34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 193600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 3 | 20230607 | 193500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20230607 | 193400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20230607 | 193300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20230607 | 193200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20230607 | 193100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20230607 | 193000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20230607 | 192900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20230607 | 192800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20230607 | 192700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20230607 | 192600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20230607 | 192500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20230607 | 192400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20230607 | 192300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20230607 | 192200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20230607 | 192100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20230607 | 192000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20230607 | 191900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20230607 | 191800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20230607 | 191700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20230607 | 191600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20230607 | 191500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20230607 | 191400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20230607 | 191300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20230607 | 191200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20230607 | 191100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20230607 | 191000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20230607 | 190900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20230607 | 190800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20230607 | 190700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20230607 | 190600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 33 | 20230607 | 190500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20230607 | 190400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20230607 | 190300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20230607 | 190200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20230607 | 190100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20230607 | 190000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20230607 | 185900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20230607 | 185800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20230607 | 185700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20230607 | 185600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20230607 | 185500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20230607 | 185400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20230607 | 185300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20230607 | 185200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20230607 | 185100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20230607 | 185000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20230607 | 184900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20230607 | 184800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20230607 | 184700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20230607 | 184600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20230607 | 184500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20230607 | 184400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20230607 | 184300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20230607 | 184200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20230607 | 184100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20230607 | 184000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20230607 | 183900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20230607 | 183800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20230607 | 183700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20230607 | 183600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 63 | 20230607 | 183500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20230607 | 183400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20230607 | 183300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20230607 | 183200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20230607 | 183100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20230607 | 183000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20230607 | 182900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20230607 | 182800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20230607 | 182700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20230607 | 182600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20230607 | 182500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20230607 | 182400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20230607 | 182300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20230607 | 182200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20230607 | 182100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20230607 | 182000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20230607 | 181900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20230607 | 181800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20230607 | 181700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20230607 | 181600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20230607 | 181500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20230607 | 181400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20230607 | 181300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20230607 | 181200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20230607 | 181100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20230607 | 181000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20230607 | 180900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20230607 | 180800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20230607 | 180700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20230607 | 180600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 93 | 20230607 | 180500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20230607 | 180400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20230607 | 180300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20230607 | 180200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20230607 | 180100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20230607 | 180000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20230607 | 175900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20230607 | 175800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20230607 | 175700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20230607 | 175600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20230607 | 175500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20230607 | 175400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20230607 | 175300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20230607 | 175200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20230607 | 175100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20230607 | 175000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20230607 | 174900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20230607 | 174800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20230607 | 174700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20230607 | 174600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20230607 | 174500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20230607 | 174400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20230607 | 174300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20230607 | 174200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20230607 | 174100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20230607 | 174000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20230607 | 173900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20230607 | 173800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20230607 | 173700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20230607 | 173600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 123 | 20230607 | 173500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20230607 | 173400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20230607 | 173300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20230607 | 173200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20230607 | 173100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20230607 | 173000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20230607 | 172900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20230607 | 172800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20230607 | 172700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20230607 | 172600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20230607 | 172500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20230607 | 172400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20230607 | 172300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20230607 | 172200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20230607 | 172100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20230607 | 172000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20230607 | 171900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20230607 | 171800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20230607 | 171700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20230607 | 171600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20230607 | 171500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20230607 | 171400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20230607 | 171300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20230607 | 171200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20230607 | 171100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20230607 | 171000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20230607 | 170900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20230607 | 170800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20230607 | 170700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20230607 | 170600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 153 | 20230607 | 170500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20230607 | 170400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20230607 | 170300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20230607 | 170200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20230607 | 170100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20230607 | 170000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20230607 | 165900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20230607 | 165800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20230607 | 165700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20230607 | 165600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20230607 | 165500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20230607 | 165400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20230607 | 165300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20230607 | 165200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20230607 | 165100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20230607 | 165000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20230607 | 164900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20230607 | 164800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20230607 | 164700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20230607 | 164600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20230607 | 164500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20230607 | 164400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20230607 | 164300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20230607 | 164200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20230607 | 164100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20230607 | 164000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20230607 | 163900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20230607 | 163800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20230607 | 163700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20230607 | 163600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 183 | 20230607 | 163500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20230607 | 163400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20230607 | 163300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20230607 | 163200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20230607 | 163100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20230607 | 163000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20230607 | 162900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20230607 | 162800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20230607 | 162700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20230607 | 162600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20230607 | 162500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20230607 | 162400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20230607 | 162300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20230607 | 162200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20230607 | 162100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20230607 | 162000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20230607 | 161900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20230607 | 161800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20230607 | 161700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20230607 | 161600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20230607 | 161500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20230607 | 161400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20230607 | 161300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20230607 | 161200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20230607 | 161100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20230607 | 161000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20230607 | 160900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20230607 | 160800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20230607 | 160700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20230607 | 160600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 213 | 20230607 | 160500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20230607 | 160400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20230607 | 160300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20230607 | 160200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20230607 | 160100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20230607 | 160000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20230607 | 155900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20230607 | 155800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20230607 | 155700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20230607 | 155600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20230607 | 155500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20230607 | 155400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20230607 | 155300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20230607 | 155200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20230607 | 155100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20230607 | 155000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20230607 | 154900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20230607 | 154800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20230607 | 154700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20230607 | 154600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20230607 | 154500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20230607 | 154400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20230607 | 154300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20230607 | 154200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20230607 | 154100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20230607 | 154000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20230607 | 153900 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20230607 | 153800 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20230607 | 153700 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20230607 | 153600 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 243 | 20230607 | 153500 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20230607 | 153400 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20230607 | 153300 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20230607 | 153200 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20230607 | 153100 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20230607 | 153000 | 6005045050 | 26500 | 26500 | 26500 | 26500 | 11547 |
| 249 | 20230607 | 152900 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20230607 | 152800 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20230607 | 152700 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20230607 | 152600 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20230607 | 152500 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20230607 | 152400 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20230607 | 152300 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20230607 | 152200 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20230607 | 152100 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20230607 | 152000 | 5699049550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 259 | 20230607 | 151900 | 5699049550 | 26550 | 26550 | 26550 | 26500 | 1462 |
