1627 |
| 464 | 20230616 | 112300 | 2680030450 | 26250 | 26200 | 26250 | 26200 | 51 |
| 465 | 20230616 | 112200 | 2678692100 | 26300 | 26250 | 26300 | 26200 | 10026 |
| 466 | 20230616 | 112100 | 2415981200 | 26250 | 26250 | 26300 | 26250 | 1286 |
| 467 | 20230616 | 112000 | 2382223500 | 26300 | 26300 | 26300 | 26300 | 153 |
| 468 | 20230616 | 111900 | 2378199600 | 26300 | 26300 | 26300 | 26250 | 104 |
| 469 | 20230616 | 111800 | 2375465000 | 26300 | 26300 | 26300 | 26300 | 90 |
| 470 | 20230616 | 111700 | 2373098000 | 26300 | 26350 | 26350 | 26300 | 195 |
| 471 | 20230616 | 111600 | 2367969350 | 26350 | 26300 | 26350 | 26250 | 663 |
| 472 | 20230616 | 111500 | 2350532650 | 26250 | 26250 | 26300 | 26200 | 465 |
| 473 | 20230616 | 111400 | 2338331300 | 26250 | 26400 | 26400 | 26250 | 2125 |
| 474 | 20230616 | 111300 | 2282519700 | 26350 | 26400 | 26400 | 26350 | 93 |
| 475 | 20230616 | 111200 | 2280068600 | 26400 | 26350 | 26400 | 26300 | 338 |
| 476 | 20230616 | 111100 | 2271162600 | 26350 | 26300 | 26350 | 26300 | 32 |
| 477 | 20230616 | 111000 | 2270320900 | 26250 | 26300 | 26350 | 26200 | 8071 |
| 478 | 20230616 | 110900 | 2058351850 | 26350 | 26350 | 26350 | 26300 | 309 |
| 479 | 20230616 | 110800 | 2050224700 | 26350 | 26400 | 26400 | 26350 | 215 |
| 480 | 20230616 | 110700 | 2044555550 | 26400 | 26350 | 26400 | 26350 | 54 |
| 481 | 20230616 | 110600 | 2043132550 | 26300 | 26400 | 26400 | 26300 | 403 |
| 482 | 20230616 | 110500 | 2032528900 | 26400 | 26350 | 26400 | 26300 | 132 |
| 483 | 20230616 | 110400 | 2029050850 | 26350 | 26400 | 26400 | 26350 | 61 |
| 484 | 20230616 | 110300 | 2027443000 | 26400 | 26350 | 26400 | 26350 | 144 |
| 485 | 20230616 | 110200 | 2023647050 | 26350 | 26400 | 26400 | 26350 | 271 |
| 486 | 20230616 | 110100 | 2016501050 | 26400 | 26350 | 26400 | 26350 | 17 |
| 487 | 20230616 | 110000 | 2016052600 | 26350 | 26350 | 26400 | 26350 | 160 |
| 488 | 20230616 | 105900 | 2011836050 | 26350 | 26350 | 26400 | 26300 | 119 |
| 489 | 20230616 | 105800 | 2008700700 | 26350 | 26350 | 26350 | 26300 | 3196 |
| 490 | 20230616 | 105700 | 1924641400 | 26350 | 26400 | 26400 | 26300 | 3468 |
| 491 | 20230616 | 105600 | 1833337600 | 26400 | 26400 | 26400 | 26350 | 3851 |
| 492 | 20230616 | 105500 | 1731770200 | 26450 | 26500 | 26500 | 26400 | 1014 |
| 493 | 20230616 | 105400 | 1704989450 | 26500 | 26450 | 26500 | 26450 | 141 |
| 494 | 20230616 | 105300 | 1701259800 | 26500 | 26500 | 26500 | 26500 | 6 |
| 495 | 20230616 | 105200 | 1701100800 | 26500 | 26450 | 26500 | 26450 | 211 |
| 496 | 20230616 | 105100 | 1695517250 | 26500 | 26500 | 26500 | 26450 | 135 |
| 497 | 20230616 | 105000 | 1691940750 | 26500 | 26500 | 26500 | 26450 | 11 |
| 498 | 20230616 | 104900 | 1691649600 | 26500 | 26450 | 26500 | 26450 | 53 |
| 499 | 20230616 | 104800 | 1690247600 | 26450 | 26500 | 26500 | 26450 | 69 |
