31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 3 | 20230613 | 184200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20230613 | 184100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20230613 | 184000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20230613 | 183900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20230613 | 183800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20230613 | 183700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20230613 | 183600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20230613 | 183500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20230613 | 183400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20230613 | 183300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20230613 | 183200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20230613 | 183100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20230613 | 183000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20230613 | 182900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20230613 | 182800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20230613 | 182700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20230613 | 182600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20230613 | 182500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20230613 | 182400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20230613 | 182300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20230613 | 182200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20230613 | 182100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20230613 | 182000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20230613 | 181900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20230613 | 181800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20230613 | 181700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20230613 | 181600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20230613 | 181500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20230613 | 181400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20230613 | 181300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 33 | 20230613 | 181200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20230613 | 181100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20230613 | 181000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20230613 | 180900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20230613 | 180800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20230613 | 180700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20230613 | 180600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20230613 | 180500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20230613 | 180400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20230613 | 180300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20230613 | 180200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20230613 | 180100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20230613 | 180000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20230613 | 175900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20230613 | 175800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20230613 | 175700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20230613 | 175600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20230613 | 175500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20230613 | 175400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20230613 | 175300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20230613 | 175200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20230613 | 175100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20230613 | 175000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20230613 | 174900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20230613 | 174800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20230613 | 174700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20230613 | 174600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20230613 | 174500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20230613 | 174400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20230613 | 174300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 63 | 20230613 | 174200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20230613 | 174100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20230613 | 174000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20230613 | 173900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20230613 | 173800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20230613 | 173700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20230613 | 173600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20230613 | 173500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20230613 | 173400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20230613 | 173300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20230613 | 173200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20230613 | 173100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20230613 | 173000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20230613 | 172900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20230613 | 172800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20230613 | 172700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20230613 | 172600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20230613 | 172500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20230613 | 172400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20230613 | 172300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20230613 | 172200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20230613 | 172100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20230613 | 172000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20230613 | 171900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20230613 | 171800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20230613 | 171700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20230613 | 171600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20230613 | 171500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20230613 | 171400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20230613 | 171300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 93 | 20230613 | 171200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20230613 | 171100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20230613 | 171000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20230613 | 170900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20230613 | 170800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20230613 | 170700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20230613 | 170600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20230613 | 170500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20230613 | 170400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20230613 | 170300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20230613 | 170200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20230613 | 170100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20230613 | 170000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20230613 | 165900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20230613 | 165800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20230613 | 165700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20230613 | 165600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20230613 | 165500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20230613 | 165400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20230613 | 165300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20230613 | 165200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20230613 | 165100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20230613 | 165000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20230613 | 164900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20230613 | 164800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20230613 | 164700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20230613 | 164600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20230613 | 164500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20230613 | 164400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20230613 | 164300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 123 | 20230613 | 164200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20230613 | 164100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20230613 | 164000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20230613 | 163900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20230613 | 163800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20230613 | 163700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20230613 | 163600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20230613 | 163500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20230613 | 163400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20230613 | 163300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20230613 | 163200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20230613 | 163100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20230613 | 163000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20230613 | 162900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20230613 | 162800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20230613 | 162700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20230613 | 162600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20230613 | 162500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20230613 | 162400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20230613 | 162300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20230613 | 162200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20230613 | 162100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20230613 | 162000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20230613 | 161900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20230613 | 161800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20230613 | 161700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20230613 | 161600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20230613 | 161500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20230613 | 161400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20230613 | 161300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 153 | 20230613 | 161200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20230613 | 161100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20230613 | 161000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20230613 | 160900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20230613 | 160800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20230613 | 160700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20230613 | 