| 260 | 20230607 | 151800 | 5660264800 | 26500 | 26550 | 26550 | 26500 | 235 |
| 261 | 20230607 | 151700 | 5654034800 | 26500 | 26550 | 26550 | 26500 | 707 |
| 262 | 20230607 | 151600 | 5635287400 | 26550 | 26500 | 26550 | 26500 | 785 |
| 263 | 20230607 | 151500 | 5614471250 | 26500 | 26500 | 26550 | 26500 | 818 |
| 264 | 20230607 | 151400 | 5592772650 | 26550 | 26500 | 26550 | 26500 | 422 |
| 265 | 20230607 | 151300 | 5581576200 | 26500 | 26500 | 26550 | 26500 | 448 |
| 266 | 20230607 | 151200 | 5569687300 | 26500 | 26550 | 26550 | 26500 | 155 |
| 267 | 20230607 | 151100 | 5565576800 | 26500 | 26500 | 26550 | 26500 | 668 |
| 268 | 20230607 | 151000 | 5547855200 | 26500 | 26550 | 26550 | 26500 | 156 |
| 269 | 20230607 | 150900 | 5543720200 | 26550 | 26600 | 26600 | 26500 | 1796 |
| 270 | 20230607 | 150800 | 5496012050 | 26600 | 26550 | 26600 | 26550 | 210 |
| 271 | 20230607 | 150700 | 5490432750 | 26550 | 26600 | 26600 | 26550 | 649 |
| 272 | 20230607 | 150600 | 5473200800 | 26600 | 26550 | 26600 | 26550 | 769 |
| 273 | 20230607 | 150500 | 5452774750 | 26550 | 26600 | 26600 | 26550 | 302 |
| 274 | 20230607 | 150400 | 5444754200 | 26600 | 26550 | 26600 | 26550 | 308 |
| 275 | 20230607 | 150300 | 5436575450 | 26600 | 26550 | 26600 | 26550 | 426 |
| 276 | 20230607 | 150200 | 5425262600 | 26550 | 26600 | 26600 | 26550 | 234 |
| 277 | 20230607 | 150100 | 5419048850 | 26600 | 26550 | 26600 | 26550 | 444 |
| 278 | 20230607 | 150000 | 5407251700 | 26550 | 26550 | 26600 | 26550 | 206 |
| 279 | 20230607 | 145900 | 5401776600 | 26600 | 26600 | 26600 | 26550 | 371 |
| 280 | 20230607 | 145800 | 5391925850 | 26600 | 26550 | 26600 | 26550 | 163 |
| 281 | 20230607 | 145700 | 5387596550 | 26550 | 26600 | 26600 | 26550 | 80 |
| 282 | 20230607 | 145600 | 5385470400 | 26600 | 26500 | 26600 | 26500 | 699 |
| 283 | 20230607 | 145500 | 5366915900 | 26550 | 26600 | 26600 | 26500 | 673 |
| 284 | 20230607 | 145400 | 5349043150 | 26550 | 26550 | 26600 | 26500 | 1474 |
| 285 | 20230607 | 145300 | 5309908050 | 26550 | 26500 | 26550 | 26450 | 182 |
| 286 | 20230607 | 145200 | 5305084250 | 26500 | 26450 | 26550 | 26450 | 3609 |
| 287 | 20230607 | 145100 | 5209295950 | 26550 | 26500 | 26550 | 26450 | 918 |
| 288 | 20230607 | 145000 | 5184979700 | 26500 | 26500 | 26550 | 26500 | 814 |
| 289 | 20230607 | 144900 | 5163402000 | 26550 | 26500 | 26550 | 26500 | 781 |
| 290 | 20230607 | 144800 | 5142703550 | 26500 | 26500 | 26550 | 26500 | 1207 |
| 291 | 20230607 | 144700 | 5110711850 | 26500 | 26550 | 26550 | 26500 | 710 |
| 292 | 20230607 | 144600 | 5091895750 | 26500 | 26550 | 26550 | 26500 | 604 |
| 293 | 20230607 | 144500 | 5075887650 | 26500 | 26550 | 26550 | 26450 | 3778 |
| 294 | 20230607 | 144400 | 4975771700 | 26550 | 26550 | 26550 | 26500 | 507 |
| 295 | 20230607 | 144300 | 4962326250 | 26550 | 26550 | 26550 | 26500 | 444 |
| 296 | 20230607 | 144200 | 4950546050 | 26500 | 26500 | 26550 | 26500 | 415 |
| 297 | 20230607 | 144100 | 4939541700 | 26500 | 26550 | 26550 | 26500 | 265 |
| 298 | 20230607 | 144000 | 4932518350 | 26500 | 26500 | 26550 | 26500 | 284 |
| 299 | 20230607 | 143900 | 4924982600 | 26550 | 26550 | 26550 | 26500 | 6145 |
| 300 | 20230607 | 143800 | 4761887800 | 26550 | 26550 | 26600 | 26550 | 439 |
| 301 | 20230607 | 143700 | 4750229550 | 26600 | 26550 | 26600 | 26550 | 398 |
| 302 | 20230607 | 143600 | 4739661650 | 26550 | 26550 | 26600 | 26550 | 382 |
| 303 | 20230607 | 143500 | 4729518800 | 26600 | 26600 | 26650 | 26550 | 403 |
| 304 | 20230607 | 143400 | 4718808750 | 26600 | 26600 | 26650 | 26550 | 696 |
| 305 | 20230607 | 143300 | 4700303400 | 26600 | 26600 | 26650 | 26550 | 379 |
| 306 | 20230607 | 143200 | 4690226450 | 26650 | 26600 | 26650 | 26550 | 412 |
| 307 | 20230607 | 143100 | 4679276650 | 26650 | 26600 | 26650 | 26550 | 492 |
| 308 | 20230607 | 143000 | 4666201000 | 26600 | 26600 | 26650 | 26550 | 1355 |
| 309 | 20230607 | 142900 | 4630155800 | 26650 | 26600 | 26650 | 26600 | 1057 |
| 310 | 20230607 | 142800 | 4602016850 | 26600 | 26600 | 26650 | 26600 | 659 |
| 311 | 20230607 | 142700 | 4584473550 | 26650 | 26650 | 26700 | 26600 | 988 |
| 312 | 20230607 | 142600 | 4558149200 | 26650 | 26650 | 26700 | 26600 | 646 |
| 313 | 20230607 | 142500 | 4540944950 | 26600 | 26600 | 26650 | 26600 | 1130 |
| 314 | 20230607 | 142400 | 4510843050 | 26600 | 26650 | 26650 | 26600 | 863 |
| 315 | 20230607 | 142300 | 4487857900 | 26650 | 26600 | 26650 | 26600 | 373 |
| 316 | 20230607 | 142200 | 4477934050 | 26600 | 26650 | 26650 | 26600 | 279 |
| 317 | 20230607 | 142100 | 4470511650 | 26600 | 26600 | 26650 | 26600 | 390 |
| 318 | 20230607 | 142000 | 4460135900 | 26650 | 26650 | 26650 | 26600 | 206 |
| 319 | 20230607 | 141900 | 4454653650 | 26600 | 26650 | 26650 | 26600 | 525 |
| 320 | 20230607 | 141800 | 4440673600 | 26650 | 26600 | 26650 | 26600 | 1784 |
| 321 | 20230607 | 141700 | 4393177500 | 26650 | 26600 | 26650 | 26600 | 817 |
| 322 | 20230607 | 141600 | 4371441350 | 26600 | 26600 | 26650 | 26600 | 294 |
| 323 | 20230607 | 141500 | 4363619150 | 26600 | 26650 | 26650 | 26600 | 286 |
| 324 | 20230607 | 141400 | 4356009150 | 26600 | 26650 | 26650 | 26600 | 644 |
| 325 | 20230607 | 141300 | 4338869550 | 26600 | 26600 | 26650 | 26600 | 410 |
| 326 | 20230607 | 141200 | 4327961900 | 26600 | 26650 | 26650 | 26600 | 1643 |
| 327 | 20230607 | 141100 | 4284256950 | 26600 | 26600 | 26650 | 26600 | 466 |
| 328 | 20230607 | 141000 | 4271854300 | 26600 | 26650 | 26700 | 26600 | 1142 |
| 329 | 20230607 | 140900 | 4241422450 | 26650 | 26700 | 26700 | 26650 | 2275 |
| 330 | 20230607 | 140800 | 4180787250 | 26700 | 26650 | 26700 | 26650 | 1335 |
| 331 | 20230607 | 140700 | 4145207200 | 26650 | 26700 | 26700 | 26650 | 651 |
| 332 | 20230607 | 140600 | 4127857150 | 26700 | 26700 | 26700 | 26650 | 617 |
| 333 | 20230607 | 140500 | 4111406050 | 26700 | 26650 | 26700 | 26650 | 284 |
