30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 3 | 20230613 | 183000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20230613 | 182900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20230613 | 182800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20230613 | 182700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20230613 | 182600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20230613 | 182500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20230613 | 182400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20230613 | 182300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20230613 | 182200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20230613 | 182100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20230613 | 182000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20230613 | 181900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20230613 | 181800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20230613 | 181700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20230613 | 181600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20230613 | 181500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20230613 | 181400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20230613 | 181300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20230613 | 181200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20230613 | 181100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20230613 | 181000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20230613 | 180900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20230613 | 180800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20230613 | 180700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20230613 | 180600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20230613 | 180500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20230613 | 180400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20230613 | 180300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20230613 | 180200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20230613 | 180100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 33 | 20230613 | 180000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20230613 | 175900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20230613 | 175800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20230613 | 175700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20230613 | 175600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20230613 | 175500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20230613 | 175400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20230613 | 175300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20230613 | 175200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20230613 | 175100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20230613 | 175000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20230613 | 174900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20230613 | 174800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20230613 | 174700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20230613 | 174600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20230613 | 174500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20230613 | 174400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20230613 | 174300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20230613 | 174200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20230613 | 174100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20230613 | 174000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20230613 | 173900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20230613 | 173800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20230613 | 173700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20230613 | 173600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20230613 | 173500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20230613 | 173400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20230613 | 173300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20230613 | 173200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20230613 | 173100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 63 | 20230613 | 173000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20230613 | 172900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20230613 | 