160600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20230613 | 160500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20230613 | 160400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20230613 | 160300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20230613 | 160200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20230613 | 160100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20230613 | 160000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20230613 | 155900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20230613 | 155800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20230613 | 155700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20230613 | 155600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20230613 | 155500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20230613 | 155400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20230613 | 155300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20230613 | 155200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20230613 | 155100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20230613 | 155000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20230613 | 154900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20230613 | 154800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20230613 | 154700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20230613 | 154600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20230613 | 154500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20230613 | 154400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20230613 | 154300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 183 | 20230613 | 154200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20230613 | 154100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20230613 | 154000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20230613 | 153900 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20230613 | 153800 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20230613 | 153700 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20230613 | 153600 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20230613 | 153500 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20230613 | 153400 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20230613 | 153300 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20230613 | 153200 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20230613 | 153100 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20230613 | 153000 | 2991911150 | 26750 | 26750 | 26750 | 26750 | 1454 |
| 196 | 20230613 | 152900 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20230613 | 152800 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20230613 | 152700 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20230613 | 152600 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20230613 | 152500 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20230613 | 152400 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230613 | 152300 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230613 | 152200 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230613 | 152100 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230613 | 152000 | 2953016650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230613 | 151900 | 2953016650 | 26750 | 26500 | 26750 | 26500 | 202 |
| 207 | 20230613 | 151800 | 2947623200 | 26750 | 26450 | 26750 | 26450 | 1547 |
| 208 | 20230613 | 151700 | 2906499400 | 26600 | 26450 | 26600 | 26450 | 343 |
| 209 | 20230613 | 151600 | 2897407350 | 26400 | 26400 | 26400 | 26400 | 29 |
| 210 | 20230613 | 151500 | 2896641750 | 26450 | 26400 | 26450 | 26400 | 52 |
| 211 | 20230613 | 151400 | 2895267750 | 26450 | 26450 | 26450 | 26350 | 179 |
| 212 | 20230613 | 151300 | 2890548000 | 26400 | 26400 | 26400 | 26350 | 2339 |
| 213 | 20230613 | 151200 | 2828800550 | 26450 | 26550 | 26550 | 26400 | 2930 |
| 214 | 20230613 | 151100 | 2751303950 | 26550 | 26550 | 26550 | 26550 | 189 |
| 215 | 20230613 | 151000 | 2746286000 | 26600 | 26550 | 26600 | 26550 | 169 |
| 216 | 20230613 | 150900 | 2741798700 | 26550 | 26500 | 26600 | 26500 | 129 |
| 217 | 20230613 | 150800 | 2738375350 | 26550 | 26500 | 26550 | 26500 | 31 |
| 218 | 20230613 | 150700 | 2737552850 | 26550 | 26550 | 26550 | 26550 | 18 |
| 219 | 20230613 | 150600 | 2737074950 | 26500 | 26550 | 26550 | 26500 | 63 |
| 220 | 20230613 | 150500 | 2735404250 | 26550 | 26600 | 26600 | 26550 | 18 |
| 221 | 20230613 | 150400 | 2734925800 | 26600 | 26550 | 26650 | 26550 | 1018 |
| 222 | 20230613 | 150300 | 2707850100 | 26500 | 26500 | 26550 | 26500 | 110 |
| 223 | 20230613 | 150200 | 2704933700 | 26550 | 26550 | 26550 | 26550 | 11 |
| 224 | 20230613 | 150100 | 2704641650 | 26550 | 26500 | 26550 | 26500 | 45 |
| 225 | 20230613 | 150000 | 2703448250 | 26550 | 26600 | 26600 | 26550 | 87 |
| 226 | 20230613 | 145900 | 2701138000 | 26600 | 26550 | 26600 | 26550 | 996 |
| 227 | 20230613 | 145800 | 2674693850 | 26550 | 26550 | 26600 | 26550 | 31 |
| 228 | 20230613 | 145700 | 2673869850 | 26550 | 26600 | 26600 | 26550 | 530 |
| 229 | 20230613 | 145600 | 2659772900 | 26550 | 26550 | 26550 | 26550 | 43 |
| 230 | 20230613 | 145500 | 2658631250 | 26550 | 26550 | 26600 | 26550 | 18 |
| 231 | 20230613 | 145400 | 2658153000 | 26550 | 26550 | 26600 | 26550 | 90 |
| 232 | 20230613 | 145300 | 2655763150 | 26550 | 26550 | 26600 | 26550 | 30 |
| 233 | 20230613 | 145200 | 2654966300 | 26550 | 26600 | 26600 | 26550 | 29 |