| 334 | 20230607 | 140400 | 4103835100 | 26700 | 26700 | 26700 | 26650 | 527 |
| 335 | 20230607 | 140300 | 4089779950 | 26650 | 26650 | 26700 | 26650 | 562 |
| 336 | 20230607 | 140200 | 4074793200 | 26700 | 26650 | 26700 | 26650 | 1028 |
| 337 | 20230607 | 140100 | 4047395700 | 26700 | 26700 | 26700 | 26650 | 180 |
| 338 | 20230607 | 140000 | 4042591950 | 26700 | 26650 | 26700 | 26650 | 155 |
| 339 | 20230607 | 135900 | 4038458200 | 26700 | 26650 | 26700 | 26650 | 232 |
| 340 | 20230607 | 135800 | 4032274550 | 26700 | 26650 | 26700 | 26650 | 427 |
| 341 | 20230607 | 135700 | 4020876550 | 26650 | 26750 | 26750 | 26650 | 888 |
| 342 | 20230607 | 135600 | 3997168450 | 26700 | 26650 | 26750 | 26650 | 3324 |
| 343 | 20230607 | 135500 | 3908422050 | 26650 | 26700 | 26750 | 26650 | 8430 |
| 344 | 20230607 | 135400 | 3683357250 | 26700 | 26700 | 26750 | 26700 | 418 |
| 345 | 20230607 | 135300 | 3672196200 | 26700 | 26750 | 26750 | 26700 | 445 |
| 346 | 20230607 | 135200 | 3660296900 | 26700 | 26700 | 26750 | 26700 | 336 |
| 347 | 20230607 | 135100 | 3651324500 | 26750 | 26700 | 26750 | 26700 | 280 |
| 348 | 20230607 | 135000 | 3643845750 | 26750 | 26750 | 26750 | 26700 | 222 |
| 349 | 20230607 | 134900 | 3637915900 | 26750 | 26750 | 26750 | 26700 | 391 |
| 350 | 20230607 | 134800 | 3627474900 | 26750 | 26700 | 26750 | 26700 | 518 |
| 351 | 20230607 | 134700 | 3613638300 | 26700 | 26750 | 26750 | 26700 | 155 |
| 352 | 20230607 | 134600 | 3609498150 | 26700 | 26700 | 26750 | 26700 | 461 |
| 353 | 20230607 | 134500 | 3597186450 | 26750 | 26750 | 26750 | 26700 | 220 |
| 354 | 20230607 | 134400 | 3591307650 | 26750 | 26750 | 26750 | 26700 | 60 |
| 355 | 20230607 | 134300 | 3589704550 | 26700 | 26750 | 26800 | 26700 | 667 |
| 356 | 20230607 | 134200 | 3571856850 | 26800 | 26800 | 26800 | 26750 | 365 |
| 357 | 20230607 | 134100 | 3562091200 | 26750 | 26800 | 26800 | 26750 | 461 |
| 358 | 20230607 | 134000 | 3549757800 | 26750 | 26750 | 26800 | 26750 | 169 |
| 359 | 20230607 | 133900 | 3545236000 | 26750 | 26750 | 26800 | 26750 | 119 |
| 360 | 20230607 | 133800 | 3542052100 | 26800 | 26750 | 26800 | 26750 | 265 |
| 361 | 20230607 | 133700 | 3534959550 | 26750 | 26750 | 26800 | 26700 | 465 |
| 362 | 20230607 | 133600 | 3522519350 | 26750 | 26800 | 26800 | 26700 | 383 |
| 363 | 20230607 | 133500 | 3512276500 | 26700 | 26800 | 26800 | 26700 | 592 |
| 364 | 20230607 | 133400 | 3496438900 | 26800 | 26800 | 26800 | 26750 | 260 |
| 365 | 20230607 | 133300 | 3489482650 | 26750 | 26800 | 26800 | 26750 | 187 |
| 366 | 20230607 | 133200 | 3484479300 | 26750 | 26800 | 26800 | 26750 | 354 |
| 367 | 20230607 | 133100 | 3475003700 | 26750 | 26750 | 26800 | 26750 | 513 |
| 368 | 20230607 | 133000 | 3461279350 | 26750 | 26800 | 26800 | 26700 | 755 |
| 369 | 20230607 | 132900 | 3441079100 | 26800 | 26700 | 26800 | 26700 | 343 |
| 370 | 20230607 | 132800 | 3431905700 | 26800 | 26750 | 26800 | 26700 | 2401 |
| 371 | 20230607 | 132700 | 3367678000 | 26800 | 26800 | 26800 | 26750 | 296 |
| 372 | 20230607 | 132600 | 3359753150 | 26800 | 26800 | 26800 | 26750 | 176 |
| 373 | 20230607 | 132500 | 3355043550 | 26800 | 26750 | 26800 | 26750 | 217 |
| 374 | 20230607 | 132400 | 3349238350 | 26800 | 26800 | 26800 | 26750 | 323 |
| 375 | 20230607 | 132300 | 3340587250 | 26750 | 26750 | 26800 | 26750 | 274 |
| 376 | 20230607 | 132200 | 3333255850 | 26800 | 26800 | 26800 | 26750 | 305 |
| 377 | 20230607 | 132100 | 3325089950 | 26750 | 26750 | 26800 | 26750 | 370 |
| 378 | 20230607 | 132000 | 3315185450 | 26800 | 26800 | 26800 | 26750 | 198 |
| 379 | 20230607 | 131900 | 3309887600 | 26800 | 26750 | 26800 | 26750 | 856 |
| 380 | 20230607 | 131800 | 3286956650 | 26750 | 26750 | 26800 | 26750 | 951 |
| 381 | 20230607 | 131700 | 3261477650 | 26800 | 26750 | 26800 | 26750 | 305 |
| 382 | 20230607 | 131600 | 3253317050 | 26800 | 26750 | 26800 | 26750 | 488 |
| 383 | 20230607 | 131500 | 3240261100 | 26750 | 26800 | 26800 | 26750 | 199 |
| 384 | 20230607 | 131400 | 3234934850 | 26800 | 26800 | 26850 | 26800 | 1301 |
| 385 | 20230607 | 131300 | 3200064250 | 26850 | 26850 | 26850 | 26800 | 286 |
| 386 | 20230607 | 131200 | 3192398500 | 26850 | 26850 | 26850 | 26800 | 551 |
| 387 | 20230607 | 131100 | 3177628550 | 26800 | 26800 | 26850 | 26800 | 331 |
| 388 | 20230607 | 131000 | 3168756300 | 26800 | 26800 | 26850 | 26800 | 448 |
| 389 | 20230607 | 130900 | 3156749300 | 26800 | 26800 | 26850 | 26800 | 272 |
| 390 | 20230607 | 130800 | 3149458750 | 26850 | 26800 | 26850 | 26800 | 660 |
| 391 | 20230607 | 130700 | 3131768250 | 26850 | 26800 | 26850 | 26800 | 4106 |
| 392 | 20230607 | 130600 | 3021725700 | 26850 | 26800 | 26850 | 26800 | 161 |
| 393 | 20230607 | 130500 | 3017410050 | 26800 | 26850 | 26850 | 26800 | 200 |
| 394 | 20230607 | 130400 | 3012048650 | 26850 | 26850 | 26850 | 26800 | 344 |
| 395 | 20230607 | 130300 | 3002816200 | 26800 | 26800 | 26850 | 26800 | 291 |
| 396 | 20230607 | 130200 | 2995013850 | 26850 | 26800 | 26850 | 26800 | 269 |
| 397 | 20230607 | 130100 | 2987804200 | 26800 | 26850 | 26850 | 26800 | 195 |
| 398 | 20230607 | 130000 | 2982571900 | 26850 | 26850 | 26850 | 26800 | 109 |
| 399 | 20230607 | 125900 | 2979647650 | 26850 | 26800 | 26850 | 26800 | 222 |
| 400 | 20230607 | 125800 | 2973690200 | 26850 | 26800 | 26850 | 26800 | 154 |
| 401 | 20230607 | 125700 | 2969559900 | 26850 | 26850 | 26850 | 26800 | 163 |
| 402 | 20230607 | 125600 | 2965189850 | 26850 | 26850 | 26850 | 26800 | 502 |
| 403 | 20230607 | 125500 | 2951714800 | 26800 | 26850 | 26850 | 26800 | 405 |
| 404 | 20230607 | 125400 | 2940845000 | 26850 | 26850 | 26850 | 26800 | 187 |
| 405 | 20230607 | 125300 | 2935827000 | 26850 | 26800 | 26850 | 26800 | 468 |
| 406 | 20230607 | 125200 | 2923277800 | 26800 | 26800 | 26850 | 26800 | 224 |
| 407 | 20230607 | 125100 | 2917267700 | 26850 | 26800 | 26850 | 26800 | 382 |
| 408 | 20230607 | 125000 | 2907012250 | 26850 | 26850 | 26850 | 26800 | 187 |
| 409 | 20230607 | 124900 | 2901998750 | 26800 | 26850 | 26850 | 26800 | 242 |