| 500 | 20230616 | 104700 | 1688422500 | 26500 | 26450 | 26500 | 26450 | 1118 |
| 501 | 20230616 | 104600 | 1658851000 | 26450 | 26500 | 26500 | 26450 | 187 |
| 502 | 20230616 | 104500 | 1653904000 | 26500 | 26550 | 26600 | 26500 | 699 |
| 503 | 20230616 | 104400 | 1635378050 | 26550 | 26600 | 26600 | 26550 | 70 |
| 504 | 20230616 | 104300 | 1633519150 | 26600 | 26550 | 26600 | 26550 | 17 |
| 505 | 20230616 | 104200 | 1633067500 | 26600 | 26600 | 26600 | 26550 | 19 |
| 506 | 20230616 | 104100 | 1632562800 | 26550 | 26600 | 26600 | 26550 | 71 |
| 507 | 20230616 | 104000 | 1630677600 | 26550 | 26600 | 26600 | 26550 | 9 |
| 508 | 20230616 | 103900 | 1630438250 | 26600 | 26550 | 26600 | 26550 | 50 |
| 509 | 20230616 | 103800 | 1629109600 | 26600 | 26550 | 26600 | 26550 | 577 |
| 510 | 20230616 | 103700 | 1613771250 | 26500 | 26550 | 26550 | 26500 | 123 |
| 511 | 20230616 | 103600 | 1610510550 | 26500 | 26500 | 26550 | 26500 | 166 |
| 512 | 20230616 | 103500 | 1606111400 | 26500 | 26500 | 26550 | 26500 | 185 |
| 513 | 20230616 | 103400 | 1601208800 | 26500 | 26450 | 26500 | 26450 | 82 |
| 514 | 20230616 | 103300 | 1599039800 | 26500 | 26500 | 26500 | 26450 | 211 |
| 515 | 20230616 | 103200 | 1593458650 | 26450 | 26500 | 26500 | 26450 | 119 |
| 516 | 20230616 | 103100 | 1590311000 | 26500 | 26500 | 26500 | 26450 | 638 |
| 517 | 20230616 | 103000 | 1573405450 | 26450 | 26500 | 26500 | 26450 | 175 |
| 518 | 20230616 | 102900 | 1568771650 | 26450 | 26500 | 26500 | 26450 | 216 |
| 519 | 20230616 | 102800 | 1563048150 | 26500 | 26500 | 26500 | 26450 | 9 |
| 520 | 20230616 | 102700 | 1562809950 | 26500 | 26500 | 26500 | 26500 | 14 |
| 521 | 20230616 | 102600 | 1562438950 | 26500 | 26500 | 26500 | 26450 | 111 |
| 522 | 20230616 | 102500 | 1559502400 | 26500 | 26500 | 26500 | 26400 | 2205 |
| 523 | 20230616 | 102400 | 1501269700 | 26450 | 26500 | 26500 | 26450 | 752 |
| 524 | 20230616 | 102300 | 1481377550 | 26400 | 26500 | 26500 | 26400 | 2497 |
| 525 | 20230616 | 102200 | 1415320300 | 26500 | 26550 | 26550 | 26500 | 4 |
| 526 | 20230616 | 102100 | 1415214200 | 26550 | 26550 | 26550 | 26500 | 75 |
| 527 | 20230616 | 102000 | 1413225800 | 26500 | 26550 | 26550 | 26500 | 135 |
| 528 | 20230616 | 101900 | 1409642750 | 26550 | 26500 | 26550 | 26500 | 672 |
| 529 | 20230616 | 101800 | 1391829550 | 26550 | 26550 | 26550 | 26500 | 170 |
| 530 | 20230616 | 101700 | 1387321050 | 26550 | 26550 | 26550 | 26500 | 188 |
| 531 | 20230616 | 101600 | 1382330000 | 26550 | 26550 | 26550 | 26500 | 87 |
| 532 | 20230616 | 101500 | 1380023200 | 26550 | 26550 | 26550 | 26500 | 85 |
| 533 | 20230616 | 101400 | 1377766800 | 26550 | 26550 | 26550 | 26550 | 4 |
| 534 | 20230616 | 101300 | 1377660600 | 26500 | 26550 | 26550 | 26500 | 115 |
| 535 | 20230616 | 101200 | 1374607700 | 26500 | 26450 | 26500 | 26450 | 638 |