172800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20230613 | 172700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20230613 | 172600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20230613 | 172500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20230613 | 172400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20230613 | 172300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20230613 | 172200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20230613 | 172100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20230613 | 172000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20230613 | 171900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20230613 | 171800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20230613 | 171700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20230613 | 171600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20230613 | 171500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20230613 | 171400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20230613 | 171300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20230613 | 171200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20230613 | 171100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20230613 | 171000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20230613 | 170900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20230613 | 170800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20230613 | 170700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20230613 | 170600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20230613 | 170500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20230613 | 170400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20230613 | 170300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20230613 | 170200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20230613 | 170100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 93 | 20230613 | 170000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20230613 | 165900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20230613 | 165800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20230613 | 165700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20230613 | 165600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20230613 | 165500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20230613 | 165400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20230613 | 165300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20230613 | 165200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20230613 | 165100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20230613 | 165000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20230613 | 164900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20230613 | 164800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20230613 | 164700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20230613 | 164600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20230613 | 164500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20230613 | 164400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20230613 | 164300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20230613 | 164200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20230613 | 164100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20230613 | 164000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20230613 | 163900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20230613 | 163800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20230613 | 163700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20230613 | 163600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20230613 | 163500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20230613 | 163400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20230613 | 163300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20230613 | 163200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20230613 | 163100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 123 | 20230613 | 163000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20230613 | 162900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20230613 | 162800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20230613 | 162700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20230613 | 162600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20230613 | 162500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20230613 | 162400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20230613 | 162300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20230613 | 162200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20230613 | 162100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20230613 | 162000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20230613 | 161900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20230613 | 161800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20230613 | 161700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20230613 | 161600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20230613 | 161500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20230613 | 161400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20230613 | 161300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20230613 | 161200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20230613 | 161100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20230613 | 161000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20230613 | 160900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20230613 | 160800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20230613 | 160700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20230613 | 160600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20230613 | 160500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20230613 | 160400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20230613 | 160300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20230613 | 160200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20230613 | 160100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 153 | 20230613 | 160000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20230613 | 155900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20230613 | 155800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20230613 | 155700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20230613 | 155600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20230613 | 155500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20230613 | 155400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20230613 | 155300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20230613 | 155200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20230613 | 155100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20230613 | 155000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20230613 | 154900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20230613 | 154800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20230613 | 154700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20230613 | 154600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20230613 | 154500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20230613 | 154400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20230613 | 154300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20230613 | 154200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20230613 | 154100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20230613 | 154000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20230613 | 153900 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20230613 | 153800 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20230613 | 153700 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20230613 | 153600 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20230613 | 153500 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20230613 | 153400 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20230613 | 153300 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20230613 | 153200 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20230613 | 153100 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 183 | 20230613 | 153000 | 6731833200 | 26600 | 26600 | 26600 | 26600 | 20879 |
| 184 | 20230613 | 152900 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20230613 | 152800 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20230613 | 152700 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20230613 | 152600 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20230613 | 152500 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20230613 | 152400 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20230613 | 152300 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20230613 | 152200 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20230613 | 152100 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20230613 | 152000 | 6176451800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20230613 | 151900 | 6176451800 | 26550 | 26550 | 26600 | 26550 | 508 |
