32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 3 | 20230613 | 185100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20230613 | 185000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20230613 | 184900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20230613 | 184800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20230613 | 184700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20230613 | 184600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20230613 | 184500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20230613 | 184400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20230613 | 184300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20230613 | 184200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20230613 | 184100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20230613 | 184000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20230613 | 183900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20230613 | 183800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20230613 | 183700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20230613 | 183600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20230613 | 183500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20230613 | 183400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20230613 | 183300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20230613 | 183200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20230613 | 183100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20230613 | 183000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20230613 | 182900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20230613 | 182800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20230613 | 182700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20230613 | 182600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20230613 | 182500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20230613 | 182400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20230613 | 182300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20230613 | 182200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 33 | 20230613 | 182100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20230613 | 182000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20230613 | 181900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20230613 | 181800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20230613 | 181700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20230613 | 181600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20230613 | 181500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20230613 | 181400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20230613 | 181300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20230613 | 181200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20230613 | 181100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20230613 | 181000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20230613 | 180900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20230613 | 180800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20230613 | 180700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20230613 | 180600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20230613 | 180500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20230613 | 180400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20230613 | 180300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20230613 | 180200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20230613 | 180100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20230613 | 180000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20230613 | 175900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20230613 | 175800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20230613 | 175700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20230613 | 175600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20230613 | 175500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20230613 | 175400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20230613 | 175300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20230613 | 175200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 63 | 20230613 | 175100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20230613 | 175000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20230613 | 174900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20230613 | 174800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20230613 | 174700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20230613 | 174600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20230613 | 174500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20230613 | 174400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20230613 | 174300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20230613 | 174200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20230613 | 174100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20230613 | 174000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20230613 | 173900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20230613 | 173800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20230613 | 173700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20230613 | 173600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20230613 | 173500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20230613 | 173400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20230613 | 173300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20230613 | 