| 410 | 20230607 | 124800 | 2895511500 | 26800 | 26800 | 26850 | 26800 | 28 |
| 411 | 20230607 | 124700 | 2894760200 | 26850 | 26800 | 26850 | 26800 | 171 |
| 412 | 20230607 | 124600 | 2890176500 | 26800 | 26850 | 26850 | 26800 | 498 |
| 413 | 20230607 | 124500 | 2876805900 | 26800 | 26850 | 26850 | 26800 | 597 |
| 414 | 20230607 | 124400 | 2860778650 | 26850 | 26800 | 26850 | 26800 | 696 |
| 415 | 20230607 | 124300 | 2842096500 | 26800 | 26800 | 26850 | 26800 | 251 |
| 416 | 20230607 | 124200 | 2835362200 | 26850 | 26850 | 26850 | 26800 | 179 |
| 417 | 20230607 | 124100 | 2830562600 | 26800 | 26850 | 26850 | 26800 | 523 |
| 418 | 20230607 | 124000 | 2816532100 | 26850 | 26850 | 26850 | 26800 | 307 |
| 419 | 20230607 | 123900 | 2808298150 | 26850 | 26800 | 26850 | 26800 | 66 |
| 420 | 20230607 | 123800 | 2806528450 | 26800 | 26800 | 26850 | 26800 | 1002 |
| 421 | 20230607 | 123700 | 2779668450 | 26850 | 26850 | 26850 | 26800 | 179 |
| 422 | 20230607 | 123600 | 2774867550 | 26850 | 26850 | 26850 | 26800 | 171 |
| 423 | 20230607 | 123500 | 2770283750 | 26800 | 26850 | 26850 | 26800 | 129 |
| 424 | 20230607 | 123400 | 2766825450 | 26850 | 26800 | 26850 | 26800 | 56 |
| 425 | 20230607 | 123300 | 2765322700 | 26850 | 26800 | 26850 | 26800 | 262 |
| 426 | 20230607 | 123200 | 2758289500 | 26850 | 26850 | 26850 | 26800 | 105 |
| 427 | 20230607 | 123100 | 2755473300 | 26850 | 26800 | 26850 | 26800 | 876 |
| 428 | 20230607 | 123000 | 2731954100 | 26850 | 26850 | 26850 | 26800 | 240 |
| 429 | 20230607 | 122900 | 2725514800 | 26800 | 26850 | 26850 | 26800 | 149 |
| 430 | 20230607 | 122800 | 2721519700 | 26800 | 26850 | 26850 | 26800 | 268 |
| 431 | 20230607 | 122700 | 2714326200 | 26850 | 26850 | 26850 | 26800 | 98 |
| 432 | 20230607 | 122600 | 2711697500 | 26850 | 26850 | 26850 | 26800 | 158 |
| 433 | 20230607 | 122500 | 2707456200 | 26850 | 26800 | 26850 | 26800 | 166 |
| 434 | 20230607 | 122400 | 2703001500 | 26850 | 26850 | 26850 | 26800 | 354 |
| 435 | 20230607 | 122300 | 2693499600 | 26850 | 26900 | 26900 | 26800 | 714 |
| 436 | 20230607 | 122200 | 2674328150 | 26900 | 26900 | 26900 | 26800 | 2663 |
| 437 | 20230607 | 122100 | 2602833650 | 26900 | 26900 | 26900 | 26850 | 118 |
| 438 | 20230607 | 122000 | 2599663400 | 26850 | 26850 | 26900 | 26800 | 3521 |
| 439 | 20230607 | 121900 | 2505134550 | 26850 | 26800 | 26850 | 26800 | 114 |
| 440 | 20230607 | 121800 | 2502076350 | 26850 | 26800 | 26850 | 26800 | 457 |
| 441 | 20230607 | 121700 | 2489826350 | 26850 | 26800 | 26850 | 26800 | 683 |
| 442 | 20230607 | 121600 | 2471516250 | 26850 | 26800 | 26850 | 26800 | 281 |
| 443 | 20230607 | 121500 | 2463981500 | 26850 | 26800 | 26850 | 26800 | 473 |
| 444 | 20230607 | 121400 | 2451295150 | 26850 | 26850 | 26850 | 26800 | 182 |
| 445 | 20230607 | 121300 | 2446416600 | 26850 | 26800 | 26850 | 26800 | 221 |
| 446 | 20230607 | 121200 | 2440492850 | 26850 | 26800 | 26850 | 26800 | 442 |
| 447 | 20230607 | 121100 | 2428640450 | 26850 | 26850 | 26850 | 26800 | 349 |
| 448 | 20230607 | 121000 | 2419285050 | 26850 | 26850 | 26850 | 26800 | 348 |
| 449 | 20230607 | 120900 | 2409952450 | 26850 | 26850 | 26850 | 26800 | 175 |
| 450 | 20230607 | 120800 | 2405261600 | 26850 | 26850 | 26850 | 26800 | 104 |
| 451 | 20230607 | 120700 | 2402472800 | 26800 | 26850 | 26850 | 26800 | 169 |
| 452 | 20230607 | 120600 | 2397936350 | 26850 | 26850 | 26850 | 26800 | 102 |
| 453 | 20230607 | 120500 | 2395201750 | 26850 | 26850 | 26850 | 26800 | 204 |
| 454 | 20230607 | 120400 | 2389733800 | 26850 | 26850 | 26850 | 26800 | 316 |
| 455 | 20230607 | 120300 | 2381253150 | 26850 | 26800 | 26850 | 26800 | 263 |
| 456 | 20230607 | 120200 | 2374203150 | 26800 | 26850 | 26850 | 26800 | 815 |
| 457 | 20230607 | 120100 | 2352346350 | 26850 | 26850 | 26850 | 26800 | 179 |
| 458 | 20230607 | 120000 | 2347542700 | 26800 | 26850 | 26850 | 26800 | 306 |
| 459 | 20230607 | 115900 | 2339339750 | 26850 | 26850 | 26850 | 26800 | 299 |
| 460 | 20230607 | 115800 | 2331312300 | 26800 | 26850 | 26850 | 26800 | 248 |
| 461 | 20230607 | 115700 | 2324657500 | 26800 | 26800 | 26850 | 26800 | 213 |
| 462 | 20230607 | 115600 | 2318945950 | 26850 | 26850 | 26850 | 26800 | 163 |
| 463 | 20230607 | 115500 | 2314573150 | 26850 | 26850 | 26850 | 26800 | 354 |
| 464 | 20230607 | 115400 | 2305082000 | 26850 | 26850 | 26850 | 26800 | 400 |
| 465 | 20230607 | 115300 | 2294347100 | 26800 | 26850 | 26850 | 26800 | 269 |
| 466 | 20230607 | 115200 | 2287134000 | 26850 | 26800 | 26850 | 26800 | 179 |
| 467 | 20230607 | 115100 | 2282332300 | 26850 | 26850 | 26850 | 26800 | 551 |
| 468 | 20230607 | 115000 | 2267553950 | 26850 | 26850 | 26850 | 26800 | 148 |
| 469 | 20230607 | 114900 | 2263586550 | 26850 | 26800 | 26850 | 26800 | 545 |
| 470 | 20230607 | 114800 | 2248969450 | 26800 | 26800 | 26850 | 26800 | 206 |
| 471 | 20230607 | 114700 | 2243446400 | 26800 | 26800 | 26850 | 26800 | 370 |
| 472 | 20230607 | 114600 | 2233529700 | 26800 | 26800 | 26850 | 26800 | 376 |
| 473 | 20230607 | 114500 | 2223449850 | 26850 | 26850 | 26850 | 26800 | 193 |
| 474 | 20230607 | 114400 | 2218275100 | 26850 | 26800 | 26850 | 26800 | 325 |
| 475 | 20230607 | 114300 | 2209563900 | 26850 | 26800 | 26850 | 26800 | 308 |
| 476 | 20230607 | 114200 | 2201300400 | 26800 | 26850 | 26850 | 26800 | 349 |
| 477 | 20230607 | 114100 | 2191943400 | 26850 | 26850 | 26850 | 26800 | 330 |
| 478 | 20230607 | 114000 | 2183097750 | 26800 | 26850 | 26850 | 26800 | 360 |
| 479 | 20230607 | 113900 | 2173448400 | 26800 | 26850 | 26850 | 26800 | 356 |
| 480 | 20230607 | 113800 | 2163899650 | 26850 | 26850 | 26850 | 26800 | 300 |
| 481 | 20230607 | 113700 | 2155850000 | 26850 | 26800 | 26850 | 26800 | 218 |
| 482 | 20230607 | 113600 | 2150005600 | 26850 | 26800 | 26850 | 26800 | 327 |
| 483 | 20230607 | 113500 | 2141236250 | 26800 | 26850 | 26850 | 26800 | 340 |
| 484 | 20230607 | 113400 | 2132122850 | 26850 | 26850 | 26850 | 26800 | 281 |
| 485 | 20230607 | 113300 | 2124582850 | 26850 | 26800 | 26850 | 26800 | 558 |