| 195 | 20230613 | 151800 | 6162963650 | 26600 | 26600 | 26600 | 26600 | 112 |
| 196 | 20230613 | 151700 | 6159984450 | 26550 | 26600 | 26600 | 26550 | 121 |
| 197 | 20230613 | 151600 | 6156766450 | 26600 | 26550 | 26600 | 26500 | 2125 |
| 198 | 20230613 | 151500 | 6100346850 | 26500 | 26500 | 26550 | 26500 | 242 |
| 199 | 20230613 | 151400 | 6093924250 | 26500 | 26550 | 26550 | 26500 | 539 |
| 200 | 20230613 | 151300 | 6079614950 | 26500 | 26600 | 26600 | 26500 | 221 |
| 201 | 20230613 | 151200 | 6073742500 | 26600 | 26600 | 26600 | 26550 | 649 |
| 202 | 20230613 | 151100 | 6056501900 | 26550 | 26550 | 26550 | 26500 | 909 |
| 203 | 20230613 | 151000 | 6032368050 | 26500 | 26600 | 26600 | 26500 | 300 |
| 204 | 20230613 | 150900 | 6024398450 | 26550 | 26550 | 26600 | 26550 | 181 |
| 205 | 20230613 | 150800 | 6019586750 | 26500 | 26550 | 26600 | 26500 | 319 |
| 206 | 20230613 | 150700 | 6011108000 | 26500 | 26550 | 26550 | 26500 | 259 |
| 207 | 20230613 | 150600 | 6004234750 | 26550 | 26550 | 26600 | 26500 | 389 |
| 208 | 20230613 | 150500 | 5993899300 | 26500 | 26600 | 26600 | 26500 | 378 |
| 209 | 20230613 | 150400 | 5983847250 | 26600 | 26600 | 26600 | 26500 | 215 |
| 210 | 20230613 | 150300 | 5978129200 | 26550 | 26550 | 26600 | 26500 | 208 |
| 211 | 20230613 | 150200 | 5972603400 | 26500 | 26550 | 26600 | 26500 | 159 |
| 212 | 20230613 | 150100 | 5968381700 | 26500 | 26600 | 26600 | 26500 | 445 |
| 213 | 20230613 | 150000 | 5956561600 | 26600 | 26600 | 26600 | 26500 | 267 |
| 214 | 20230613 | 145900 | 5949461950 | 26550 | 26600 | 26600 | 26550 | 162 |
| 215 | 20230613 | 145800 | 5945155300 | 26600 | 26550 | 26600 | 26500 | 409 |
| 216 | 20230613 | 145700 | 5934293500 | 26500 | 26550 | 26550 | 26500 | 239 |
| 217 | 20230613 | 145600 | 5927950200 | 26500 | 26550 | 26550 | 26500 | 231 |
| 218 | 20230613 | 145500 | 5921818350 | 26550 | 26550 | 26550 | 26500 | 1273 |
| 219 | 20230613 | 145400 | 5888031000 | 26500 | 26600 | 26600 | 26500 | 218 |
| 220 | 20230613 | 145300 | 5882238350 | 26550 | 26550 | 26650 | 26500 | 1935 |
| 221 | 20230613 | 145200 | 5830942050 | 26550 | 26650 | 26650 | 26500 | 249 |
| 222 | 20230613 | 145100 | 5824320950 | 26600 | 26550 | 26600 | 26500 | 460 |
| 223 | 20230613 | 145000 | 5812098250 | 26550 | 26550 | 26550 | 26500 | 202 |
| 224 | 20230613 | 144900 | 5806736200 | 26500 | 26600 | 26600 | 26500 | 194 |
| 225 | 20230613 | 144800 | 5801580350 | 26550 | 26600 | 26600 | 26500 | 544 |
| 226 | 20230613 | 144700 | 5787127850 | 26550 | 26550 | 26600 | 26550 | 191 |
| 227 | 20230613 | 144600 | 5782056500 | 26550 | 26600 | 26600 | 26500 | 181 |
| 228 | 20230613 | 144500 | 5777244550 | 26600 | 26550 | 26600 | 26550 | 390 |
| 229 | 20230613 | 144400 | 5766872850 | 26500 | 26600 | 26600 | 26500 | 217 |
| 230 | 20230613 | 144300 | 5761106300 | 26500 | 26600 | 26600 | 26500 | 152 |
| 231 | 20230613 | 144200 | 5757065500 | 26600 | 26600 | 26600 | 26550 | 430 |
| 232 | 20230613 | 144100 | 5745628200 | 26550 | 26550 | 26600 | 26500 | 192 |
| 233 | 20230613 | 144000 | 5740523300 | 26500 | 26550 | 26600 | 26500 | 223 |
| 234 | 20230613 | 143900 | 5734600950 | 26550 | 26550 | 26600 | 26500 | 131 |
| 235 | 20230613 | 143800 | 5731123150 | 26500 | 26550 | 26600 | 26500 | 433 |
| 236 | 20230613 | 143700 | 5719626800 | 26550 | 26550 | 26600 | 26500 | 240 |
| 237 | 20230613 | 143600 | 5713256250 | 26550 | 26600 | 26600 | 26500 | 142 |
| 238 | 20230613 | 143500 | 5709481550 | 26600 | 26550 | 26600 | 26500 | 512 |
| 239 | 20230613 | 143400 | 5695891750 | 26550 | 26550 | 26550 | 26500 | 212 |
| 240 | 20230613 | 143300 | 5690264600 | 26550 | 26500 | 26600 | 26500 | 147 |
| 241 | 20230613 | 143200 | 5686361450 | 26500 | 26550 | 26550 | 26450 | 426 |
| 242 | 20230613 | 143100 | 5675053600 | 26500 | 26500 | 26550 | 26450 | 190 |
| 243 | 20230613 | 143000 | 5670013500 | 26500 | 26550 | 26550 | 26450 | 472 |
| 244 | 20230613 | 142900 | 5657499100 | 26500 | 26600 | 26600 | 26500 | 227 |
| 245 | 20230613 | 142800 | 5651467700 | 26550 | 26550 | 26600 | 26500 | 439 |
| 246 | 20230613 | 142700 | 5639815250 | 26500 | 26600 | 26600 | 26500 | 153 |
| 247 | 20230613 | 142600 | 5635748150 | 26600 | 26600 | 26600 | 26500 | 338 |