173200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20230613 | 173100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20230613 | 173000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20230613 | 172900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20230613 | 172800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20230613 | 172700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20230613 | 172600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20230613 | 172500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20230613 | 172400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20230613 | 172300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20230613 | 172200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 93 | 20230613 | 172100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20230613 | 172000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20230613 | 171900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20230613 | 171800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20230613 | 171700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20230613 | 171600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20230613 | 171500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20230613 | 171400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20230613 | 171300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20230613 | 171200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20230613 | 171100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20230613 | 171000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20230613 | 170900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20230613 | 170800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20230613 | 170700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20230613 | 170600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20230613 | 170500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20230613 | 170400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20230613 | 170300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20230613 | 170200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20230613 | 170100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20230613 | 170000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20230613 | 165900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20230613 | 165800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20230613 | 165700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20230613 | 165600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20230613 | 165500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20230613 | 165400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20230613 | 165300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20230613 | 165200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 123 | 20230613 | 165100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20230613 | 165000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20230613 | 164900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20230613 | 164800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20230613 | 164700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20230613 | 164600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20230613 | 164500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20230613 | 164400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20230613 | 164300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20230613 | 164200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20230613 | 164100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20230613 | 164000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20230613 | 163900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20230613 | 163800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20230613 | 163700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20230613 | 163600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20230613 | 163500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20230613 | 163400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20230613 | 163300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20230613 | 163200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20230613 | 163100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20230613 | 163000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20230613 | 162900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20230613 | 162800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20230613 | 162700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20230613 | 162600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20230613 | 162500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20230613 | 162400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20230613 | 162300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20230613 | 162200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 153 | 20230613 | 162100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20230613 | 162000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20230613 | 161900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20230613 | 161800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20230613 | 161700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20230613 | 161600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20230613 | 161500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20230613 | 161400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20230613 | 161300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20230613 | 