| 486 | 20230607 | 113200 | 2109620350 | 26800 | 26850 | 26900 | 26800 | 3571 |
| 487 | 20230607 | 113100 | 2013751850 | 26850 | 26900 | 26900 | 26850 | 472 |
| 488 | 20230607 | 113000 | 2001073250 | 26850 | 26900 | 26900 | 26850 | 146 |
| 489 | 20230607 | 112900 | 1997151100 | 26900 | 26850 | 26900 | 26850 | 273 |
| 490 | 20230607 | 112800 | 1989816500 | 26850 | 26850 | 26900 | 26850 | 356 |
| 491 | 20230607 | 112700 | 1980246050 | 26850 | 26900 | 26900 | 26850 | 321 |
| 492 | 20230607 | 112600 | 1971616200 | 26900 | 26850 | 26900 | 26850 | 501 |
| 493 | 20230607 | 112500 | 1958147150 | 26900 | 26900 | 26900 | 26850 | 217 |
| 494 | 20230607 | 112400 | 1952315250 | 26900 | 26850 | 26900 | 26850 | 273 |
| 495 | 20230607 | 112300 | 1944973150 | 26900 | 26900 | 26900 | 26850 | 272 |
| 496 | 20230607 | 112200 | 1937663100 | 26900 | 26900 | 26900 | 26850 | 160 |
| 497 | 20230607 | 112100 | 1933364750 | 26850 | 26850 | 26900 | 26850 | 175 |
| 498 | 20230607 | 112000 | 1928664500 | 26850 | 26900 | 26900 | 26850 | 564 |
| 499 | 20230607 | 111900 | 1913512350 | 26900 | 26900 | 26900 | 26850 | 291 |
| 500 | 20230607 | 111800 | 1905698100 | 26900 | 26900 | 26900 | 26850 | 176 |
| 501 | 20230607 | 111700 | 1900964450 | 26900 | 26900 | 26950 | 26850 | 1119 |
| 502 | 20230607 | 111600 | 1870871300 | 26900 | 26900 | 26950 | 26900 | 323 |
| 503 | 20230607 | 111500 | 1862181900 | 26950 | 26950 | 26950 | 26900 | 390 |
| 504 | 20230607 | 111400 | 1851686150 | 26950 | 26950 | 26950 | 26900 | 124 |
| 505 | 20230607 | 111300 | 1848349350 | 26950 | 26900 | 26950 | 26900 | 301 |
| 506 | 20230607 | 111200 | 1840251600 | 26950 | 26950 | 26950 | 26900 | 52 |
| 507 | 20230607 | 111100 | 1838851300 | 26950 | 26900 | 26950 | 26900 | 171 |
| 508 | 20230607 | 111000 | 1834247750 | 26900 | 26950 | 26950 | 26900 | 239 |
| 509 | 20230607 | 110900 | 1827812050 | 26950 | 26950 | 26950 | 26900 | 17 |
| 510 | 20230607 | 110800 | 1827354400 | 26950 | 26950 | 26950 | 26900 | 543 |
| 511 | 20230607 | 110700 | 1812745600 | 26950 | 26950 | 26950 | 26900 | 231 |
| 512 | 20230607 | 110600 | 1806529400 | 26950 | 26950 | 26950 | 26900 | 83 |
| 513 | 20230607 | 110500 | 1804295800 | 26950 | 26900 | 26950 | 26900 | 242 |
| 514 | 20230607 | 110400 | 1797779250 | 26950 | 26950 | 26950 | 26900 | 142 |
| 515 | 20230607 | 110300 | 1793958900 | 26900 | 26950 | 26950 | 26900 | 103 |
| 516 | 20230607 | 110200 | 1791186200 | 26900 | 26900 | 26950 | 26900 | 418 |
| 517 | 20230607 | 110100 | 1779931300 | 26950 | 26900 | 26950 | 26900 | 439 |
| 518 | 20230607 | 110000 | 1768120950 | 26950 | 26950 | 26950 | 26900 | 215 |
| 519 | 20230607 | 105900 | 1762330350 | 26900 | 26950 | 26950 | 26900 | 159 |
| 520 | 20230607 | 105800 | 1758050200 | 26950 | 26950 | 26950 | 26900 | 53 |
| 521 | 20230607 | 105700 | 1756623750 | 26950 | 26950 | 26950 | 26900 | 183 |
| 522 | 20230607 | 105600 | 1751694700 | 26950 | 26950 | 26950 | 26900 | 305 |
| 523 | 20230607 | 105500 | 1743483000 | 26950 | 26950 | 26950 | 26900 | 581 |
| 524 | 20230607 | 105400 | 1727833900 | 26900 | 26900 | 26950 | 26900 | 1471 |
| 525 | 20230607 | 105300 | 1688261100 | 26950 | 26950 | 26950 | 26900 | 64 |
| 526 | 20230607 | 105200 | 1686538550 | 26950 | 26950 | 26950 | 26900 | 123 |
| 527 | 20230607 | 105100 | 1683226600 | 26950 | 26900 | 26950 | 26900 | 289 |
| 528 | 20230607 | 105000 | 1675447050 | 26900 | 26950 | 26950 | 26900 | 220 |
| 529 | 20230607 | 104900 | 1669523900 | 26950 | 26950 | 26950 | 26900 | 28 |
| 530 | 20230607 | 104800 | 1668769350 | 26950 | 26950 | 26950 | 26900 | 185 |
| 531 | 20230607 | 104700 | 1663785900 | 26950 | 26950 | 26950 | 26900 | 158 |
| 532 | 20230607 | 104600 | 1659532550 | 26950 | 26900 | 26950 | 26900 | 86 |
| 533 | 20230607 | 104500 | 1657217050 | 26950 | 26950 | 26950 | 26900 | 153 |
| 534 | 20230607 | 104400 | 1653100300 | 26950 | 26950 | 26950 | 26900 | 100 |
| 535 | 20230607 | 104300 | 1650408300 | 26950 | 26950 | 26950 | 26950 | 264 |
| 536 | 20230607 | 104200 | 1643293500 | 27000 | 26950 | 27000 | 26900 | 982 |
| 537 | 20230607 | 104100 | 1616833950 | 26950 | 26900 | 26950 | 26900 | 214 |
| 538 | 20230607 | 104000 | 1611070600 | 26950 | 26900 | 26950 | 26900 | 68 |
| 539 | 20230607 | 103900 | 1609240250 | 26950 | 26950 | 26950 | 26900 | 113 |
| 540 | 20230607 | 103800 | 1606200000 | 26900 | 26900 | 26950 | 26900 | 225 |
| 541 | 20230607 | 103700 | 1600140800 | 26950 | 26950 | 26950 | 26900 | 1614 |
| 542 | 20230607 | 103600 | 1556647850 | 27000 | 27000 | 27000 | 26950 | 35 |
| 543 | 20230607 | 103500 | 1555703750 | 27000 | 27000 | 27000 | 26950 | 76 |
| 544 | 20230607 | 103400 | 1553654700 | 27000 | 27000 | 27000 | 26950 | 43 |
| 545 | 20230607 | 103300 | 1552494750 | 27000 | 27000 | 27000 | 27000 | 57 |
| 546 | 20230607 | 103200 | 1550955750 | 26950 | 27000 | 27050 | 26950 | 1552 |
| 547 | 20230607 | 103100 | 1509061350 | 27050 | 27000 | 27050 | 26950 | 1524 |
| 548 | 20230607 | 103000 | 1467914150 | 27000 | 27000 | 27000 | 26950 | 27 |
| 549 | 20230607 | 102900 | 1467185650 | 27000 | 27000 | 27000 | 26950 | 219 |
| 550 | 20230607 | 102800 | 1461276300 | 27000 | 27000 | 27000 | 27000 | 132 |
| 551 | 20230607 | 102700 | 1457712300 | 27000 | 27000 | 27000 | 27000 | 821 |
| 552 | 20230607 | 102600 | 1435545300 | 27000 | 26950 | 27000 | 26950 | 1744 |
| 553 | 20230607 | 102500 | 1388460350 | 27000 | 26950 | 27000 | 26950 | 256 |
| 554 | 20230607 | 102400 | 1381554550 | 26950 | 26950 | 27000 | 26950 | 122 |
| 555 | 20230607 | 102300 | 1378265250 | 27000 | 27000 | 27000 | 26950 | 476 |
| 556 | 20230607 | 102200 | 1365430450 | 27000 | 27000 | 27000 | 26950 | 96 |
| 557 | 20230607 | 102100 | 1362841250 | 27000 | 26950 | 27000 | 26950 | 49 |
| 558 | 20230607 | 102000 | 1361519800 | 27000 | 27000 | 27000 | 26950 | 476 |
| 559 | 20230607 | 101900 | 1348668600 | 27000 | 26950 | 27000 | 26950 | 1253 |
| 560 | 20230607 | 101800 | 1314843550 | 27000 | 27000 | 27000 | 26950 | 636 |
| 561 | 20230607 | 101700 | 1297695000 | 27000 | 27000 | 27000 | 26950 | 469 |