| 248 | 20230613 | 142500 | 5626769200 | 26600 | 26550 | 26600 | 26500 | 554 |
| 249 | 20230613 | 142400 | 5612050000 | 26500 | 26600 | 26600 | 26500 | 178 |
| 250 | 20230613 | 142300 | 5607320950 | 26550 | 26550 | 26550 | 26500 | 217 |
| 251 | 20230613 | 142200 | 5601561600 | 26550 | 26550 | 26600 | 26500 | 516 |
| 252 | 20230613 | 142100 | 5587857600 | 26500 | 26550 | 26600 | 26500 | 236 |
| 253 | 20230613 | 142000 | 5581589900 | 26500 | 26600 | 26600 | 26500 | 196 |
| 254 | 20230613 | 141900 | 5576383750 | 26500 | 26550 | 26600 | 26500 | 439 |
| 255 | 20230613 | 141800 | 5564714950 | 26550 | 26600 | 26600 | 26500 | 208 |
| 256 | 20230613 | 141700 | 5559187400 | 26600 | 26550 | 26650 | 26500 | 148 |
| 257 | 20230613 | 141600 | 5555256500 | 26500 | 26600 | 26650 | 26500 | 223 |
| 258 | 20230613 | 141500 | 5549326750 | 26550 | 26550 | 26600 | 26500 | 484 |
| 259 | 20230613 | 141400 | 5536462750 | 26500 | 26600 | 26600 | 26450 | 1792 |
| 260 | 20230613 | 141300 | 5488921950 | 26550 | 26550 | 26600 | 26500 | 260 |
| 261 | 20230613 | 141200 | 5482013850 | 26500 | 26600 | 26600 | 26500 | 425 |
| 262 | 20230613 | 141100 | 5470715700 | 26550 | 26550 | 26600 | 26500 | 281 |
| 263 | 20230613 | 141000 | 5463254050 | 26550 | 26550 | 26600 | 26500 | 884 |
| 264 | 20230613 | 140900 | 5439784350 | 26550 | 26550 | 26550 | 26500 | 457 |
| 265 | 20230613 | 140800 | 5427652850 | 26500 | 26550 | 26550 | 26500 | 155 |
| 266 | 20230613 | 140700 | 5423539050 | 26550 | 26550 | 26550 | 26500 | 552 |
| 267 | 20230613 | 140600 | 5408885850 | 26550 | 26600 | 26600 | 26500 | 680 |
| 268 | 20230613 | 140500 | 5390812200 | 26550 | 26600 | 26600 | 26500 | 464 |
| 269 | 20230613 | 140400 | 5378479750 | 26550 | 26600 | 26600 | 26550 | 632 |
| 270 | 20230613 | 140300 | 5361671250 | 26550 | 26600 | 26600 | 26550 | 338 |
| 271 | 20230613 | 140200 | 5352682000 | 26550 | 26600 | 26600 | 26550 | 526 |
| 272 | 20230613 | 140100 | 5338692800 | 26550 | 26600 | 26600 | 26500 | 460 |
| 273 | 20230613 | 140000 | 5326458950 | 26550 | 26550 | 26600 | 26500 | 367 |
| 274 | 20230613 | 135900 | 5316716600 | 26500 | 26550 | 26550 | 26500 | 786 |
| 275 | 20230613 | 135800 | 5295852400 | 26550 | 26550 | 26550 | 26500 | 498 |
| 276 | 20230613 | 135700 | 5282636400 | 26500 | 26550 | 26550 | 26500 | 320 |
| 277 | 20230613 | 135600 | 5274141300 | 26550 | 26550 | 26600 | 26500 | 835 |
| 278 | 20230613 | 135500 | 5251963250 | 26550 | 26550 | 26600 | 26500 | 358 |
| 279 | 20230613 | 135400 | 5242449000 | 26550 | 26600 | 26650 | 26500 | 544 |
| 280 | 20230613 | 135300 | 5227983150 | 26550 | 26600 | 26600 | 26550 | 335 |
| 281 | 20230613 | 135200 | 5219072450 | 26550 | 26600 | 26600 | 26500 | 475 |
| 282 | 20230613 | 135100 | 5206439150 | 26600 | 26600 | 26600 | 26550 | 567 |
| 283 | 20230613 | 135000 | 5191360500 | 26550 | 26600 | 26600 | 26550 | 326 |
| 284 | 20230613 | 134900 | 5182691100 | 26550 | 26550 | 26550 | 26500 | 682 |
| 285 | 20230613 | 134800 | 5164584300 | 26550 | 26550 | 26550 | 26500 | 521 |
| 286 | 20230613 | 134700 | 5150761500 | 26550 | 26650 | 26650 | 26500 | 529 |
| 287 | 20230613 | 134600 | 5136690100 | 26550 | 26600 | 26650 | 26550 | 743 |
| 288 | 20230613 | 134500 | 5116924150 | 26550 | 26600 | 26600 | 26550 | 238 |
| 289 | 20230613 | 134400 | 5110594100 | 26550 | 26600 | 26600 | 26500 | 882 |
| 290 | 20230613 | 134300 | 5087176100 | 26600 | 26600 | 26600 | 26550 | 607 |
| 291 | 20230613 | 134200 | 5071031600 | 26600 | 26600 | 26600 | 26500 | 365 |
| 292 | 20230613 | 134100 | 5061324200 | 26550 | 26600 | 26600 | 26550 | 535 |
| 293 | 20230613 | 134000 | 5047105600 | 26550 | 26550 | 26600 | 26550 | 281 |
| 294 | 20230613 | 133900 | 5039636000 | 26550 | 26550 | 26550 | 26500 | 980 |
| 295 | 20230613 | 133800 | 5013622950 | 26550 | 26550 | 26550 | 26500 | 470 |
| 296 | 20230613 | 133700 | 5001146700 | 26500 | 26550 | 26550 | 26500 | 545 |
| 297 | 20230613 | 133600 | 4986680050 | 26500 | 26600 | 26600 | 26500 | 634 |
| 298 | 20230613 | 133500 | 4969832000 | 26600 | 26650 | 26650 | 26550 | 391 |
| 299 | 20230613 | 133400 | 4959426050 | 26550 | 26600 | 26650 | 26550 | 689 |
| 300 | 20230613 | 133300 | 4941084450 | 26550 | 26550 | 26600 | 26500 | 1562 |
| 301 | 20230613 | 133200 | 4899612150 | 26550 | 26650 | 26650 | 26550 | 789 |
| 302 | 20230613 | 133100 | 4878632150 | 26650 | 26650 | 26650 | 26550 | 367 |
| 303 | 20230613 | 133000 | 4868862250 | 26550 | 26650 | 26650 | 26550 | 409 |
| 304 | 20230613 | 132900 | 4857974700 | 26650 | 26550 | 26650 | 26550 | 642 |