161200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20230613 | 161100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20230613 | 161000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20230613 | 160900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20230613 | 160800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20230613 | 160700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20230613 | 160600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20230613 | 160500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20230613 | 160400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20230613 | 160300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20230613 | 160200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20230613 | 160100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20230613 | 160000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20230613 | 155900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20230613 | 155800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20230613 | 155700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20230613 | 155600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20230613 | 155500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20230613 | 155400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20230613 | 155300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20230613 | 155200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 183 | 20230613 | 155100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20230613 | 155000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20230613 | 154900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20230613 | 154800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20230613 | 154700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20230613 | 154600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20230613 | 154500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20230613 | 154400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20230613 | 154300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20230613 | 154200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20230613 | 154100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20230613 | 154000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20230613 | 153900 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20230613 | 153800 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20230613 | 153700 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20230613 | 153600 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20230613 | 153500 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20230613 | 153400 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20230613 | 153300 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20230613 | 153200 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20230613 | 153100 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20230613 | 153000 | 6043701150 | 26100 | 26100 | 26100 | 26100 | 7691 |
| 205 | 20230613 | 152900 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20230613 | 152800 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20230613 | 152700 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20230613 | 152600 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20230613 | 152500 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20230613 | 152400 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20230613 | 152300 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20230613 | 152200 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 213 | 20230613 | 152100 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20230613 | 152000 | 5842966050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20230613 | 151900 | 5842966050 | 26150 | 25950 | 26150 | 25950 | 1380 |
| 216 | 20230613 | 151800 | 5806946300 | 26050 | 25900 | 26100 | 25900 | 5426 |
| 217 | 20230613 | 151700 | 5665724550 | 26000 | 25850 | 26000 | 25850 | 5242 |
| 218 | 20230613 | 151600 | 5529559800 | 25950 | 25900 | 25950 | 25850 | 485 |
| 219 | 20230613 | 151500 | 5516983350 | 25900 | 25850 | 25900 | 25850 | 235 |
| 220 | 20230613 | 151400 | 5510902650 | 25900 | 25900 | 25950 | 25900 | 623 |
| 221 | 20230613 | 151300 | 5494751950 | 25900 | 25900 | 25950 | 25900 | 1213 |
| 222 | 20230613 | 151200 | 5463332850 | 25900 | 25800 | 25900 | 25800 | 1430 |
| 223 | 20230613 | 151100 | 5426301600 | 25850 | 25950 | 25950 | 25850 | 599 |
| 224 | 20230613 | 151000 | 5410772650 | 25900 | 25750 | 25950 | 25750 | 1450 |
| 225 | 20230613 | 150900 | 5373199450 | 25750 | 25800 | 25800 | 25750 | 135 |
| 226 | 20230613 | 150800 | 5369723050 | 25800 | 25900 | 25900 | 25800 | 393 |
| 227 | 20230613 | 150700 | 5359553650 | 25750 | 25850 | 25850 | 25750 | 547 |
| 228 | 20230613 | 150600 | 5345440900 | 25850 | 25750 | 25850 | 25750 | 2200 |
| 229 | 20230613 | 150500 | 5288675350 | 25750 | 25750 | 25750 | 25750 | 186 |
| 230 | 20230613 | 150400 | 5283885850 | 25800 | 25750 | 25800 | 25700 | 781 |
| 231 | 20230613 | 150300 | 5263748600 | 25800 | 25700 | 25850 | 25700 | 378 |
| 232 | 20230613 | 150200 | 5253992450 | 25750 | 25850 | 25850 | 25750 | 120 |
| 233 | 20230613 | 150100 | 5250900600 | 25800 | 25850 | 25850 | 25800 | 69 |
| 234 | 20230613 | 150000 | 5249120200 | 25800 | 25900 | 25900 | 25800 | 408 |
| 235 | 20230613 | 145900 | 5238562850 | 25900 | 25800 | 25900 | 25800 | 435 |
| 236 | 20230613 | 145800 | 5227319250 | 25800 | 25750 | 25800 | 25750 | 170 |
| 237 | 20230613 | 145700 | 5222936800 | 25750 | 25800 | 25850 | 25750 | 437 |
| 238 | 20230613 | 145600 | 5211647250 | 25800 | 25800 | 25850 | 25800 | 215 |