| 234 | 20230613 | 145100 | 2654195950 | 26550 | 26550 | 26600 | 26550 | 363 |
| 235 | 20230613 | 145000 | 2644558050 | 26600 | 26600 | 26600 | 26550 | 71 |
| 236 | 20230613 | 144900 | 2642669900 | 26600 | 26600 | 26600 | 26600 | 227 |
| 237 | 20230613 | 144800 | 2636631700 | 26600 | 26550 | 26650 | 26550 | 101 |
| 238 | 20230613 | 144700 | 2633945350 | 26600 | 26550 | 26600 | 26550 | 9 |
| 239 | 20230613 | 144600 | 2633706000 | 26550 | 26550 | 26550 | 26550 | 22 |
| 240 | 20230613 | 144500 | 2633121900 | 26550 | 26550 | 26600 | 26550 | 52 |
| 241 | 20230613 | 144400 | 2631740900 | 26600 | 26600 | 26600 | 26600 | 20 |
| 242 | 20230613 | 144300 | 2631208900 | 26600 | 26550 | 26600 | 26550 | 30 |
| 243 | 20230613 | 144200 | 2630411550 | 26600 | 26650 | 26650 | 26600 | 185 |
| 244 | 20230613 | 144100 | 2625490200 | 26600 | 26700 | 26700 | 26600 | 510 |
| 245 | 20230613 | 144000 | 2611874200 | 26650 | 26550 | 26650 | 26550 | 107 |
| 246 | 20230613 | 143900 | 2609032050 | 26550 | 26550 | 26600 | 26550 | 207 |
| 247 | 20230613 | 143800 | 2603534800 | 26550 | 26550 | 26600 | 26550 | 32 |
| 248 | 20230613 | 143700 | 2602684850 | 26550 | 26600 | 26600 | 26550 | 8 |
| 249 | 20230613 | 143600 | 2602472100 | 26550 | 26600 | 26600 | 26550 | 157 |
| 250 | 20230613 | 143500 | 2598303450 | 26600 | 26550 | 26600 | 26550 | 121 |
| 251 | 20230613 | 143400 | 2595090550 | 26550 | 26550 | 26600 | 26550 | 154 |
| 252 | 20230613 | 143300 | 2591001500 | 26600 | 26600 | 26600 | 26550 | 279 |
| 253 | 20230613 | 143200 | 2583581050 | 26600 | 26600 | 26600 | 26550 | 203 |
| 254 | 20230613 | 143100 | 2578181300 | 26550 | 26550 | 26550 | 26550 | 18 |
| 255 | 20230613 | 143000 | 2577703400 | 26600 | 26650 | 26650 | 26550 | 1242 |
| 256 | 20230613 | 142900 | 2544661400 | 26700 | 26600 | 26700 | 26600 | 3 |
| 257 | 20230613 | 142800 | 2544581400 | 26650 | 26650 | 26650 | 26650 | 13 |
| 258 | 20230613 | 142700 | 2544234950 | 26600 | 26600 | 26650 | 26600 | 88 |
| 259 | 20230613 | 142600 | 2541893800 | 26600 | 26700 | 26700 | 26600 | 158 |
| 260 | 20230613 | 142500 | 2537684350 | 26650 | 26650 | 26650 | 26650 | 617 |
| 261 | 20230613 | 142400 | 2521241300 | 26650 | 26650 | 26700 | 26650 | 21 |
| 262 | 20230613 | 142300 | 2520681250 | 26700 | 26700 | 26700 | 26700 | 8 |
| 263 | 20230613 | 142200 | 2520467650 | 26700 | 26700 | 26700 | 26700 | 8 |
| 264 | 20230613 | 142100 | 2520254050 | 26650 | 26700 | 26700 | 26650 | 51 |
| 265 | 20230613 | 142000 | 2518894550 | 26700 | 26700 | 26700 | 26700 | 7 |
| 266 | 20230613 | 141900 | 2518707650 | 26850 | 26650 | 26850 | 26650 | 58 |
| 267 | 20230613 | 141800 | 2517159450 | 26650 | 26650 | 26700 | 26650 | 110 |
| 268 | 20230613 | 141700 | 2514225550 | 26700 | 26700 | 26700 | 26650 | 18 |
| 269 | 20230613 | 141600 | 2513745100 | 26650 | 26700 | 26700 | 26650 | 31 |
| 270 | 20230613 | 141500 | 2512918550 | 26650 | 26650 | 26650 | 26650 | 225 |
| 271 | 20230613 | 141400 | 2506922300 | 26700 | 26650 | 26700 | 26650 | 10 |
| 272 | 20230613 | 141300 | 2506655450 | 26650 | 26700 | 26700 | 26650 | 346 |
| 273 | 20230613 | 141200 | 2497417850 | 26700 | 26800 | 26800 | 26700 | 59 |
| 274 | 20230613 | 141100 | 2495839300 | 26800 | 26850 | 26850 | 26800 | 17 |
| 275 | 20230613 | 141000 | 2495383200 | 26850 | 26700 | 26850 | 26700 | 120 |
| 276 | 20230613 | 140900 | 2492163800 | 26850 | 26650 | 26850 | 26650 | 352 |
| 277 | 20230613 | 140800 | 2482741650 | 26700 | 26700 | 26700 | 26650 | 36 |
| 278 | 20230613 | 140700 | 2481781450 | 26750 | 26750 | 26750 | 26750 | 8 |
| 279 | 20230613 | 140600 | 2481567450 | 26700 | 26750 | 26750 | 26700 | 83 |
| 280 | 20230613 | 140500 | 2479351000 | 26700 | 26700 | 26700 | 26700 | 298 |
| 281 | 20230613 | 140400 | 2471394400 | 26750 | 26700 | 26750 | 26700 | 10 |
| 282 | 20230613 | 140300 | 2471127000 | 26700 | 26700 | 26750 | 26700 | 72 |
| 283 | 20230613 | 140200 | 2469204200 | 26750 | 26750 | 26750 | 26750 | 10 |
| 284 | 20230613 | 140100 | 2468936700 | 26800 | 26750 | 26800 | 26750 | 27 |
| 285 | 20230613 | 140000 | 2468213450 | 26800 | 26700 | 26850 | 26700 | 139 |
| 286 | 20230613 | 135900 | 2464492850 | 26750 | 26700 | 26750 | 26700 | 58 |
| 287 | 20230613 | 135800 | 2462943900 | 26700 | 26700 | 26750 | 26700 | 39 |
| 288 | 20230613 | 135700 | 2461901400 | 26700 | 26750 | 26750 | 26700 | 62 |
| 289 | 20230613 | 135600 | 2460245650 | 26700 | 26750 | 26750 | 26700 | 16 |
| 290 | 20230613 | 135500 | 2459818100 | 26700 | 26750 | 26850 | 26700 | 38 |
| 291 | 20230613 | 135400 | 2458799700 | 26700 | 26800 | 26900 | 26700 | 509 |
| 292 | 20230613 | 135300 | 2445126300 | 26800 | 26700 | 26800 | 26700 | 61 |
| 293 | 20230613 | 135200 | 2443492150 | 26750 | 26750 | 26750 | 26750 | 8 |
| 294 | 20230613 | 135100 | 2443278150 | 26700 | 26650 | 26700 | 26650 | 152 |
| 295 | 20230613 | 135000 | 2439223900 | 26700 | 26750 | 26750 | 26700 | 133 |
| 296 | 20230613 | 134900 | 2435672450 | 26800 | 26750 | 26800 | 26750 | 9 |
| 297 | 20230613 | 134800 | 2435431550 | 26700 | 26700 | 26750 | 26700 | 51 |
| 298 | 20230613 | 134700 | 2434069500 | 26750 | 26700 | 26750 | 26700 | 8 |
| 299 | 20230613 | 134600 | 2433855550 | 26750 | 26750 | 26750 | 26750 | 8 |
| 300 | 20230613 | 134500 | 2433641550 | 26700 | 26700 | 26700 | 26700 | 55 |
| 301 | 20230613 | 134400 | 2432173050 | 26750 | 26700 | 26750 | 26700 | 32 |
| 302 | 20230613 | 134300 | 2431318300 | 26750 | 26700 | 26750 | 26700 | 21 |
| 303 | 20230613 | 134200 | 2430757250 | 26700 | 26700 | 26750 | 26700 | 62 |
| 304 | 20230613 | 134100 | 2429101500 | 26750 | 26750 | 26750 | 26750 | 7 |