| 305 | 20230613 | 132800 | 4840888300 | 26550 | 26600 | 26600 | 26550 | 1768 |
| 306 | 20230613 | 132700 | 4793933800 | 26550 | 26600 | 26650 | 26550 | 596 |
| 307 | 20230613 | 132600 | 4778068500 | 26600 | 26600 | 26650 | 26550 | 501 |
| 308 | 20230613 | 132500 | 4764725050 | 26600 | 26650 | 26650 | 26550 | 548 |
| 309 | 20230613 | 132400 | 4750123550 | 26650 | 26650 | 26650 | 26600 | 419 |
| 310 | 20230613 | 132300 | 4738958800 | 26600 | 26700 | 26700 | 26600 | 462 |
| 311 | 20230613 | 132200 | 4726642250 | 26650 | 26650 | 26650 | 26600 | 520 |
| 312 | 20230613 | 132100 | 4712785550 | 26600 | 26600 | 26650 | 26550 | 362 |
| 313 | 20230613 | 132000 | 4703146250 | 26550 | 26650 | 26700 | 26550 | 683 |
| 314 | 20230613 | 131900 | 4684934000 | 26600 | 26700 | 26700 | 26600 | 310 |
| 315 | 20230613 | 131800 | 4676667450 | 26650 | 26600 | 26700 | 26600 | 533 |
| 316 | 20230613 | 131700 | 4662460200 | 26600 | 26650 | 26650 | 26600 | 480 |
| 317 | 20230613 | 131600 | 4649669800 | 26650 | 26650 | 26650 | 26600 | 484 |
| 318 | 20230613 | 131500 | 4636772650 | 26650 | 26650 | 26650 | 26600 | 925 |
| 319 | 20230613 | 131400 | 4612136150 | 26600 | 26650 | 26650 | 26600 | 509 |
| 320 | 20230613 | 131300 | 4598584750 | 26650 | 26650 | 26650 | 26600 | 528 |
| 321 | 20230613 | 131200 | 4584515950 | 26650 | 26650 | 26650 | 26550 | 594 |
| 322 | 20230613 | 131100 | 4568697600 | 26550 | 26650 | 26650 | 26550 | 419 |
| 323 | 20230613 | 131000 | 4557537200 | 26600 | 26650 | 26650 | 26600 | 743 |
| 324 | 20230613 | 130900 | 4537736900 | 26600 | 26650 | 26650 | 26600 | 1004 |
| 325 | 20230613 | 130800 | 4510981700 | 26600 | 26650 | 26650 | 26550 | 1213 |
| 326 | 20230613 | 130700 | 4478696500 | 26650 | 26700 | 26700 | 26600 | 663 |
| 327 | 20230613 | 130600 | 4461017250 | 26650 | 26700 | 26700 | 26650 | 395 |
| 328 | 20230613 | 130500 | 4450476400 | 26700 | 26700 | 26700 | 26600 | 456 |
| 329 | 20230613 | 130400 | 4438306750 | 26650 | 26700 | 26700 | 26650 | 358 |
| 330 | 20230613 | 130300 | 4428754750 | 26600 | 26700 | 26700 | 26600 | 981 |
| 331 | 20230613 | 130200 | 4402571900 | 26650 | 26700 | 26700 | 26650 | 1350 |
| 332 | 20230613 | 130100 | 4366529650 | 26700 | 26700 | 26700 | 26650 | 502 |
| 333 | 20230613 | 130000 | 4353127400 | 26650 | 26700 | 26700 | 26650 | 724 |
| 334 | 20230613 | 125900 | 4333798700 | 26700 | 26700 | 26700 | 26650 | 355 |
| 335 | 20230613 | 125800 | 4324322800 | 26700 | 26700 | 26700 | 26650 | 888 |
| 336 | 20230613 | 125700 | 4300620400 | 26700 | 26700 | 26700 | 26650 | 520 |
| 337 | 20230613 | 125600 | 4286737300 | 26650 | 26700 | 26700 | 26650 | 572 |
| 338 | 20230613 | 125500 | 4271478450 | 26700 | 26700 | 26700 | 26650 | 630 |
| 339 | 20230613 | 125400 | 4254658050 | 26650 | 26700 | 26700 | 26650 | 303 |
| 340 | 20230613 | 125300 | 4246568650 | 26650 | 26700 | 26700 | 26650 | 751 |
| 341 | 20230613 | 125200 | 4226518150 | 26650 | 26700 | 26700 | 26650 | 399 |
| 342 | 20230613 | 125100 | 4215865950 | 26700 | 26700 | 26700 | 26650 | 593 |
| 343 | 20230613 | 125000 | 4200041100 | 26650 | 26700 | 26700 | 26650 | 547 |
| 344 | 20230613 | 124900 | 4185438800 | 26700 | 26700 | 26700 | 26650 | 416 |
| 345 | 20230613 | 124800 | 4174333650 | 26650 | 26700 | 26700 | 26650 | 477 |
| 346 | 20230613 | 124700 | 4161600100 | 26700 | 26700 | 26700 | 26650 | 522 |
| 347 | 20230613 | 124600 | 4147663550 | 26700 | 26700 | 26700 | 26650 | 1403 |
| 348 | 20230613 | 124500 | 4110244200 | 26650 | 26700 | 26700 | 26650 | 259 |
| 349 | 20230613 | 124400 | 4103330700 | 26700 | 26700 | 26700 | 26650 | 501 |
| 350 | 20230613 | 124300 | 4089960150 | 26700 | 26700 | 26700 | 26650 | 775 |
| 351 | 20230613 | 124200 | 4069270450 | 26650 | 26700 | 26700 | 26650 | 274 |
| 352 | 20230613 | 124100 | 4061957550 | 26700 | 26650 | 26700 | 26650 | 1109 |
| 353 | 20230613 | 124000 | 4032392250 | 26600 | 26650 | 26650 | 26600 | 632 |
| 354 | 20230613 | 123900 | 4015551150 | 26600 | 26650 | 26650 | 26600 | 412 |
| 355 | 20230613 | 123800 | 4004572100 | 26600 | 26650 | 26650 | 26600 | 469 |
| 356 | 20230613 | 123700 | 3992074300 | 26650 | 26650 | 26650 | 26600 | 509 |
| 357 | 20230613 | 123600 | 3978510000 | 26600 | 26650 | 26650 | 26600 | 753 |
| 358 | 20230613 | 123500 | 3958443500 | 26600 | 26650 | 26650 | 26600 | 444 |
| 359 | 20230613 | 123400 | 3946622650 | 26600 | 26650 | 26650 | 26600 | 560 |
| 360 | 20230613 | 123300 | 3931700900 | 26600 | 26600 | 26600 | 26550 | 834 |