| 239 | 20230613 | 145500 | 5206098600 | 25750 | 25800 | 25850 | 25750 | 392 |
| 240 | 20230613 | 145400 | 5195987250 | 25800 | 25850 | 25850 | 25800 | 841 |
| 241 | 20230613 | 145300 | 5174254050 | 25850 | 25900 | 25900 | 25850 | 338 |
| 242 | 20230613 | 145200 | 5165516350 | 25900 | 25850 | 25900 | 25850 | 135 |
| 243 | 20230613 | 145100 | 5162024350 | 25850 | 25850 | 25900 | 25850 | 2069 |
| 244 | 20230613 | 145000 | 5108441950 | 25850 | 25850 | 25900 | 25850 | 489 |
| 245 | 20230613 | 144900 | 5095800950 | 25850 | 25850 | 25850 | 25800 | 152 |
| 246 | 20230613 | 144800 | 5091876300 | 25850 | 25850 | 25850 | 25800 | 740 |
| 247 | 20230613 | 144700 | 5072752300 | 25800 | 25800 | 25900 | 25800 | 1727 |
| 248 | 20230613 | 144600 | 5028110950 | 25850 | 25800 | 25850 | 25800 | 1036 |
| 249 | 20230613 | 144500 | 5001358750 | 25800 | 25750 | 25850 | 25750 | 307 |
| 250 | 20230613 | 144400 | 4993437150 | 25800 | 25700 | 25800 | 25700 | 1968 |
| 251 | 20230613 | 144300 | 4942712700 | 25750 | 25700 | 25750 | 25700 | 117 |
| 252 | 20230613 | 144200 | 4939704450 | 25700 | 25700 | 25750 | 25700 | 99 |
| 253 | 20230613 | 144100 | 4937159100 | 25700 | 25750 | 25800 | 25700 | 683 |
| 254 | 20230613 | 144000 | 4919580500 | 25700 | 25700 | 25800 | 25700 | 401 |
| 255 | 20230613 | 143900 | 4909257350 | 25750 | 25750 | 25800 | 25700 | 399 |
| 256 | 20230613 | 143800 | 4898985450 | 25650 | 25750 | 25800 | 25650 | 666 |
| 257 | 20230613 | 143700 | 4881858250 | 25800 | 25750 | 25800 | 25750 | 126 |
| 258 | 20230613 | 143600 | 4878613150 | 25800 | 25750 | 25800 | 25750 | 258 |
| 259 | 20230613 | 143500 | 4871968050 | 25750 | 25750 | 25750 | 25750 | 358 |
| 260 | 20230613 | 143400 | 4862749550 | 25750 | 25750 | 25750 | 25650 | 137 |
| 261 | 20230613 | 143300 | 4859230000 | 25650 | 25700 | 25750 | 25650 | 162 |
| 262 | 20230613 | 143200 | 4855070750 | 25700 | 25650 | 25750 | 25650 | 762 |
| 263 | 20230613 | 143100 | 4835487900 | 25700 | 25650 | 25700 | 25650 | 154 |
| 264 | 20230613 | 143000 | 4831536600 | 25600 | 25600 | 25650 | 25600 | 234 |
| 265 | 20230613 | 142900 | 4825538100 | 25600 | 25650 | 25650 | 25600 | 246 |
| 266 | 20230613 | 142800 | 4819238600 | 25650 | 25600 | 25650 | 25600 | 706 |
| 267 | 20230613 | 142700 | 4801164900 | 25650 | 25650 | 25650 | 25600 | 185 |
| 268 | 20230613 | 142600 | 4796426450 | 25600 | 25600 | 25600 | 25600 | 91 |
| 269 | 20230613 | 142500 | 4794096850 | 25650 | 25600 | 25700 | 25600 | 316 |
| 270 | 20230613 | 142400 | 4785993650 | 25600 | 25500 | 25600 | 25500 | 369 |
| 271 | 20230613 | 142300 | 4776561900 | 25500 | 25500 | 25500 | 25500 | 92 |
| 272 | 20230613 | 142200 | 4774215900 | 25550 | 25550 | 25550 | 25450 | 3194 |
| 273 | 20230613 | 142100 | 4692772900 | 25600 | 25550 | 25600 | 25500 | 232 |
| 274 | 20230613 | 142000 | 4686846250 | 25500 | 25550 | 25600 | 25500 | 406 |
| 275 | 20230613 | 141900 | 4676471350 | 25500 | 25600 | 25600 | 25500 | 144 |
| 276 | 20230613 | 141800 | 4672793150 | 25650 | 25600 | 25650 | 25550 | 238 |
| 277 | 20230613 | 141700 | 4666706050 | 25600 | 25600 | 25650 | 25550 | 268 |
| 278 | 20230613 | 141600 | 4659844100 | 25550 | 25650 | 25650 | 25550 | 232 |
| 279 | 20230613 | 141500 | 4653904450 | 25650 | 25750 | 25750 | 25600 | 115 |
| 280 | 20230613 | 141400 | 4650957550 | 25750 | 25550 | 25750 | 25550 | 3574 |
| 281 | 20230613 | 141300 | 4559104400 | 25550 | 25600 | 25600 | 25550 | 159 |
| 282 | 20230613 | 141200 | 4555040800 | 25550 | 25550 | 25600 | 25550 | 209 |
| 283 | 20230613 | 141100 | 4549700550 | 25600 | 25550 | 25600 | 25550 | 141 |
| 284 | 20230613 | 141000 | 4546096600 | 25550 | 25600 | 25600 | 25550 | 240 |
| 285 | 20230613 | 140900 | 4539963400 | 25550 | 25550 | 25600 | 25550 | 116 |
| 286 | 20230613 | 140800 | 4536999500 | 25550 | 25600 | 25600 | 25550 | 449 |
| 287 | 20230613 | 140700 | 4525518650 | 25550 | 25550 | 25600 | 25550 | 93 |
| 288 | 20230613 | 140600 | 4523142350 | 25600 | 25600 | 25650 | 25600 | 281 |
| 289 | 20230613 | 140500 | 4515948450 | 25600 | 25600 | 25650 | 25600 | 200 |
| 290 | 20230613 | 140400 | 4510828250 | 25650 | 25600 | 25650 | 25600 | 663 |
| 291 | 20230613 | 140300 | 4493854150 | 25650 | 25650 | 25700 | 25600 | 193 |
| 292 | 20230613 | 140200 | 4488909350 | 25650 | 25650 | 25700 | 25600 | 482 |
| 293 | 20230613 | 140100 | 4476547150 | 25600 | 25600 | 25700 | 25600 | 419 |
| 294 | 20230613 | 140000 | 4465802050 | 25650 | 25550 | 25650 | 25550 | 1009 |
| 295 | 20230613 | 135900 | 4439929300 | 25600 | 25650 | 25650 | 25600 | 690 |
| 296 | 20230613 | 135800 | 4422264300 | 25650 | 25600 | 25650 | 25600 | 378 |
| 297 | 20230613 | 135700 | 4412578750 | 25600 | 25600 | 25650 | 25600 | 158 |
| 298 | 20230613 | 135600 | 4408533800 | 25550 | 25600 | 25650 | 25550 | 193 |
| 299 | 20230613 | 135500 | 4403593800 | 25650 | 25550 | 25650 | 25550 | 154 |
| 300 | 20230613 | 135400 | 4399652050 | 25600 | 25650 | 25650 | 25550 | 186 |
| 301 | 20230613 | 135300 | 4394890200 | 25600 | 25600 | 25600 | 25600 | 91 |
| 302 | 20230613 | 135200 | 4392560600 | 25600 | 25650 | 25700 | 25600 | 393 |
| 303 | 20230613 | 135100 | 4382486050 | 25600 | 25550 | 25700 | 25550 | 1451 |
| 304 | 20230613 | 135000 | 4345279200 | 25550 | 25500 | 25550 | 25500 | 73 |
| 305 | 20230613 | 134900 | 4343417600 | 25500 | 25500 | 25550 | 25500 | 388 |
| 306 | 20230613 | 134800 | 4333515750 | 25500 | 25450 | 25550 | 25450 | 293 |
| 307 | 20230613 | 134700 | 4326051150 | 25450 | 25500 | 25550 | 25450 | 242 |
| 308 | 20230613 | 134600 | 4319882150 | 25500 | 25500 | 25550 | 25500 | 168 |
| 309 | 20230613 | 134500 | 4315597650 | 25550 | 25550 | 25550 | 25500 | 309 |