| 305 | 20230613 | 134000 | 2428914250 | 26850 | 26750 | 26850 | 26700 | 70 |
| 306 | 20230613 | 133900 | 2427040550 | 26700 | 26750 | 26850 | 26700 | 39 |
| 307 | 20230613 | 133800 | 2425996250 | 26750 | 26650 | 26850 | 26650 | 236 |
| 308 | 20230613 | 133700 | 2419693550 | 26700 | 26700 | 26850 | 26700 | 60 |
| 309 | 20230613 | 133600 | 2418090800 | 26700 | 26850 | 26850 | 26700 | 160 |
| 310 | 20230613 | 133500 | 2413803450 | 26900 | 26750 | 26900 | 26650 | 413 |
| 311 | 20230613 | 133400 | 2402724850 | 26650 | 26650 | 26800 | 26650 | 15 |
| 312 | 20230613 | 133300 | 2402323850 | 26600 | 26600 | 26800 | 26600 | 73 |
| 313 | 20230613 | 133200 | 2400377950 | 26600 | 26600 | 26650 | 26600 | 32 |
| 314 | 20230613 | 133100 | 2399526400 | 26650 | 26600 | 26650 | 26600 | 8 |
| 315 | 20230613 | 133000 | 2399313250 | 26600 | 26650 | 26650 | 26600 | 33 |
| 316 | 20230613 | 132900 | 2398434300 | 26750 | 26600 | 26750 | 26600 | 45 |
| 317 | 20230613 | 132800 | 2397232900 | 26650 | 26600 | 26650 | 26600 | 20 |
| 318 | 20230613 | 132700 | 2396700500 | 26600 | 26600 | 26650 | 26600 | 48 |
| 319 | 20230613 | 132600 | 2395423000 | 26700 | 26600 | 26750 | 26600 | 210 |
| 320 | 20230613 | 132500 | 2389815950 | 26650 | 26650 | 26650 | 26650 | 7 |
| 321 | 20230613 | 132400 | 2389629400 | 26600 | 26600 | 26600 | 26600 | 55 |
| 322 | 20230613 | 132300 | 2388166400 | 26650 | 26650 | 26650 | 26650 | 415 |
| 323 | 20230613 | 132200 | 2377106650 | 26700 | 26650 | 26700 | 26650 | 72 |
| 324 | 20230613 | 132100 | 2375187450 | 26650 | 26650 | 26700 | 26650 | 31 |
| 325 | 20230613 | 132000 | 2374360950 | 26650 | 26700 | 26700 | 26650 | 48 |
| 326 | 20230613 | 131900 | 2373080150 | 26650 | 26650 | 26650 | 26650 | 1 |
| 327 | 20230613 | 131800 | 2373053500 | 26650 | 26650 | 26700 | 26650 | 106 |
| 328 | 20230613 | 131700 | 2370228250 | 26700 | 26700 | 26700 | 26650 | 15 |
| 329 | 20230613 | 131600 | 2369827850 | 26700 | 26700 | 26700 | 26700 | 24 |
| 330 | 20230613 | 131500 | 2369187050 | 26700 | 26700 | 26700 | 26650 | 170 |
| 331 | 20230613 | 131400 | 2364655200 | 26650 | 26650 | 26650 | 26650 | 254 |
| 332 | 20230613 | 131300 | 2357886100 | 26650 | 26600 | 26650 | 26600 | 37 |
| 333 | 20230613 | 131200 | 2356901550 | 26650 | 26600 | 26650 | 26600 | 59 |
| 334 | 20230613 | 131100 | 2355331800 | 26600 | 26650 | 26650 | 26600 | 216 |
| 335 | 20230613 | 131000 | 2349575850 | 26600 | 26600 | 26650 | 26600 | 22 |
| 336 | 20230613 | 130900 | 2348990250 | 26600 | 26600 | 26600 | 26600 | 62 |
| 337 | 20230613 | 130800 | 2347341050 | 26650 | 26600 | 26650 | 26600 | 30 |
| 338 | 20230613 | 130700 | 2346542650 | 26650 | 26600 | 26650 | 26600 | 58 |
| 339 | 20230613 | 130600 | 2344997500 | 26600 | 26600 | 26650 | 26600 | 119 |
| 340 | 20230613 | 130500 | 2341831750 | 26600 | 26600 | 26600 | 26550 | 91 |
| 341 | 20230613 | 130400 | 2339412000 | 26600 | 26600 | 26600 | 26550 | 45 |
| 342 | 20230613 | 130300 | 2338215550 | 26600 | 26550 | 26600 | 26550 | 54 |
| 343 | 20230613 | 130200 | 2336780950 | 26550 | 26550 | 26600 | 26550 | 56 |
| 344 | 20230613 | 130100 | 2335293800 | 26550 | 26550 | 26600 | 26550 | 12 |
| 345 | 20230613 | 130000 | 2334974700 | 26550 | 26550 | 26550 | 26550 | 356 |
| 346 | 20230613 | 125900 | 2325522900 | 26500 | 26500 | 26500 | 26500 | 382 |
| 347 | 20230613 | 125800 | 2315399900 | 26550 | 26500 | 26550 | 26500 | 19 |
| 348 | 20230613 | 125700 | 2314896050 | 26500 | 26500 | 26550 | 26500 | 60 |
| 349 | 20230613 | 125600 | 2313305650 | 26500 | 26500 | 26550 | 26500 | 26 |
| 350 | 20230613 | 125500 | 2312616300 | 26500 | 26550 | 26550 | 26500 | 315 |
| 351 | 20230613 | 125400 | 2304253600 | 26550 | 26600 | 26600 | 26550 | 50 |
| 352 | 20230613 | 125300 | 2302925750 | 26550 | 26550 | 26600 | 26550 | 84 |
| 353 | 20230613 | 125200 | 2300692450 | 26550 | 26650 | 26700 | 26550 | 1863 |
| 354 | 20230613 | 125100 | 2251145800 | 26650 | 26650 | 26700 | 26650 | 63 |
| 355 | 20230613 | 125000 | 2249466450 | 26650 | 26650 | 26700 | 26650 | 36 |
| 356 | 20230613 | 124900 | 2248506700 | 26750 | 26650 | 26750 | 26600 | 137 |
| 357 | 20230613 | 124800 | 2244856100 | 26600 | 26600 | 26600 | 26600 | 85 |
| 358 | 20230613 | 124700 | 2242595100 | 26650 | 26650 | 26650 | 26600 | 26 |
| 359 | 20230613 | 124600 | 2241902800 | 26650 | 26600 | 26650 | 26600 | 2 |
| 360 | 20230613 | 124500 | 2241849550 | 26600 | 26650 | 26650 | 26600 | 138 |
| 361 | 20230613 | 124400 | 2238175600 | 26650 | 26650 | 26650 | 26600 | 71 |
| 362 | 20230613 | 124300 | 2236284450 | 26600 | 26600 | 26600 | 26600 | 38 |
| 363 | 20230613 | 124200 | 2235273650 | 26650 | 26600 | 26650 | 26600 | 63 |
| 364 | 20230613 | 124100 | 2233597500 | 26600 | 26650 | 26650 | 26600 | 17 |
| 365 | 20230613 | 124000 | 2233144900 | 26600 | 26600 | 26650 | 26600 | 21 |
| 366 | 20230613 | 123900 | 2232585900 | 26600 | 26650 | 26650 | 26600 | 81 |
| 367 | 20230613 | 123800 | 2230430950 | 26650 | 26600 | 26650 | 26600 | 64 |
| 368 | 20230613 | 123700 | 2228726050 | 26650 | 26650 | 26650 | 26650 | 118 |
| 369 | 20230613 | 123600 | 2225581350 | 26700 | 26650 | 26700 | 26650 | 140 |
| 370 | 20230613 | 123500 | 2221845450 | 26650 | 26700 | 26700 | 26650 | 65 |
| 371 | 20230613 | 123400 | 2220112850 | 26650 | 26700 | 26700 | 26650 | 9 |
| 372 | 20230613 | 123300 | 2219872600 | 26650 | 26600 | 26650 | 26600 | 105 |
| 373 | 20230613 | 123200 | 2217074450 | 26600 | 26600 | 26650 | 26600 | 44 |
| 374 | 20230613 | 123100 | 2215903700 | 26600 | 26600 | 26650 | 26600 | 47 |