| 536 | 20230616 | 101100 | 1357711650 | 26500 | 26450 | 26500 | 26450 | 103 |
| 537 | 20230616 | 101000 | 1354987200 | 26500 | 26450 | 26500 | 26450 | 47 |
| 538 | 20230616 | 100900 | 1353742000 | 26500 | 26500 | 26500 | 26450 | 137 |
| 539 | 20230616 | 100800 | 1350118050 | 26500 | 26500 | 26500 | 26450 | 464 |
| 540 | 20230616 | 100700 | 1337830700 | 26500 | 26500 | 26500 | 26500 | 145 |
| 541 | 20230616 | 100600 | 1333988200 | 26500 | 26500 | 26500 | 26450 | 397 |
| 542 | 20230616 | 100500 | 1323468050 | 26500 | 26500 | 26500 | 26500 | 86 |
| 543 | 20230616 | 100400 | 1321189050 | 26500 | 26500 | 26550 | 26500 | 40 |
| 544 | 20230616 | 100300 | 1320127900 | 26500 | 26500 | 26500 | 26450 | 212 |
| 545 | 20230616 | 100200 | 1314517300 | 26450 | 26500 | 26500 | 26450 | 120 |
| 546 | 20230616 | 100100 | 1311339700 | 26500 | 26500 | 26550 | 26500 | 499 |
| 547 | 20230616 | 100000 | 1298115950 | 26550 | 26550 | 26550 | 26550 | 51 |
| 548 | 20230616 | 095900 | 1296761900 | 26500 | 26550 | 26550 | 26500 | 461 |
| 549 | 20230616 | 095800 | 1284545200 | 26550 | 26500 | 26550 | 26500 | 222 |
| 550 | 20230616 | 095700 | 1278651800 | 26450 | 26500 | 26500 | 26450 | 121 |
| 551 | 20230616 | 095600 | 1275448750 | 26500 | 26500 | 26500 | 26500 | 569 |
| 552 | 20230616 | 095500 | 1260370250 | 26500 | 26550 | 26550 | 26500 | 30 |
| 553 | 20230616 | 095400 | 1259574100 | 26550 | 26500 | 26550 | 26450 | 119 |
| 554 | 20230616 | 095300 | 1256423600 | 26500 | 26500 | 26550 | 26500 | 56 |
| 555 | 20230616 | 095200 | 1254939550 | 26500 | 26500 | 26500 | 26500 | 282 |
| 556 | 20230616 | 095100 | 1247466550 | 26500 | 26500 | 26500 | 26500 | 61 |
| 557 | 20230616 | 095000 | 1245850050 | 26450 | 26500 | 26500 | 26450 | 232 |
| 558 | 20230616 | 094900 | 1239713350 | 26450 | 26500 | 26550 | 26450 | 682 |
| 559 | 20230616 | 094800 | 1221667150 | 26500 | 26550 | 26550 | 26500 | 51 |
| 560 | 20230616 | 094700 | 1220314700 | 26550 | 26500 | 26550 | 26500 | 432 |
| 561 | 20230616 | 094600 | 1208865850 | 26500 | 26500 | 26500 | 26450 | 172 |
| 562 | 20230616 | 094500 | 1204312850 | 26500 | 26500 | 26500 | 26450 | 197 |
| 563 | 20230616 | 094400 | 1199100900 | 26500 | 26500 | 26500 | 26450 | 284 |
| 564 | 20230616 | 094300 | 1191585550 | 26500 | 26500 | 26500 | 26450 | 57 |
| 565 | 20230616 | 094200 | 1190077350 | 26450 | 26500 | 26550 | 26450 | 341 |
| 566 | 20230616 | 094100 | 1181053150 | 26500 | 26500 | 26550 | 26500 | 136 |
| 567 | 20230616 | 094000 | 1177449100 | 26550 | 26550 | 26550 | 26550 | 23 |
| 568 | 20230616 | 093900 | 1176838450 | 26550 | 26550 | 26600 | 26550 | 178 |
| 569 | 20230616 | 093800 | 1172110400 | 26600 | 26600 | 26600 | 26600 | 161 |
| 570 | 20230616 | 093700 | 1167827800 | 26600 | 26550 | 26600 | 26550 | 581 |
| 571 | 20230616 | 093600 | 1152390250 | 26550 | 26500 | 26550 | 26500 | 133 |