| 310 | 20230613 | 134400 | 4307715600 | 25550 | 25500 | 25550 | 25450 | 679 |
| 311 | 20230613 | 134300 | 4290398500 | 25550 | 25550 | 25550 | 25500 | 73 |
| 312 | 20230613 | 134200 | 4288536600 | 25600 | 25500 | 25600 | 25500 | 212 |
| 313 | 20230613 | 134100 | 4283124400 | 25600 | 25500 | 25600 | 25500 | 94 |
| 314 | 20230613 | 134000 | 4280723800 | 25600 | 25550 | 25600 | 25550 | 285 |
| 315 | 20230613 | 133900 | 4273441800 | 25550 | 25550 | 25600 | 25550 | 123 |
| 316 | 20230613 | 133800 | 4270297750 | 25600 | 25550 | 25650 | 25550 | 209 |
| 317 | 20230613 | 133700 | 4264949200 | 25600 | 25600 | 25650 | 25550 | 403 |
| 318 | 20230613 | 133600 | 4254635500 | 25600 | 25650 | 25650 | 25600 | 352 |
| 319 | 20230613 | 133500 | 4245622900 | 25600 | 25650 | 25650 | 25600 | 168 |
| 320 | 20230613 | 133400 | 4241317100 | 25600 | 25500 | 25700 | 25500 | 459 |
| 321 | 20230613 | 133300 | 4229566950 | 25500 | 25650 | 25650 | 25500 | 127 |
| 322 | 20230613 | 133200 | 4226323950 | 25550 | 25550 | 25600 | 25550 | 142 |
| 323 | 20230613 | 133100 | 4222694550 | 25600 | 25650 | 25650 | 25600 | 279 |
| 324 | 20230613 | 133000 | 4215551850 | 25600 | 25650 | 25650 | 25600 | 211 |
| 325 | 20230613 | 132900 | 4210147500 | 25650 | 25650 | 25700 | 25650 | 474 |
| 326 | 20230613 | 132800 | 4197988100 | 25650 | 25650 | 25700 | 25650 | 206 |
| 327 | 20230613 | 132700 | 4192702600 | 25750 | 25700 | 25750 | 25650 | 1065 |
| 328 | 20230613 | 132600 | 4165335250 | 25700 | 25650 | 25700 | 25650 | 260 |
| 329 | 20230613 | 132500 | 4158664750 | 25650 | 25600 | 25700 | 25600 | 120 |
| 330 | 20230613 | 132400 | 4155586500 | 25600 | 25700 | 25700 | 25600 | 246 |
| 331 | 20230613 | 132300 | 4149288200 | 25700 | 25650 | 25700 | 25600 | 440 |
| 332 | 20230613 | 132200 | 4138004800 | 25550 | 25600 | 25650 | 25550 | 330 |
| 333 | 20230613 | 132100 | 4129570900 | 25600 | 25550 | 25600 | 25550 | 268 |
| 334 | 20230613 | 132000 | 4122723050 | 25550 | 25600 | 25650 | 25550 | 140 |
| 335 | 20230613 | 131900 | 4119137950 | 25550 | 25550 | 25600 | 25550 | 317 |
| 336 | 20230613 | 131800 | 4111038300 | 25650 | 25450 | 25650 | 25450 | 86 |
| 337 | 20230613 | 131700 | 4108839200 | 25450 | 25550 | 25550 | 25450 | 265 |
| 338 | 20230613 | 131600 | 4102088850 | 25450 | 25500 | 25550 | 25450 | 122 |
| 339 | 20230613 | 131500 | 4098977650 | 25500 | 25550 | 25550 | 25500 | 195 |
| 340 | 20230613 | 131400 | 4094004550 | 25500 | 25550 | 25550 | 25500 | 103 |
| 341 | 20230613 | 131300 | 4091377900 | 25500 | 25500 | 25600 | 25500 | 305 |
| 342 | 20230613 | 131200 | 4083593450 | 25500 | 25500 | 25500 | 25450 | 238 |
| 343 | 20230613 | 131100 | 4077532550 | 25500 | 25500 | 25500 | 25500 | 113 |
| 344 | 20230613 | 131000 | 4074651050 | 25550 | 25450 | 25550 | 25400 | 395 |
| 345 | 20230613 | 130900 | 4064584900 | 25500 | 25450 | 25500 | 25450 | 69 |
| 346 | 20230613 | 130800 | 4062828650 | 25500 | 25500 | 25500 | 25400 | 214 |
| 347 | 20230613 | 130700 | 4057389350 | 25550 | 25400 | 25550 | 25400 | 370 |
| 348 | 20230613 | 130600 | 4047959300 | 25400 | 25450 | 25450 | 25400 | 190 |
| 349 | 20230613 | 130500 | 4043130100 | 25450 | 25450 | 25450 | 25400 | 355 |
| 350 | 20230613 | 130400 | 4034102200 | 25500 | 25550 | 25550 | 25450 | 479 |
| 351 | 20230613 | 130300 | 4021889600 | 25500 | 25550 | 25550 | 25500 | 285 |
| 352 | 20230613 | 130200 | 4014611150 | 25600 | 25550 | 25600 | 25500 | 490 |
| 353 | 20230613 | 130100 | 4002086650 | 25500 | 25500 | 25550 | 25500 | 154 |
| 354 | 20230613 | 130000 | 3998159000 | 25500 | 25550 | 25550 | 25500 | 126 |
| 355 | 20230613 | 125900 | 3994944350 | 25500 | 25500 | 25500 | 25500 | 91 |
| 356 | 20230613 | 125800 | 3992623850 | 25500 | 25500 | 25550 | 25500 | 142 |
| 357 | 20230613 | 125700 | 3989001400 | 25550 | 25550 | 25550 | 25500 | 378 |
| 358 | 20230613 | 125600 | 3979348050 | 25550 | 25550 | 25550 | 25550 | 135 |
| 359 | 20230613 | 125500 | 3975898800 | 25550 | 25650 | 25700 | 25550 | 539 |
| 360 | 20230613 | 125400 | 3962085100 | 25650 | 25650 | 25700 | 25650 | 124 |
| 361 | 20230613 | 125300 | 3958902800 | 25650 | 25650 | 25650 | 25650 | 138 |
| 362 | 20230613 | 125200 | 3955363100 | 25700 | 25700 | 25700 | 25650 | 851 |
| 363 | 20230613 | 125100 | 3933498200 | 25650 | 25650 | 25650 | 25550 | 465 |
| 364 | 20230613 | 125000 | 3921579400 | 25650 | 25550 | 25650 | 25550 | 613 |
| 365 | 20230613 | 124900 | 3905886650 | 25600 | 25550 | 25600 | 25500 | 486 |
| 366 | 20230613 | 124800 | 3893460900 | 25550 | 25600 | 25600 | 25500 | 47 |
| 367 | 20230613 | 124700 | 3892261100 | 25600 | 25550 | 25600 | 25550 | 181 |
| 368 | 20230613 | 124600 | 3887635050 | 25550 | 25600 | 25600 | 25550 | 460 |
| 369 | 20230613 | 124500 | 3875866750 | 25550 | 25600 | 25600 | 25500 | 108 |
| 370 | 20230613 | 124400 | 3873111650 | 25550 | 25550 | 25550 | 25500 | 191 |
| 371 | 20230613 | 124300 | 3868239300 | 25500 | 25500 | 25600 | 25500 | 32 |
| 372 | 20230613 | 124200 | 3867422950 | 25550 | 25550 | 25600 | 25500 | 157 |
| 373 | 20230613 | 124100 | 3863415850 | 25550 | 25500 | 25600 | 25500 | 275 |
| 374 | 20230613 | 124000 | 3856388250 | 25500 | 25500 | 25550 | 25500 | 117 |
| 375 | 20230613 | 123900 | 3853403400 | 25500 | 25500 | 25550 | 25500 | 442 |
| 376 | 20230613 | 123800 | 3842117250 | 25500 | 25550 | 25550 | 25500 | 92 |
| 377 | 20230613 | 123700 | 3839769900 | 25500 | 25500 | 25550 | 25500 | 228 |
| 378 | 20230613 | 123600 | 3833954550 | 25500 | 25500 | 25550 | 25500 | 102 |
| 379 | 20230613 | 123500 | 3831353100 | 25500 | 25550 | 25550 | 25500 | 90 |
| 380 | 20230613 | 123400 | 3829053650 | 25550 | 25550 | 25600 | 25550 | 111 |