| 375 | 20230613 | 123000 | 2214651650 | 26600 | 26600 | 26650 | 26600 | 61 |
| 376 | 20230613 | 122900 | 2213028700 | 26600 | 26650 | 26650 | 26600 | 589 |
| 377 | 20230613 | 122800 | 2197332950 | 26650 | 26650 | 26650 | 26650 | 25 |
| 378 | 20230613 | 122700 | 2196666700 | 26650 | 26650 | 26700 | 26650 | 66 |
| 379 | 20230613 | 122600 | 2194907400 | 26700 | 26650 | 26700 | 26650 | 18 |
| 380 | 20230613 | 122500 | 2194426850 | 26650 | 26650 | 26700 | 26650 | 19 |
| 381 | 20230613 | 122400 | 2193920100 | 26650 | 26750 | 26750 | 26650 | 288 |
| 382 | 20230613 | 122300 | 2186231050 | 26800 | 26750 | 26800 | 26750 | 35 |
| 383 | 20230613 | 122200 | 2185294300 | 26750 | 26750 | 26750 | 26700 | 24 |
| 384 | 20230613 | 122100 | 2184653050 | 26750 | 26750 | 26750 | 26700 | 127 |
| 385 | 20230613 | 122000 | 2181256400 | 26700 | 26700 | 26750 | 26700 | 39 |
| 386 | 20230613 | 121900 | 2180214750 | 26700 | 26700 | 26750 | 26700 | 27 |
| 387 | 20230613 | 121800 | 2179493500 | 26700 | 26700 | 26700 | 26700 | 24 |
| 388 | 20230613 | 121700 | 2178852700 | 26750 | 26700 | 26750 | 26700 | 28 |
| 389 | 20230613 | 121600 | 2178104750 | 26750 | 26700 | 26750 | 26700 | 9 |
| 390 | 20230613 | 121500 | 2177864050 | 26700 | 26700 | 26750 | 26700 | 58 |
| 391 | 20230613 | 121400 | 2176315100 | 26700 | 26750 | 26750 | 26700 | 28 |
| 392 | 20230613 | 121300 | 2175567150 | 26700 | 26700 | 26700 | 26700 | 10 |
| 393 | 20230613 | 121200 | 2175300150 | 26750 | 26700 | 26750 | 26700 | 62 |
| 394 | 20230613 | 121100 | 2173644400 | 26700 | 26750 | 26750 | 26700 | 8 |
| 395 | 20230613 | 121000 | 2173430450 | 26700 | 26700 | 26750 | 26700 | 21 |
| 396 | 20230613 | 120900 | 2172869350 | 26700 | 26750 | 26750 | 26700 | 62 |
| 397 | 20230613 | 120800 | 2171213600 | 26700 | 26700 | 26700 | 26700 | 9 |
| 398 | 20230613 | 120700 | 2170973300 | 26750 | 26700 | 26750 | 26700 | 29 |
| 399 | 20230613 | 120600 | 2170198600 | 26750 | 26700 | 26750 | 26700 | 50 |
| 400 | 20230613 | 120500 | 2168863250 | 26700 | 26700 | 26700 | 26700 | 197 |
| 401 | 20230613 | 120400 | 2163603350 | 26650 | 26700 | 26700 | 26650 | 22 |
| 402 | 20230613 | 120300 | 2163016650 | 26650 | 26700 | 26700 | 26650 | 71 |
| 403 | 20230613 | 120200 | 2161124150 | 26650 | 26650 | 26650 | 26650 | 28 |
| 404 | 20230613 | 120100 | 2160377950 | 26650 | 26650 | 26700 | 26650 | 39 |
| 405 | 20230613 | 120000 | 2159338250 | 26650 | 26700 | 26700 | 26650 | 84 |
| 406 | 20230613 | 115900 | 2157099150 | 26700 | 26700 | 26700 | 26650 | 223 |
| 407 | 20230613 | 115800 | 2151155750 | 26700 | 26700 | 26700 | 26700 | 8 |
| 408 | 20230613 | 115700 | 2150942150 | 26650 | 26650 | 26650 | 26650 | 52 |
| 409 | 20230613 | 115600 | 2149556350 | 26650 | 26650 | 26650 | 26600 | 22 |
| 410 | 20230613 | 115500 | 2148970150 | 26650 | 26650 | 26650 | 26600 | 15 |
| 411 | 20230613 | 115400 | 2148570850 | 26600 | 26600 | 26650 | 26600 | 64 |
| 412 | 20230613 | 115300 | 2146868100 | 26650 | 26650 | 26650 | 26650 | 79 |
| 413 | 20230613 | 115200 | 2144762750 | 26650 | 26600 | 26650 | 26600 | 192 |
| 414 | 20230613 | 115100 | 2139646550 | 26650 | 26600 | 26650 | 26600 | 60 |
| 415 | 20230613 | 115000 | 2138050200 | 26600 | 26600 | 26650 | 26600 | 257 |
| 416 | 20230613 | 114900 | 2131210550 | 26600 | 26600 | 26650 | 26600 | 29 |
| 417 | 20230613 | 114800 | 2130438800 | 26600 | 26650 | 26650 | 26600 | 52 |
| 418 | 20230613 | 114700 | 2129055250 | 26600 | 26650 | 26650 | 26600 | 159 |
| 419 | 20230613 | 114600 | 2124818850 | 26650 | 26600 | 26650 | 26600 | 21 |
| 420 | 20230613 | 114500 | 2124259850 | 26650 | 26650 | 26650 | 26600 | 64 |
| 421 | 20230613 | 114400 | 2122555550 | 26600 | 26650 | 26650 | 26600 | 53 |
| 422 | 20230613 | 114300 | 2121144500 | 26600 | 26650 | 26650 | 26600 | 18 |
| 423 | 20230613 | 114200 | 2120665350 | 26600 | 26650 | 26650 | 26600 | 1598 |
| 424 | 20230613 | 114100 | 2078079250 | 26650 | 26650 | 26700 | 26650 | 20 |
| 425 | 20230613 | 114000 | 2077545900 | 26700 | 26650 | 26700 | 26650 | 9 |
| 426 | 20230613 | 113900 | 2077305650 | 26700 | 26650 | 26700 | 26650 | 48 |
| 427 | 20230613 | 113800 | 2076026100 | 26650 | 26700 | 26700 | 26650 | 23 |
| 428 | 20230613 | 113700 | 2075412750 | 26650 | 26700 | 26700 | 26650 | 10 |
| 429 | 20230613 | 113600 | 2075145950 | 26750 | 26700 | 26750 | 26700 | 62 |
| 430 | 20230613 | 113500 | 2073490200 | 26650 | 26700 | 26700 | 26650 | 50 |
| 431 | 20230613 | 113400 | 2072155650 | 26700 | 26700 | 26750 | 26700 | 772 |
| 432 | 20230613 | 113300 | 2051542850 | 26700 | 26750 | 26750 | 26700 | 50 |
| 433 | 20230613 | 113200 | 2050207500 | 26700 | 26700 | 26700 | 26700 | 19 |
| 434 | 20230613 | 113100 | 2049700200 | 26750 | 26700 | 26750 | 26700 | 98 |
| 435 | 20230613 | 113000 | 2047079750 | 26700 | 26700 | 26750 | 26700 | 57 |
| 436 | 20230613 | 112900 | 2045557500 | 26700 | 26750 | 26750 | 26700 | 27 |
| 437 | 20230613 | 112800 | 2044836250 | 26750 | 26700 | 26750 | 26700 | 9 |
| 438 | 20230613 | 112700 | 2044595550 | 26700 | 26700 | 26700 | 26700 | 36 |
| 439 | 20230613 | 112600 | 2043634350 | 26750 | 26700 | 26750 | 26700 | 88 |
| 440 | 20230613 | 112500 | 2041280900 | 26750 | 26700 | 26750 | 26700 | 218 |
| 441 | 20230613 | 112400 | 2035459950 | 26700 | 26700 | 26750 | 26700 | 1041 |
| 442 | 20230613 | 112300 | 2007664900 | 26750 | 26800 | 26800 | 26750 | 224 |
| 443 | 20230613 | 112200 | 2001672500 | 26750 | 26750 | 26750 | 26750 | 13 |
| 444 | 20230613 | 112100 | 2001324750 | 26800 | 26750 | 26800 | 26750 | 62 |
| 445 | 20230613 | 112000 | 1999665900 | 26750 | 26750 | 26800 | 26750 | 23 |