| 361 | 20230613 | 123200 | 3909518250 | 26600 | 26650 | 26650 | 26600 | 615 |
| 362 | 20230613 | 123100 | 3893148450 | 26600 | 26600 | 26650 | 26600 | 487 |
| 363 | 20230613 | 123000 | 3880179350 | 26600 | 26650 | 26650 | 26600 | 732 |
| 364 | 20230613 | 122900 | 3860685200 | 26650 | 26600 | 26650 | 26600 | 543 |
| 365 | 20230613 | 122800 | 3846219750 | 26600 | 26600 | 26650 | 26550 | 323 |
| 366 | 20230613 | 122700 | 3837624150 | 26600 | 26550 | 26650 | 26550 | 972 |
| 367 | 20230613 | 122600 | 3811754300 | 26550 | 26600 | 26600 | 26550 | 487 |
| 368 | 20230613 | 122500 | 3798800400 | 26550 | 26600 | 26600 | 26550 | 311 |
| 369 | 20230613 | 122400 | 3790528250 | 26550 | 26600 | 26600 | 26550 | 811 |
| 370 | 20230613 | 122300 | 3768956250 | 26550 | 26550 | 26600 | 26550 | 236 |
| 371 | 20230613 | 122200 | 3762679650 | 26600 | 26600 | 26600 | 26550 | 350 |
| 372 | 20230613 | 122100 | 3753378300 | 26600 | 26550 | 26600 | 26550 | 937 |
| 373 | 20230613 | 122000 | 3728454750 | 26600 | 26550 | 26600 | 26550 | 515 |
| 374 | 20230613 | 121900 | 3714757300 | 26550 | 26550 | 26600 | 26550 | 479 |
| 375 | 20230613 | 121800 | 3702018350 | 26550 | 26550 | 26600 | 26550 | 398 |
| 376 | 20230613 | 121700 | 3691431850 | 26550 | 26550 | 26600 | 26550 | 1533 |
| 377 | 20230613 | 121600 | 3650657300 | 26600 | 26550 | 26600 | 26550 | 478 |
| 378 | 20230613 | 121500 | 3637943950 | 26550 | 26550 | 26600 | 26550 | 443 |
| 379 | 20230613 | 121400 | 3626162700 | 26600 | 26600 | 26600 | 26550 | 714 |
| 380 | 20230613 | 121300 | 3607170650 | 26600 | 26550 | 26600 | 26500 | 282 |
| 381 | 20230613 | 121200 | 3599676600 | 26600 | 26550 | 26600 | 26550 | 698 |
| 382 | 20230613 | 121100 | 3581131400 | 26550 | 26600 | 26600 | 26550 | 1201 |
| 383 | 20230613 | 121000 | 3549216600 | 26550 | 26550 | 26600 | 26550 | 177 |
| 384 | 20230613 | 120900 | 3544511000 | 26550 | 26550 | 26600 | 26550 | 621 |
| 385 | 20230613 | 120800 | 3527994050 | 26550 | 26550 | 26550 | 26500 | 961 |
| 386 | 20230613 | 120700 | 3502479900 | 26550 | 26500 | 26550 | 26500 | 574 |
| 387 | 20230613 | 120600 | 3487241000 | 26550 | 26500 | 26550 | 26500 | 386 |
| 388 | 20230613 | 120500 | 3476993250 | 26550 | 26500 | 26600 | 26500 | 618 |
| 389 | 20230613 | 120400 | 3460583050 | 26550 | 26550 | 26550 | 26550 | 587 |
| 390 | 20230613 | 120300 | 3444998200 | 26500 | 26500 | 26550 | 26500 | 359 |
| 391 | 20230613 | 120200 | 3435469150 | 26500 | 26550 | 26550 | 26500 | 812 |
| 392 | 20230613 | 120100 | 3413920750 | 26500 | 26550 | 26550 | 26500 | 432 |
| 393 | 20230613 | 120000 | 3402452200 | 26550 | 26500 | 26550 | 26500 | 403 |
| 394 | 20230613 | 115900 | 3391753450 | 26550 | 26500 | 26550 | 26500 | 625 |
| 395 | 20230613 | 115800 | 3375160600 | 26500 | 26550 | 26550 | 26500 | 287 |
| 396 | 20230613 | 115700 | 3367541850 | 26500 | 26500 | 26550 | 26500 | 672 |
| 397 | 20230613 | 115600 | 3349702300 | 26500 | 26550 | 26550 | 26500 | 451 |
| 398 | 20230613 | 115500 | 3337728650 | 26500 | 26500 | 26550 | 26500 | 423 |
| 399 | 20230613 | 115400 | 3326510500 | 26450 | 26500 | 26500 | 26450 | 477 |
| 400 | 20230613 | 115300 | 3313870950 | 26500 | 26500 | 26500 | 26450 | 412 |
| 401 | 20230613 | 115200 | 3302953800 | 26450 | 26500 | 26500 | 26450 | 501 |
| 402 | 20230613 | 115100 | 3289678250 | 26500 | 26500 | 26500 | 26450 | 254 |
| 403 | 20230613 | 115000 | 3282947450 | 26500 | 26500 | 26500 | 26400 | 1632 |
| 404 | 20230613 | 114900 | 3239731750 | 26550 | 26550 | 26550 | 26500 | 328 |
| 405 | 20230613 | 114800 | 3231024100 | 26500 | 26550 | 26550 | 26500 | 460 |
| 406 | 20230613 | 114700 | 3218811700 | 26550 | 26500 | 26550 | 26500 | 609 |
| 407 | 20230613 | 114600 | 3202643850 | 26550 | 26550 | 26550 | 26500 | 298 |
| 408 | 20230613 | 114500 | 3194732650 | 26550 | 26500 | 26550 | 26500 | 554 |
| 409 | 20230613 | 114400 | 3180025650 | 26500 | 26450 | 26550 | 26450 | 745 |
| 410 | 20230613 | 114300 | 3160268850 | 26500 | 26450 | 26500 | 26450 | 604 |
| 411 | 20230613 | 114200 | 3144267000 | 26500 | 26450 | 26500 | 26450 | 590 |
| 412 | 20230613 | 114100 | 3128634750 | 26500 | 26450 | 26500 | 26450 | 668 |
| 413 | 20230613 | 114000 | 3110935100 | 26450 | 26500 | 26500 | 26450 | 614 |
| 414 | 20230613 | 113900 | 3094664500 | 26500 | 26500 | 26500 | 26450 | 194 |
| 415 | 20230613 | 113800 | 3089524500 | 26500 | 26450 | 26500 | 26450 | 1901 |
| 416 | 20230613 | 113700 | 3039148700 | 26450 | 26500 | 26500 | 26450 | 429 |