| 381 | 20230613 | 123300 | 3826217300 | 25600 | 25550 | 25600 | 25550 | 192 |
| 382 | 20230613 | 123200 | 3821310550 | 25550 | 25600 | 25600 | 25550 | 209 |
| 383 | 20230613 | 123100 | 3815970400 | 25600 | 25600 | 25600 | 25550 | 97 |
| 384 | 20230613 | 123000 | 3813488450 | 25650 | 25600 | 25650 | 25550 | 216 |
| 385 | 20230613 | 122900 | 3807957500 | 25550 | 25650 | 25650 | 25550 | 133 |
| 386 | 20230613 | 122800 | 3804555850 | 25650 | 25550 | 25650 | 25550 | 165 |
| 387 | 20230613 | 122700 | 3800334000 | 25550 | 25650 | 25650 | 25550 | 73 |
| 388 | 20230613 | 122600 | 3798468150 | 25550 | 25650 | 25650 | 25550 | 514 |
| 389 | 20230613 | 122500 | 3785291650 | 25650 | 25500 | 25650 | 25500 | 869 |
| 390 | 20230613 | 122400 | 3763053050 | 25500 | 25500 | 25500 | 25500 | 69 |
| 391 | 20230613 | 122300 | 3761293550 | 25550 | 25500 | 25550 | 25500 | 154 |
| 392 | 20230613 | 122200 | 3757365800 | 25500 | 25350 | 25500 | 25350 | 1635 |
| 393 | 20230613 | 122100 | 3715691150 | 25400 | 25400 | 25400 | 25350 | 141 |
| 394 | 20230613 | 122000 | 3712113050 | 25450 | 25350 | 25450 | 25350 | 64 |
| 395 | 20230613 | 121900 | 3710489050 | 25350 | 25350 | 25400 | 25300 | 790 |
| 396 | 20230613 | 121800 | 3690431100 | 25350 | 25350 | 25400 | 25300 | 130 |
| 397 | 20230613 | 121700 | 3687134800 | 25400 | 25350 | 25400 | 25300 | 142 |
| 398 | 20230613 | 121600 | 3683533600 | 25400 | 25350 | 25400 | 25300 | 473 |
| 399 | 20230613 | 121500 | 3671529450 | 25350 | 25350 | 25400 | 25350 | 105 |
| 400 | 20230613 | 121400 | 3668865900 | 25300 | 25300 | 25400 | 25300 | 197 |
| 401 | 20230613 | 121300 | 3663878700 | 25350 | 25350 | 25400 | 25300 | 41 |
| 402 | 20230613 | 121200 | 3662839100 | 25400 | 25350 | 25400 | 25300 | 149 |
| 403 | 20230613 | 121100 | 3659064050 | 25350 | 25350 | 25350 | 25200 | 107 |
| 404 | 20230613 | 121000 | 3656357650 | 25400 | 25350 | 25400 | 25350 | 95 |
| 405 | 20230613 | 120900 | 3653948200 | 25350 | 25300 | 25400 | 25300 | 154 |
| 406 | 20230613 | 120800 | 3650049650 | 25300 | 25300 | 25350 | 25300 | 81 |
| 407 | 20230613 | 120700 | 3647999650 | 25300 | 25250 | 25400 | 25250 | 129 |
| 408 | 20230613 | 120600 | 3644737450 | 25300 | 25300 | 25300 | 25200 | 260 |
| 409 | 20230613 | 120500 | 3638168650 | 25250 | 25300 | 25300 | 25250 | 61 |
| 410 | 20230613 | 120400 | 3636626650 | 25250 | 25350 | 25350 | 25250 | 378 |
| 411 | 20230613 | 120300 | 3627078500 | 25350 | 25400 | 25400 | 25350 | 114 |
| 412 | 20230613 | 120200 | 3624186700 | 25350 | 25400 | 25400 | 25350 | 160 |
| 413 | 20230613 | 120100 | 3620130000 | 25350 | 25350 | 25400 | 25350 | 161 |
| 414 | 20230613 | 120000 | 3616047300 | 25350 | 25400 | 25400 | 25350 | 116 |
| 415 | 20230613 | 115900 | 3613105300 | 25400 | 25450 | 25450 | 25350 | 96 |
| 416 | 20230613 | 115800 | 3610668050 | 25400 | 25450 | 25450 | 25400 | 565 |
| 417 | 20230613 | 115700 | 3596292050 | 25450 | 25300 | 25450 | 25300 | 275 |
| 418 | 20230613 | 115600 | 3589311950 | 25350 | 25350 | 25400 | 25300 | 214 |
| 419 | 20230613 | 115500 | 3583888850 | 25400 | 25400 | 25400 | 25350 | 122 |
| 420 | 20230613 | 115400 | 3580795650 | 25350 | 25400 | 25450 | 25350 | 212 |
| 421 | 20230613 | 115300 | 3575409900 | 25450 | 25400 | 25450 | 25400 | 151 |
| 422 | 20230613 | 115200 | 3571572500 | 25400 | 25450 | 25450 | 25400 | 212 |
| 423 | 20230613 | 115100 | 3566181650 | 25400 | 25400 | 25400 | 25350 | 162 |
| 424 | 20230613 | 115000 | 3562068100 | 25400 | 25350 | 25450 | 25350 | 519 |
| 425 | 20230613 | 114900 | 3548868900 | 25350 | 25350 | 25400 | 25350 | 162 |
| 426 | 20230613 | 114800 | 3544761700 | 25350 | 25300 | 25400 | 25300 | 418 |
| 427 | 20230613 | 114700 | 3534158600 | 25250 | 25250 | 25350 | 25250 | 52 |
| 428 | 20230613 | 114600 | 3532843050 | 25250 | 25250 | 25300 | 25200 | 510 |
| 429 | 20230613 | 114500 | 3519972200 | 25200 | 25300 | 25300 | 25200 | 596 |
| 430 | 20230613 | 114400 | 3504943100 | 25300 | 25350 | 25350 | 25300 | 328 |
| 431 | 20230613 | 114300 | 3496644500 | 25300 | 25300 | 25350 | 25300 | 435 |
| 432 | 20230613 | 114200 | 3485636350 | 25300 | 25350 | 25350 | 25300 | 97 |
| 433 | 20230613 | 114100 | 3483182000 | 25350 | 25300 | 25350 | 25300 | 170 |
| 434 | 20230613 | 114000 | 3478879450 | 25350 | 25300 | 25350 | 25300 | 300 |
| 435 | 20230613 | 113900 | 3471286450 | 25300 | 25300 | 25300 | 25300 | 364 |
| 436 | 20230613 | 113800 | 3462077250 | 25300 | 25350 | 25350 | 25300 | 309 |
| 437 | 20230613 | 113700 | 3454256400 | 25400 | 25400 | 25400 | 25350 | 129 |
| 438 | 20230613 | 113600 | 3450984250 | 25350 | 25350 | 25400 | 25350 | 137 |
| 439 | 20230613 | 113500 | 3447510250 | 25350 | 25400 | 25400 | 25350 | 210 |
| 440 | 20230613 | 113400 | 3442177500 | 25400 | 25450 | 25500 | 25400 | 522 |
| 441 | 20230613 | 113300 | 3428877000 | 25400 | 25450 | 25450 | 25400 | 114 |
| 442 | 20230613 | 113200 | 3425981250 | 25450 | 25550 | 25550 | 25450 | 50 |
| 443 | 20230613 | 113100 | 3424706950 | 25500 | 25550 | 25550 | 25500 | 195 |
| 444 | 20230613 | 113000 | 3419732700 | 25500 | 25550 | 25550 | 25500 | 11 |
| 445 | 20230613 | 112900 | 3419451700 | 25500 | 25600 | 25600 | 25500 | 138 |
| 446 | 20230613 | 112800 | 3415929250 | 25650 | 25450 | 25650 | 25400 | 1104 |
| 447 | 20230613 | 112700 | 3387699250 | 25450 | 25400 | 25450 | 25400 | 152 |
| 448 | 20230613 | 112600 | 3383837700 | 25400 | 25450 | 25450 | 25400 | 771 |
| 449 | 20230613 | 112500 | 3364250750 | 25500 | 25450 | 25500 | 25450 | 370 |
| 450 | 20230613 | 112400 | 3354820850 | 25450 | 25500 | 25500 | 25450 | 152 |
| 451 | 20230613 | 112300 | 3350950450 | 25450 | 25500 | 25500 | 25450 | 140 |