| 446 | 20230613 | 111900 | 1999050300 | 26750 | 26750 | 26800 | 26750 | 58 |
| 447 | 20230613 | 111800 | 1997497450 | 26750 | 26750 | 26800 | 26750 | 52 |
| 448 | 20230613 | 111700 | 1996106100 | 26750 | 26750 | 26750 | 26750 | 29 |
| 449 | 20230613 | 111600 | 1995330350 | 26800 | 26800 | 26800 | 26700 | 444 |
| 450 | 20230613 | 111500 | 1983460550 | 26800 | 26800 | 26800 | 26800 | 170 |
| 451 | 20230613 | 111400 | 1978904550 | 26800 | 26800 | 26850 | 26800 | 227 |
| 452 | 20230613 | 111300 | 1972820600 | 26800 | 26750 | 26800 | 26750 | 366 |
| 453 | 20230613 | 111200 | 1963012800 | 26750 | 26750 | 26800 | 26750 | 34 |
| 454 | 20230613 | 111100 | 1962102900 | 26750 | 26750 | 26750 | 26750 | 20 |
| 455 | 20230613 | 111000 | 1961567900 | 26800 | 26800 | 26800 | 26750 | 37 |
| 456 | 20230613 | 110900 | 1960577250 | 26750 | 26750 | 26800 | 26750 | 46 |
| 457 | 20230613 | 110800 | 1959346250 | 26800 | 26750 | 26800 | 26750 | 192 |
| 458 | 20230613 | 110700 | 1954202750 | 26850 | 26750 | 26850 | 26750 | 323 |
| 459 | 20230613 | 110600 | 1945546550 | 26750 | 26750 | 26800 | 26750 | 167 |
| 460 | 20230613 | 110500 | 1941074300 | 26800 | 26800 | 26800 | 26800 | 101 |
| 461 | 20230613 | 110400 | 1938367500 | 26750 | 26700 | 26800 | 26700 | 173 |
| 462 | 20230613 | 110300 | 1933740100 | 26700 | 26750 | 26800 | 26700 | 59 |
| 463 | 20230613 | 110200 | 1932162500 | 26800 | 26700 | 26800 | 26700 | 177 |
| 464 | 20230613 | 110100 | 1927427250 | 26700 | 26750 | 26750 | 26700 | 13 |
| 465 | 20230613 | 110000 | 1927080100 | 26700 | 26650 | 26750 | 26650 | 83 |
| 466 | 20230613 | 105900 | 1924865050 | 26750 | 26650 | 26750 | 26650 | 4 |
| 467 | 20230613 | 105800 | 1924758250 | 26750 | 26650 | 26750 | 26650 | 498 |
| 468 | 20230613 | 105700 | 1911486100 | 26650 | 26650 | 26650 | 26650 | 43 |
| 469 | 20230613 | 105600 | 1910340150 | 26650 | 26650 | 26700 | 26650 | 32 |
| 470 | 20230613 | 105500 | 1909486850 | 26750 | 26700 | 26750 | 26650 | 66 |
| 471 | 20230613 | 105400 | 1907725200 | 26650 | 26700 | 26800 | 26650 | 539 |
| 472 | 20230613 | 105300 | 1893304100 | 26700 | 26650 | 26700 | 26650 | 350 |
| 473 | 20230613 | 105200 | 1883971050 | 26650 | 26650 | 26650 | 26650 | 1 |
| 474 | 20230613 | 105100 | 1883944400 | 26650 | 26650 | 26700 | 26650 | 53 |
| 475 | 20230613 | 105000 | 1882531900 | 26650 | 26650 | 26650 | 26650 | 9 |
| 476 | 20230613 | 104900 | 1882292050 | 26700 | 26650 | 26700 | 26650 | 281 |
| 477 | 20230613 | 104800 | 1874803250 | 26700 | 26650 | 26700 | 26650 | 91 |
| 478 | 20230613 | 104700 | 1872376600 | 26650 | 26700 | 26700 | 26650 | 110 |
| 479 | 20230613 | 104600 | 1869440100 | 26700 | 26700 | 26700 | 26650 | 18 |
| 480 | 20230613 | 104500 | 1868960250 | 26650 | 26650 | 26700 | 26650 | 62 |
| 481 | 20230613 | 104400 | 1867307900 | 26650 | 26700 | 26700 | 26650 | 22 |
| 482 | 20230613 | 104300 | 1866721500 | 26650 | 26650 | 26700 | 26650 | 14 |
| 483 | 20230613 | 104200 | 1866348350 | 26650 | 26650 | 26700 | 26650 | 45 |
| 484 | 20230613 | 104100 | 1865149000 | 26700 | 26650 | 26700 | 26600 | 18 |
| 485 | 20230613 | 104000 | 1864669800 | 26700 | 26650 | 26700 | 26600 | 66 |
| 486 | 20230613 | 103900 | 1862910900 | 26600 | 26600 | 26600 | 26600 | 53 |
| 487 | 20230613 | 103800 | 1861501100 | 26600 | 26600 | 26600 | 26600 | 9 |
| 488 | 20230613 | 103700 | 1861261700 | 26700 | 26650 | 26700 | 26650 | 11 |
| 489 | 20230613 | 103600 | 1860968450 | 26650 | 26600 | 26700 | 26600 | 78 |
| 490 | 20230613 | 103500 | 1858891350 | 26600 | 26600 | 26650 | 26600 | 24 |
| 491 | 20230613 | 103400 | 1858252900 | 26600 | 26650 | 26650 | 26600 | 12 |
| 492 | 20230613 | 103300 | 1857933650 | 26600 | 26600 | 26600 | 26600 | 35 |
| 493 | 20230613 | 103200 | 1857002650 | 26650 | 26600 | 26650 | 26600 | 32 |
| 494 | 20230613 | 103100 | 1856151300 | 26550 | 26550 | 26550 | 26550 | 14 |
| 495 | 20230613 | 103000 | 1855779600 | 26550 | 26600 | 26700 | 26550 | 127 |
| 496 | 20230613 | 102900 | 1852397750 | 26550 | 26600 | 26650 | 26550 | 311 |
| 497 | 20230613 | 102800 | 1844127400 | 26600 | 26650 | 26650 | 26600 | 13 |
| 498 | 20230613 | 102700 | 1843781550 | 26600 | 26600 | 26650 | 26600 | 43 |
| 499 | 20230613 | 102600 | 1842637700 | 26650 | 26600 | 26650 | 26600 | 193 |
| 500 | 20230613 | 102500 | 1837503700 | 26600 | 26600 | 26650 | 26600 | 14 |
| 501 | 20230613 | 102400 | 1837131250 | 26650 | 26650 | 26650 | 26600 | 41 |
| 502 | 20230613 | 102300 | 1836040300 | 26600 | 26600 | 26650 | 26600 | 49 |
| 503 | 20230613 | 102200 | 1834736850 | 26650 | 26550 | 26650 | 26550 | 31 |
| 504 | 20230613 | 102100 | 1833911650 | 26550 | 26550 | 26650 | 26550 | 42 |
| 505 | 20230613 | 102000 | 1832796400 | 26550 | 26550 | 26650 | 26550 | 136 |
| 506 | 20230613 | 101900 | 1829181500 | 26600 | 26500 | 26650 | 26500 | 55 |
| 507 | 20230613 | 101800 | 1827719200 | 26650 | 26600 | 26650 | 26500 | 69 |
| 508 | 20230613 | 101700 | 1825886800 | 26500 | 26550 | 26650 | 26500 | 531 |
| 509 | 20230613 | 101600 | 1811791000 | 26650 | 26600 | 26650 | 26600 | 318 |
| 510 | 20230613 | 101500 | 1803332000 | 26550 | 26550 | 26600 | 26550 | 46 |
| 511 | 20230613 | 101400 | 1802110650 | 26600 | 26550 | 26600 | 26550 | 32 |
| 512 | 20230613 | 101300 | 1801259550 | 26600 | 26600 | 26600 | 26550 | 17 |
| 513 | 20230613 | 101200 | 1800807950 | 26550 | 26550 | 26550 | 26550 | 135 |
| 514 | 20230613 | 101100 | 1797223700 | 26550 | 26550 | 26600 | 26550 | 251 |
| 515 | 20230613 | 101000 | 1790559600 | 26550 | 26550 | 26600 | 26550 | 47 |