| 562 | 20230607 | 101600 | 1285035100 | 27000 | 27000 | 27000 | 26950 | 712 |
| 563 | 20230607 | 101500 | 1265815750 | 26950 | 27000 | 27000 | 26950 | 170 |
| 564 | 20230607 | 101400 | 1261233650 | 27000 | 27000 | 27000 | 26950 | 138 |
| 565 | 20230607 | 101300 | 1257512450 | 27000 | 27000 | 27000 | 26950 | 112 |
| 566 | 20230607 | 101200 | 1254492600 | 26950 | 27000 | 27000 | 26900 | 265 |
| 567 | 20230607 | 101100 | 1247350800 | 27000 | 27000 | 27000 | 26950 | 351 |
| 568 | 20230607 | 101000 | 1237879950 | 27000 | 26950 | 27000 | 26900 | 334 |
| 569 | 20230607 | 100900 | 1228880700 | 26900 | 27000 | 27000 | 26900 | 161 |
| 570 | 20230607 | 100800 | 1224545850 | 27000 | 26950 | 27000 | 26900 | 1037 |
| 571 | 20230607 | 100700 | 1196603350 | 26950 | 26950 | 26950 | 26900 | 351 |
| 572 | 20230607 | 100600 | 1187149100 | 26900 | 26950 | 26950 | 26900 | 265 |
| 573 | 20230607 | 100500 | 1180015600 | 26950 | 26950 | 26950 | 26900 | 195 |
| 574 | 20230607 | 100400 | 1174764150 | 26950 | 26950 | 26950 | 26900 | 311 |
| 575 | 20230607 | 100300 | 1166389150 | 26950 | 26950 | 27000 | 26900 | 1445 |
| 576 | 20230607 | 100200 | 1127450850 | 26950 | 26950 | 26950 | 26900 | 140 |
| 577 | 20230607 | 100100 | 1123681850 | 26950 | 27000 | 27000 | 26900 | 2827 |
| 578 | 20230607 | 100000 | 1047448700 | 27000 | 27000 | 27000 | 26950 | 183 |
| 579 | 20230607 | 095900 | 1042516250 | 27000 | 27000 | 27000 | 26950 | 96 |
| 580 | 20230607 | 095800 | 1039926200 | 27000 | 27050 | 27050 | 26950 | 2419 |
| 581 | 20230607 | 095700 | 974618650 | 27050 | 27000 | 27050 | 27000 | 544 |
| 582 | 20230607 | 095600 | 959929300 | 27050 | 27050 | 27050 | 27050 | 233 |
| 583 | 20230607 | 095500 | 953626650 | 27050 | 27050 | 27050 | 27000 | 2254 |
| 584 | 20230607 | 095400 | 892663900 | 27050 | 27000 | 27050 | 27000 | 1130 |
| 585 | 20230607 | 095300 | 862101500 | 27050 | 27050 | 27050 | 27000 | 146 |
| 586 | 20230607 | 095200 | 858158650 | 27050 | 27050 | 27050 | 27000 | 88 |
| 587 | 20230607 | 095100 | 855781000 | 27050 | 27050 | 27050 | 27000 | 33 |
| 588 | 20230607 | 095000 | 854888700 | 27050 | 27050 | 27100 | 27000 | 1656 |
| 589 | 20230607 | 094900 | 810103800 | 27050 | 27050 | 27050 | 27000 | 355 |
| 590 | 20230607 | 094800 | 800501950 | 27050 | 27100 | 27100 | 27000 | 373 |
| 591 | 20230607 | 094700 | 790411200 | 27050 | 27050 | 27100 | 27050 | 583 |
| 592 | 20230607 | 094600 | 774634550 | 27100 | 27050 | 27100 | 27050 | 554 |
| 593 | 20230607 | 094500 | 759644300 | 27050 | 27100 | 27100 | 27050 | 203 |
| 594 | 20230607 | 094400 | 754151700 | 27100 | 27050 | 27100 | 27050 | 53 |
| 595 | 20230607 | 094300 | 752715750 | 27050 | 27100 | 27100 | 27050 | 808 |
| 596 | 20230607 | 094200 | 730853700 | 27100 | 27100 | 27100 | 27050 | 347 |
| 597 | 20230607 | 094100 | 721461750 | 27050 | 27100 | 27100 | 27050 | 192 |
| 598 | 20230607 | 094000 | 716259700 | 27100 | 27050 | 27100 | 27050 | 147 |
| 599 | 20230607 | 093900 | 712280500 | 27050 | 27100 | 27100 | 27050 | 554 |
| 600 | 20230607 | 093800 | 697288450 | 27100 | 27100 | 27100 | 27100 | 17 |
| 601 | 20230607 | 093700 | 696827750 | 27100 | 27050 | 27100 | 27000 | 3525 |
| 602 | 20230607 | 093600 | 601482550 | 27050 | 27050 | 27050 | 27000 | 117 |
| 603 | 20230607 | 093500 | 598320950 | 27050 | 27050 | 27100 | 27050 | 252 |
| 604 | 20230607 | 093400 | 591503800 | 27100 | 27050 | 27100 | 27050 | 1007 |
| 605 | 20230607 | 093300 | 564264200 | 27050 | 27050 | 27050 | 27050 | 117 |
| 606 | 20230607 | 093200 | 561099350 | 27050 | 27100 | 27100 | 27000 | 165 |
| 607 | 20230607 | 093100 | 556640400 | 27100 | 27100 | 27100 | 27050 | 924 |
| 608 | 20230607 | 093000 | 531641000 | 27100 | 27100 | 27100 | 27050 | 80 |
| 609 | 20230607 | 092900 | 529474650 | 27050 | 27100 | 27100 | 27050 | 173 |
| 610 | 20230607 | 092800 | 524789400 | 27100 | 27100 | 27100 | 27050 | 105 |
| 611 | 20230607 | 092700 | 521946600 | 27050 | 27100 | 27100 | 27050 | 107 |
| 612 | 20230607 | 092600 | 519048600 | 27100 | 27100 | 27100 | 27050 | 690 |
| 613 | 20230607 | 092500 | 500376100 | 27100 | 27050 | 27100 | 27050 | 253 |
| 614 | 20230607 | 092400 | 493526300 | 27100 | 27050 | 27100 | 27050 | 207 |
| 615 | 20230607 | 092300 | 487921900 | 27050 | 27050 | 27100 | 27000 | 934 |
| 616 | 20230607 | 092200 | 462652600 | 27050 | 27050 | 27050 | 27000 | 184 |
| 617 | 20230607 | 092100 | 457675500 | 27050 | 27050 | 27050 | 27000 | 143 |
| 618 | 20230607 | 092000 | 453807550 | 27050 | 27050 | 27050 | 27000 | 183 |
| 619 | 20230607 | 091900 | 448859650 | 27050 | 27050 | 27050 | 27000 | 155 |
| 620 | 20230607 | 091800 | 444667700 | 27050 | 27050 | 27050 | 27000 | 150 |
| 621 | 20230607 | 091700 | 440612750 | 27050 | 27000 | 27050 | 26950 | 130 |
| 622 | 20230607 | 091600 | 437100550 | 27000 | 27100 | 27100 | 26950 | 857 |
| 623 | 20230607 | 091500 | 413939950 | 27100 | 27100 | 27100 | 27050 | 1295 |
| 624 | 20230607 | 091400 | 378904750 | 27100 | 27000 | 27100 | 27000 | 1086 |
| 625 | 20230607 | 091300 | 349526350 | 27050 | 27000 | 27050 | 27000 | 939 |
| 626 | 20230607 | 091200 | 324162500 | 27000 | 26900 | 27000 | 26900 | 2089 |
| 627 | 20230607 | 091100 | 267883900 | 26950 | 26950 | 26950 | 26900 | 269 |
| 628 | 20230607 | 091000 | 260644100 | 26950 | 26950 | 26950 | 26900 | 121 |
| 629 | 20230607 | 090900 | 257383200 | 26950 | 26900 | 26950 | 26850 | 504 |
| 630 | 20230607 | 090800 | 243835250 | 26950 | 26900 | 26950 | 26900 | 1108 |
| 631 | 20230607 | 090700 | 213978700 | 26950 | 26850 | 26950 | 26850 | 668 |
| 632 | 20230607 | 090600 | 196005850 | 26850 | 26950 | 26950 | 26850 | 2205 |
| 633 | 20230607 | 090500 | 136750750 | 26900 | 26850 | 26950 | 26850 | 282 |
| 634 | 20230607 | 090400 | 129165100 | 26900 | 27000 | 27000 | 26850 | 795 |
| 635 | 20230607 | 090300 | 107780100 | 27000 | 26900 | 27000 | 26850 | 1838 |
| 636 | 20230607 | 090200 | 58244450 | 26900 | 26850 | 26900 | 26800 | 396 |
| 637 | 20230607 | 090100 | 47612850 | 26850 | 26900 | 26900 | 26800 | 273 |
| 638 | 20230607 | 090000 | 40288550 | 26800 | 26800 | 26900 | 26800 | 1503 |