| 452 | 20230613 | 112200 | 3347384200 | 25500 | 25500 | 25600 | 25500 | 266 |
| 453 | 20230613 | 112100 | 3340599750 | 25550 | 25650 | 25650 | 25550 | 1290 |
| 454 | 20230613 | 112000 | 3307595800 | 25600 | 25600 | 25600 | 25600 | 170 |
| 455 | 20230613 | 111900 | 3303243800 | 25650 | 25600 | 25700 | 25600 | 67 |
| 456 | 20230613 | 111800 | 3301525050 | 25600 | 25700 | 25700 | 25600 | 220 |
| 457 | 20230613 | 111700 | 3295886000 | 25650 | 25700 | 25700 | 25600 | 246 |
| 458 | 20230613 | 111600 | 3289578550 | 25700 | 25700 | 25750 | 25650 | 154 |
| 459 | 20230613 | 111500 | 3285620450 | 25700 | 25700 | 25750 | 25650 | 408 |
| 460 | 20230613 | 111400 | 3275140450 | 25650 | 25650 | 25700 | 25650 | 205 |
| 461 | 20230613 | 111300 | 3269877200 | 25650 | 25700 | 25700 | 25650 | 73 |
| 462 | 20230613 | 111200 | 3268004400 | 25650 | 25700 | 25750 | 25650 | 94 |
| 463 | 20230613 | 111100 | 3265589700 | 25750 | 25700 | 25750 | 25650 | 476 |
| 464 | 20230613 | 111000 | 3253373150 | 25700 | 25750 | 25750 | 25700 | 117 |
| 465 | 20230613 | 110900 | 3250363350 | 25700 | 25750 | 25750 | 25650 | 549 |
| 466 | 20230613 | 110800 | 3236253850 | 25700 | 25700 | 25750 | 25650 | 269 |
| 467 | 20230613 | 110700 | 3229338500 | 25750 | 25750 | 25750 | 25700 | 695 |
| 468 | 20230613 | 110600 | 3211451300 | 25750 | 25700 | 25750 | 25600 | 642 |
| 469 | 20230613 | 110500 | 3194959650 | 25750 | 25700 | 25750 | 25650 | 176 |
| 470 | 20230613 | 110400 | 3190435750 | 25700 | 25650 | 25700 | 25650 | 406 |
| 471 | 20230613 | 110300 | 3180009900 | 25650 | 25700 | 25700 | 25650 | 253 |
| 472 | 20230613 | 110200 | 3173519750 | 25700 | 25650 | 25700 | 25650 | 706 |
| 473 | 20230613 | 110100 | 3155378950 | 25600 | 25700 | 25700 | 25600 | 183 |
| 474 | 20230613 | 110000 | 3150685950 | 25700 | 25600 | 25750 | 25600 | 66 |
| 475 | 20230613 | 105900 | 3148990650 | 25700 | 25650 | 25700 | 25550 | 1070 |
| 476 | 20230613 | 105800 | 3121499050 | 25650 | 25550 | 25700 | 25550 | 405 |
| 477 | 20230613 | 105700 | 3111106500 | 25650 | 25650 | 25650 | 25600 | 172 |
| 478 | 20230613 | 105600 | 3106699200 | 25600 | 25650 | 25650 | 25600 | 114 |
| 479 | 20230613 | 105500 | 3103780650 | 25650 | 25600 | 25650 | 25550 | 642 |
| 480 | 20230613 | 105400 | 3087320200 | 25550 | 25500 | 25600 | 25500 | 489 |
| 481 | 20230613 | 105300 | 3074807450 | 25600 | 25550 | 25600 | 25550 | 523 |
| 482 | 20230613 | 105200 | 3061421800 | 25500 | 25450 | 25550 | 25450 | 188 |
| 483 | 20230613 | 105100 | 3056630550 | 25450 | 25550 | 25550 | 25450 | 92 |
| 484 | 20230613 | 105000 | 3054286450 | 25550 | 25500 | 25650 | 25500 | 210 |
| 485 | 20230613 | 104900 | 3048924450 | 25550 | 25600 | 25600 | 25550 | 158 |
| 486 | 20230613 | 104800 | 3044885000 | 25650 | 25600 | 25650 | 25600 | 538 |
| 487 | 20230613 | 104700 | 3031087000 | 25600 | 25600 | 25650 | 25600 | 479 |
| 488 | 20230613 | 104600 | 3018824450 | 25600 | 25600 | 25650 | 25550 | 418 |
| 489 | 20230613 | 104500 | 3008112450 | 25550 | 25600 | 25600 | 25550 | 99 |
| 490 | 20230613 | 104400 | 3005581400 | 25500 | 25650 | 25650 | 25500 | 555 |
| 491 | 20230613 | 104300 | 2991356700 | 25650 | 25550 | 25650 | 25550 | 856 |
| 492 | 20230613 | 104200 | 2969406150 | 25600 | 25550 | 25600 | 25450 | 400 |
| 493 | 20230613 | 104100 | 2959194050 | 25500 | 25600 | 25600 | 25500 | 805 |
| 494 | 20230613 | 104000 | 2938614400 | 25600 | 25500 | 25600 | 25450 | 850 |
| 495 | 20230613 | 103900 | 2916908850 | 25500 | 25500 | 25500 | 25450 | 171 |
| 496 | 20230613 | 103800 | 2912551600 | 25450 | 25450 | 25450 | 25450 | 255 |
| 497 | 20230613 | 103700 | 2906061850 | 25500 | 25500 | 25550 | 25500 | 226 |
| 498 | 20230613 | 103600 | 2900297150 | 25500 | 25450 | 25500 | 25450 | 181 |
| 499 | 20230613 | 103500 | 2895686700 | 25450 | 25500 | 25500 | 25450 | 1291 |
| 500 | 20230613 | 103400 | 2862823500 | 25500 | 25450 | 25550 | 25450 | 1815 |
| 501 | 20230613 | 103300 | 2816459150 | 25500 | 25450 | 25550 | 25450 | 106 |
| 502 | 20230613 | 103200 | 2813757200 | 25500 | 25500 | 25550 | 25500 | 171 |
| 503 | 20230613 | 103100 | 2809394900 | 25500 | 25500 | 25650 | 25500 | 145 |
| 504 | 20230613 | 103000 | 2805692200 | 25550 | 25600 | 25650 | 25500 | 1578 |
| 505 | 20230613 | 102900 | 2765447550 | 25600 | 25600 | 25650 | 25600 | 221 |
| 506 | 20230613 | 102800 | 2759783750 | 25650 | 25600 | 25650 | 25500 | 1229 |
| 507 | 20230613 | 102700 | 2728403750 | 25550 | 25550 | 25600 | 25500 | 534 |
| 508 | 20230613 | 102600 | 2714753550 | 25500 | 25400 | 25500 | 25400 | 299 |
| 509 | 20230613 | 102500 | 2707148200 | 25400 | 25400 | 25550 | 25400 | 113 |
| 510 | 20230613 | 102400 | 2704271900 | 25400 | 25450 | 25450 | 25400 | 105 |
| 511 | 20230613 | 102300 | 2701601050 | 25450 | 25500 | 25500 | 25450 | 125 |
| 512 | 20230613 | 102200 | 2698415850 | 25600 | 25500 | 25600 | 25500 | 956 |
| 513 | 20230613 | 102100 | 2673987250 | 25500 | 25500 | 25500 | 25400 | 439 |
| 514 | 20230613 | 102000 | 2662800850 | 25450 | 25500 | 25500 | 25450 | 686 |
| 515 | 20230613 | 101900 | 2645311100 | 25450 | 25500 | 25550 | 25450 | 231 |
| 516 | 20230613 | 101800 | 2639423450 | 25500 | 25500 | 25500 | 25500 | 48 |
| 517 | 20230613 | 101700 | 2638199450 | 25550 | 25550 | 25650 | 25550 | 251 |
| 518 | 20230613 | 101600 | 2631783900 | 25550 | 25500 | 25600 | 25450 | 246 |
| 519 | 20230613 | 101500 | 2625499450 | 25450 | 25450 | 25500 | 25450 | 159 |
| 520 | 20230613 | 101400 | 2621452750 | 25500 | 25500 | 25500 | 25450 | 184 |
| 521 | 20230613 | 101300 | 2616765050 | 25550 | 25450 | 25550 | 25450 | 193 |
| 522 | 20230613 | 101200 | 2611848400 | 25450 | 25500 | 25500 | 25450 | 129 |
| 523 | 20230613 | 101100 | 2608562750 | 25500 | 25600 | 25600 | 25500 | 40 |