| 516 | 20230613 | 100900 | 1789311350 | 26600 | 26550 | 26600 | 26500 | 42 |
| 517 | 20230613 | 100800 | 1788196400 | 26600 | 26550 | 26600 | 26500 | 130 |
| 518 | 20230613 | 100700 | 1784745200 | 26550 | 26550 | 26550 | 26550 | 5 |
| 519 | 20230613 | 100600 | 1784612450 | 26550 | 26550 | 26550 | 26500 | 519 |
| 520 | 20230613 | 100500 | 1770833550 | 26550 | 26500 | 26550 | 26500 | 13 |
| 521 | 20230613 | 100400 | 1770488950 | 26550 | 26550 | 26550 | 26500 | 88 |
| 522 | 20230613 | 100300 | 1768152700 | 26500 | 26550 | 26550 | 26500 | 259 |
| 523 | 20230613 | 100200 | 1761278650 | 26550 | 26500 | 26550 | 26500 | 201 |
| 524 | 20230613 | 100100 | 1755951900 | 26500 | 26500 | 26500 | 26450 | 81 |
| 525 | 20230613 | 100000 | 1753806650 | 26500 | 26450 | 26500 | 26450 | 15 |
| 526 | 20230613 | 095900 | 1753409700 | 26500 | 26500 | 26500 | 26500 | 17 |
| 527 | 20230613 | 095800 | 1752959200 | 26500 | 26500 | 26500 | 26450 | 155 |
| 528 | 20230613 | 095700 | 1748852350 | 26450 | 26450 | 26450 | 26450 | 107 |
| 529 | 20230613 | 095600 | 1746022200 | 26450 | 26400 | 26450 | 26400 | 298 |
| 530 | 20230613 | 095500 | 1738152050 | 26400 | 26400 | 26450 | 26350 | 542 |
| 531 | 20230613 | 095400 | 1723843100 | 26400 | 26400 | 26400 | 26350 | 476 |
| 532 | 20230613 | 095300 | 1711276750 | 26400 | 26450 | 26450 | 26400 | 482 |
| 533 | 20230613 | 095200 | 1698545100 | 26450 | 26450 | 26450 | 26450 | 1 |
| 534 | 20230613 | 095100 | 1698518650 | 26450 | 26500 | 26500 | 26400 | 2187 |
| 535 | 20230613 | 095000 | 1640720850 | 26500 | 26500 | 26500 | 26450 | 291 |
| 536 | 20230613 | 094900 | 1633011750 | 26500 | 26600 | 26600 | 26500 | 313 |
| 537 | 20230613 | 094800 | 1624709650 | 26600 | 26600 | 26600 | 26550 | 102 |
| 538 | 20230613 | 094700 | 1621997050 | 26650 | 26650 | 26650 | 26650 | 2 |
| 539 | 20230613 | 094600 | 1621943750 | 26600 | 26600 | 26750 | 26600 | 365 |
| 540 | 20230613 | 094500 | 1612231250 | 26550 | 26650 | 26650 | 26500 | 3469 |
| 541 | 20230613 | 094400 | 1520085400 | 26750 | 26700 | 26750 | 26600 | 1573 |
| 542 | 20230613 | 094300 | 1478214700 | 26700 | 26650 | 26700 | 26600 | 59 |
| 543 | 20230613 | 094200 | 1476641950 | 26650 | 26750 | 26750 | 26650 | 1299 |
| 544 | 20230613 | 094100 | 1441977750 | 26800 | 26800 | 26800 | 26800 | 177 |
| 545 | 20230613 | 094000 | 1437234150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 546 | 20230613 | 093900 | 1437234150 | 26850 | 26850 | 26850 | 26850 | 50 |
| 547 | 20230613 | 093800 | 1435891650 | 26900 | 26850 | 26900 | 26750 | 405 |
| 548 | 20230613 | 093700 | 1425030100 | 26850 | 26800 | 26850 | 26750 | 336 |
| 549 | 20230613 | 093600 | 1416035600 | 26800 | 26750 | 26800 | 26750 | 653 |
| 550 | 20230613 | 093500 | 1398556000 | 26750 | 26650 | 26800 | 26600 | 615 |
| 551 | 20230613 | 093400 | 1382139150 | 26700 | 26700 | 26700 | 26550 | 883 |
| 552 | 20230613 | 093300 | 1358610450 | 26800 | 26950 | 26950 | 26800 | 2467 |
| 553 | 20230613 | 093200 | 1292451150 | 26900 | 26900 | 26950 | 26900 | 272 |
| 554 | 20230613 | 093100 | 1285134200 | 26950 | 27000 | 27000 | 26900 | 690 |
| 555 | 20230613 | 093000 | 1266559300 | 27100 | 26950 | 27250 | 26950 | 356 |
| 556 | 20230613 | 092900 | 1256954150 | 26950 | 26900 | 27050 | 26900 | 1940 |
| 557 | 20230613 | 092800 | 1204687700 | 26900 | 27000 | 27000 | 26900 | 596 |
| 558 | 20230613 | 092700 | 1188604100 | 27000 | 27050 | 27050 | 27000 | 52 |
| 559 | 20230613 | 092600 | 1187197750 | 27050 | 27100 | 27100 | 27050 | 932 |
| 560 | 20230613 | 092500 | 1161965650 | 27100 | 27150 | 27150 | 27100 | 132 |
| 561 | 20230613 | 092400 | 1158381950 | 27150 | 27200 | 27200 | 27150 | 304 |
| 562 | 20230613 | 092300 | 1150115250 | 27250 | 27300 | 27300 | 27250 | 762 |
| 563 | 20230613 | 092200 | 1129343250 | 27300 | 27400 | 27400 | 27300 | 637 |
| 564 | 20230613 | 092100 | 1111944050 | 27450 | 27500 | 27500 | 27450 | 653 |
| 565 | 20230613 | 092000 | 1094007350 | 27500 | 27550 | 27550 | 27500 | 557 |
| 566 | 20230613 | 091900 | 1078687350 | 27550 | 27550 | 27550 | 27500 | 1463 |
| 567 | 20230613 | 091800 | 1038431800 | 27650 | 27600 | 27650 | 27500 | 3046 |
| 568 | 20230613 | 091700 | 954396600 | 27600 | 27300 | 27650 | 27300 | 7592 |
| 569 | 20230613 | 091600 | 745387000 | 27300 | 27200 | 27300 | 27200 | 2750 |
| 570 | 20230613 | 091500 | 670354550 | 27250 | 27100 | 27250 | 27050 | 1354 |
| 571 | 20230613 | 091400 | 633668750 | 27150 | 27100 | 27150 | 27100 | 843 |
| 572 | 20230613 | 091300 | 610804450 | 27100 | 27100 | 27150 | 27050 | 711 |
| 573 | 20230613 | 091200 | 591536450 | 27100 | 27250 | 27250 | 27100 | 960 |
| 574 | 20230613 | 091100 | 565430600 | 27300 | 27250 | 27350 | 27250 | 865 |
| 575 | 20230613 | 091000 | 541806950 | 27350 | 27250 | 27350 | 27200 | 750 |
| 576 | 20230613 | 090900 | 521346300 | 27250 | 27300 | 27300 | 27200 | 869 |
| 577 | 20230613 | 090800 | 497663100 | 27300 | 27200 | 27300 | 27200 | 2110 |
| 578 | 20230613 | 090700 | 440140500 | 27200 | 27200 | 27200 | 27150 | 1315 |
| 579 | 20230613 | 090600 | 404396750 | 27200 | 27150 | 27200 | 27150 | 1940 |
| 580 | 20230613 | 090500 | 351683650 | 27200 | 26900 | 27200 | 26900 | 3238 |
| 581 | 20230613 | 090400 | 264228800 | 26900 | 26850 | 26900 | 26850 | 4033 |
| 582 | 20230613 | 090300 | 155928650 | 26850 | 26850 | 26850 | 26850 | 753 |
| 583 | 20230613 | 090200 | 135710600 | 26850 | 26800 | 26850 | 26800 | 428 |
| 584 | 20230613 | 090100 | 124232700 | 26800 | 26800 | 26900 | 26800 | 2073 |
| 585 | 20230613 | 090000 | 68668300 | 26900 | 26800 | 26950 | 26800 | 2560 |