| 572 | 20230616 | 093500 | 1148865700 | 26500 | 26550 | 26550 | 26500 | 10 |
| 573 | 20230616 | 093400 | 1148600550 | 26550 | 26450 | 26550 | 26400 | 391 |
| 574 | 20230616 | 093300 | 1138247000 | 26450 | 26500 | 26500 | 26450 | 62 |
| 575 | 20230616 | 093200 | 1136606950 | 26450 | 26500 | 26500 | 26450 | 171 |
| 576 | 20230616 | 093100 | 1132083450 | 26400 | 26450 | 26500 | 26400 | 192 |
| 577 | 20230616 | 093000 | 1127002800 | 26350 | 26350 | 26400 | 26350 | 1631 |
| 578 | 20230616 | 092900 | 1083954500 | 26400 | 26350 | 26400 | 26350 | 282 |
| 579 | 20230616 | 092800 | 1076519750 | 26400 | 26350 | 26400 | 26350 | 356 |
| 580 | 20230616 | 092700 | 1067137850 | 26400 | 26400 | 26400 | 26350 | 243 |
| 581 | 20230616 | 092600 | 1060733700 | 26400 | 26350 | 26400 | 26350 | 326 |
| 582 | 20230616 | 092500 | 1052141550 | 26350 | 26400 | 26400 | 26350 | 152 |
| 583 | 20230616 | 092400 | 1048133150 | 26400 | 26350 | 26400 | 26350 | 126 |
| 584 | 20230616 | 092300 | 1044809650 | 26350 | 26400 | 26400 | 26250 | 4297 |
| 585 | 20230616 | 092200 | 931655250 | 26400 | 26400 | 26400 | 26350 | 330 |
| 586 | 20230616 | 092100 | 922953550 | 26400 | 26450 | 26450 | 26400 | 127 |
| 587 | 20230616 | 092000 | 919600650 | 26350 | 26450 | 26500 | 26350 | 3017 |
| 588 | 20230616 | 091900 | 840030000 | 26500 | 26450 | 26500 | 26350 | 674 |
| 589 | 20230616 | 091800 | 822201800 | 26500 | 26450 | 26500 | 26350 | 1150 |
| 590 | 20230616 | 091700 | 791844600 | 26400 | 26450 | 26500 | 26350 | 5054 |
| 591 | 20230616 | 091600 | 658472950 | 26500 | 26500 | 26500 | 26450 | 2639 |
| 592 | 20230616 | 091500 | 588665950 | 26600 | 26500 | 26600 | 26400 | 1473 |
| 593 | 20230616 | 091400 | 549713400 | 26450 | 26550 | 26550 | 26450 | 2391 |
| 594 | 20230616 | 091300 | 486393700 | 26550 | 26500 | 26550 | 26450 | 839 |
| 595 | 20230616 | 091200 | 464162650 | 26400 | 26550 | 26650 | 26400 | 2226 |
| 596 | 20230616 | 091100 | 405270900 | 26450 | 26500 | 26550 | 26450 | 2961 |
| 597 | 20230616 | 091000 | 326851150 | 26500 | 26600 | 26650 | 26500 | 3236 |
| 598 | 20230616 | 090900 | 240894950 | 26650 | 26650 | 26700 | 26650 | 314 |
| 599 | 20230616 | 090800 | 232525250 | 26600 | 26750 | 26750 | 26550 | 3069 |
| 600 | 20230616 | 090700 | 150782200 | 26750 | 26700 | 26750 | 26700 | 667 |
| 601 | 20230616 | 090600 | 132973150 | 26700 | 26700 | 26800 | 26700 | 167 |
| 602 | 20230616 | 090500 | 128513250 | 26700 | 26800 | 26800 | 26700 | 699 |
| 603 | 20230616 | 090400 | 109832450 | 26800 | 26800 | 26850 | 26800 | 1462 |
| 604 | 20230616 | 090300 | 70650350 | 26850 | 26900 | 26900 | 26800 | 206 |
| 605 | 20230616 | 090200 | 65125850 | 26900 | 26900 | 26900 | 26850 | 1251 |
| 606 | 20230616 | 090100 | 31522800 | 26900 | 26900 | 26900 | 26900 | 123 |
| 607 | 20230616 | 090000 | 28214100 | 26900 | 26900 | 27000 | 26900 | 616 |