| 524 | 20230613 | 101000 | 2607540200 | 25550 | 25600 | 25600 | 25500 | 368 |
| 525 | 20230613 | 100900 | 2598138600 | 25550 | 25550 | 25600 | 25550 | 232 |
| 526 | 20230613 | 100800 | 2592210550 | 25600 | 25500 | 25600 | 25500 | 432 |
| 527 | 20230613 | 100700 | 2581157750 | 25450 | 25550 | 25550 | 25450 | 181 |
| 528 | 20230613 | 100600 | 2576546550 | 25500 | 25500 | 25550 | 25500 | 231 |
| 529 | 20230613 | 100500 | 2570655400 | 25500 | 25500 | 25500 | 25500 | 459 |
| 530 | 20230613 | 100400 | 2558950900 | 25500 | 25600 | 25650 | 25500 | 1045 |
| 531 | 20230613 | 100300 | 2532292900 | 25600 | 25550 | 25600 | 25550 | 113 |
| 532 | 20230613 | 100200 | 2529404600 | 25550 | 25550 | 25600 | 25500 | 207 |
| 533 | 20230613 | 100100 | 2524116400 | 25550 | 25600 | 25700 | 25500 | 256 |
| 534 | 20230613 | 100000 | 2517571050 | 25550 | 25500 | 25600 | 25450 | 1492 |
| 535 | 20230613 | 095900 | 2479485250 | 25450 | 25550 | 25550 | 25450 | 1104 |
| 536 | 20230613 | 095800 | 2451311600 | 25550 | 25650 | 25650 | 25550 | 146 |
| 537 | 20230613 | 095700 | 2447578800 | 25600 | 25550 | 25600 | 25500 | 246 |
| 538 | 20230613 | 095600 | 2441286950 | 25550 | 25500 | 25700 | 25500 | 867 |
| 539 | 20230613 | 095500 | 2419153500 | 25550 | 25650 | 25650 | 25500 | 2992 |
| 540 | 20230613 | 095400 | 2342782400 | 25650 | 25700 | 25700 | 25650 | 656 |
| 541 | 20230613 | 095300 | 2325952350 | 25700 | 25750 | 25750 | 25700 | 688 |
| 542 | 20230613 | 095200 | 2308262300 | 25800 | 25800 | 25800 | 25750 | 158 |
| 543 | 20230613 | 095100 | 2304190450 | 25800 | 25750 | 25800 | 25750 | 373 |
| 544 | 20230613 | 095000 | 2294576300 | 25700 | 25700 | 25700 | 25700 | 65 |
| 545 | 20230613 | 094900 | 2292905800 | 25700 | 25700 | 25750 | 25700 | 273 |
| 546 | 20230613 | 094800 | 2285888250 | 25700 | 25800 | 25850 | 25700 | 331 |
| 547 | 20230613 | 094700 | 2277356650 | 25800 | 25900 | 25900 | 25800 | 57 |
| 548 | 20230613 | 094600 | 2275882650 | 25850 | 26000 | 26000 | 25800 | 540 |
| 549 | 20230613 | 094500 | 2261919600 | 25950 | 25900 | 26050 | 25900 | 590 |
| 550 | 20230613 | 094400 | 2246593450 | 25900 | 25950 | 26150 | 25900 | 9942 |
| 551 | 20230613 | 094300 | 1988090700 | 26000 | 25950 | 26050 | 25900 | 6032 |
| 552 | 20230613 | 094200 | 1831445500 | 25900 | 25600 | 25950 | 25600 | 8681 |
| 553 | 20230613 | 094100 | 1606964950 | 25550 | 25600 | 25650 | 25550 | 671 |
| 554 | 20230613 | 094000 | 1589790100 | 25600 | 25650 | 25650 | 25600 | 59 |
| 555 | 20230613 | 093900 | 1588279300 | 25600 | 25600 | 25600 | 25600 | 306 |
| 556 | 20230613 | 093800 | 1580445700 | 25600 | 25750 | 25750 | 25600 | 5006 |
| 557 | 20230613 | 093700 | 1452220050 | 25750 | 25700 | 25750 | 25700 | 1290 |
| 558 | 20230613 | 093600 | 1419040600 | 25700 | 25750 | 25750 | 25700 | 465 |
| 559 | 20230613 | 093500 | 1407071850 | 25750 | 25900 | 25900 | 25750 | 476 |
| 560 | 20230613 | 093400 | 1394785350 | 25850 | 25900 | 25950 | 25850 | 2229 |
| 561 | 20230613 | 093300 | 1337071500 | 25900 | 25800 | 25950 | 25800 | 2531 |
| 562 | 20230613 | 093200 | 1271524100 | 25750 | 25800 | 25850 | 25750 | 1493 |
| 563 | 20230613 | 093100 | 1233003200 | 26000 | 25650 | 26000 | 25650 | 11745 |
| 564 | 20230613 | 093000 | 928604450 | 25600 | 25300 | 25600 | 25300 | 8641 |
| 565 | 20230613 | 092900 | 708451950 | 25350 | 25350 | 25350 | 25350 | 382 |
| 566 | 20230613 | 092800 | 698768250 | 25350 | 25250 | 25400 | 25250 | 3179 |
| 567 | 20230613 | 092700 | 618054250 | 25250 | 25300 | 25350 | 25250 | 101 |
| 568 | 20230613 | 092600 | 615500050 | 25350 | 25250 | 25350 | 25250 | 316 |
| 569 | 20230613 | 092500 | 607493200 | 25350 | 25200 | 25350 | 25200 | 1327 |
| 570 | 20230613 | 092400 | 573934250 | 25250 | 25200 | 25250 | 25200 | 109 |
| 571 | 20230613 | 092300 | 571182500 | 25250 | 25100 | 25250 | 25100 | 4776 |
| 572 | 20230613 | 092200 | 451122700 | 25100 | 25000 | 25100 | 25000 | 622 |
| 573 | 20230613 | 092100 | 435554950 | 25000 | 25000 | 25000 | 25000 | 259 |
| 574 | 20230613 | 092000 | 429079950 | 24950 | 24950 | 24950 | 24950 | 21 |
| 575 | 20230613 | 091900 | 428556000 | 24950 | 25000 | 25000 | 24950 | 12 |
| 576 | 20230613 | 091800 | 428256200 | 24950 | 24950 | 24950 | 24950 | 50 |
| 577 | 20230613 | 091700 | 427008700 | 24950 | 24950 | 24950 | 24950 | 240 |
| 578 | 20230613 | 091600 | 421020700 | 24950 | 25000 | 25000 | 24950 | 105 |
| 579 | 20230613 | 091500 | 418396050 | 25000 | 24950 | 25000 | 24950 | 97 |
| 580 | 20230613 | 091400 | 415973050 | 25000 | 25000 | 25000 | 25000 | 603 |
| 581 | 20230613 | 091300 | 400898050 | 25000 | 25100 | 25100 | 25000 | 33 |
| 582 | 20230613 | 091200 | 400070150 | 24950 | 25000 | 25000 | 24950 | 1700 |
| 583 | 20230613 | 091100 | 357582150 | 25000 | 24900 | 25000 | 24900 | 3416 |
| 584 | 20230613 | 091000 | 272459850 | 24850 | 24750 | 24850 | 24750 | 4353 |
| 585 | 20230613 | 090900 | 164408800 | 24800 | 24800 | 24800 | 24800 | 159 |
| 586 | 20230613 | 090800 | 160465600 | 24800 | 24700 | 24800 | 24600 | 631 |
| 587 | 20230613 | 090700 | 144897400 | 24800 | 24800 | 24800 | 24800 | 611 |
| 588 | 20230613 | 090600 | 129744600 | 24800 | 24700 | 24800 | 24700 | 99 |
| 589 | 20230613 | 090500 | 127298700 | 24600 | 24650 | 24650 | 24500 | 218 |
| 590 | 20230613 | 090400 | 121938650 | 24750 | 24750 | 24750 | 24750 | 100 |
| 591 | 20230613 | 090300 | 119463650 | 24750 | 24600 | 24750 | 24600 | 46 |
| 592 | 20230613 | 090200 | 118329500 | 24600 | 24600 | 24600 | 24600 | 2 |
| 593 | 20230613 | 090100 | 118280300 | 24600 | 24750 | 24800 | 24600 | 845 |
| 594 | 20230613 | 090000 | 97337050 | 24750 | 24600 | 24750 | 24600 | 3926 |