| 417 | 20230613 | 113600 | 3027782050 | 26500 | 26450 | 26500 | 26450 | 373 |
| 418 | 20230613 | 113500 | 3017907550 | 26500 | 26450 | 26500 | 26450 | 579 |
| 419 | 20230613 | 113400 | 3002565950 | 26500 | 26450 | 26500 | 26450 | 666 |
| 420 | 20230613 | 113300 | 2984918100 | 26500 | 26500 | 26500 | 26450 | 406 |
| 421 | 20230613 | 113200 | 2974159350 | 26500 | 26450 | 26500 | 26450 | 426 |
| 422 | 20230613 | 113100 | 2962886000 | 26450 | 26450 | 26450 | 26400 | 584 |
| 423 | 20230613 | 113000 | 2947439800 | 26400 | 26450 | 26450 | 26400 | 484 |
| 424 | 20230613 | 112900 | 2934641600 | 26400 | 26450 | 26450 | 26400 | 418 |
| 425 | 20230613 | 112800 | 2923586750 | 26450 | 26500 | 26500 | 26450 | 1540 |
| 426 | 20230613 | 112700 | 2882848350 | 26450 | 26500 | 26500 | 26450 | 231 |
| 427 | 20230613 | 112600 | 2876728800 | 26500 | 26450 | 26500 | 26450 | 441 |
| 428 | 20230613 | 112500 | 2865054300 | 26450 | 26450 | 26450 | 26400 | 776 |
| 429 | 20230613 | 112400 | 2844531150 | 26400 | 26450 | 26450 | 26400 | 1056 |
| 430 | 20230613 | 112300 | 2816643250 | 26450 | 26400 | 26450 | 26400 | 601 |
| 431 | 20230613 | 112200 | 2800747500 | 26450 | 26450 | 26450 | 26450 | 409 |
| 432 | 20230613 | 112100 | 2789929450 | 26500 | 26450 | 26500 | 26400 | 1168 |
| 433 | 20230613 | 112000 | 2759026000 | 26450 | 26400 | 26450 | 26400 | 712 |
| 434 | 20230613 | 111900 | 2740210400 | 26400 | 26400 | 26450 | 26400 | 494 |
| 435 | 20230613 | 111800 | 2727151850 | 26450 | 26450 | 26450 | 26400 | 596 |
| 436 | 20230613 | 111700 | 2711388050 | 26450 | 26450 | 26450 | 26400 | 393 |
| 437 | 20230613 | 111600 | 2700994150 | 26400 | 26450 | 26450 | 26400 | 552 |
| 438 | 20230613 | 111500 | 2686394300 | 26450 | 26400 | 26450 | 26400 | 506 |
| 439 | 20230613 | 111400 | 2673016100 | 26450 | 26450 | 26450 | 26450 | 398 |
| 440 | 20230613 | 111300 | 2662489000 | 26450 | 26450 | 26450 | 26400 | 577 |
| 441 | 20230613 | 111200 | 2647229150 | 26450 | 26450 | 26450 | 26400 | 441 |
| 442 | 20230613 | 111100 | 2635568500 | 26450 | 26450 | 26450 | 26400 | 712 |
| 443 | 20230613 | 111000 | 2616736650 | 26400 | 26450 | 26450 | 26400 | 674 |
| 444 | 20230613 | 110900 | 2598922500 | 26400 | 26450 | 26450 | 26400 | 351 |
| 445 | 20230613 | 110800 | 2589640550 | 26450 | 26400 | 26450 | 26400 | 722 |
| 446 | 20230613 | 110700 | 2570547000 | 26400 | 26400 | 26450 | 26400 | 470 |
| 447 | 20230613 | 110600 | 2558120300 | 26450 | 26450 | 26450 | 26400 | 944 |
| 448 | 20230613 | 110500 | 2533171650 | 26400 | 26450 | 26450 | 26400 | 395 |
| 449 | 20230613 | 110400 | 2522724450 | 26400 | 26400 | 26450 | 26400 | 1107 |
| 450 | 20230613 | 110300 | 2493493200 | 26400 | 26400 | 26400 | 26350 | 1470 |
| 451 | 20230613 | 110200 | 2454685700 | 26400 | 26350 | 26400 | 26350 | 442 |
| 452 | 20230613 | 110100 | 2443018950 | 26350 | 26400 | 26400 | 26350 | 656 |
| 453 | 20230613 | 110000 | 2425703950 | 26350 | 26400 | 26400 | 26350 | 350 |
| 454 | 20230613 | 105900 | 2416465000 | 26400 | 26400 | 26400 | 26350 | 401 |
| 455 | 20230613 | 105800 | 2405879400 | 26400 | 26400 | 26400 | 26350 | 601 |
| 456 | 20230613 | 105700 | 2390013350 | 26350 | 26350 | 26400 | 26350 | 418 |
| 457 | 20230613 | 105600 | 2378982700 | 26400 | 26350 | 26400 | 26350 | 426 |
| 458 | 20230613 | 105500 | 2367738350 | 26350 | 26350 | 26400 | 26350 | 637 |
| 459 | 20230613 | 105400 | 2350922850 | 26400 | 26400 | 26400 | 26350 | 612 |
| 460 | 20230613 | 105300 | 2334766400 | 26350 | 26400 | 26400 | 26350 | 152 |
| 461 | 20230613 | 105200 | 2330754800 | 26400 | 26350 | 26400 | 26350 | 588 |
| 462 | 20230613 | 105100 | 2315232100 | 26400 | 26400 | 26400 | 26350 | 590 |
| 463 | 20230613 | 105000 | 2299656250 | 26400 | 26350 | 26400 | 26350 | 142 |
| 464 | 20230613 | 104900 | 2295908200 | 26400 | 26350 | 26400 | 26350 | 723 |
| 465 | 20230613 | 104800 | 2276822800 | 26400 | 26400 | 26400 | 26350 | 595 |
| 466 | 20230613 | 104700 | 2261115000 | 26400 | 26350 | 26400 | 26350 | 571 |
| 467 | 20230613 | 104600 | 2246052750 | 26400 | 26400 | 26400 | 26350 | 650 |
| 468 | 20230613 | 104500 | 2228894000 | 26400 | 26350 | 26400 | 26350 | 574 |
| 469 | 20230613 | 104400 | 2213740700 | 26400 | 26400 | 26400 | 26350 | 362 |
| 470 | 20230613 | 104300 | 2204185050 | 26400 | 26350 | 26400 | 26350 | 386 |
| 471 | 20230613 | 104200 | 2193995200 | 26400 | 26400 | 26400 | 26350 | 869 |
| 472 | 20230613 | 104100 | 2171055250 | 26400 | 26350 | 26400 | 26350 | 315 |
| 473 | 20230613 | 104000 | 2162748700 | 26400 | 26400 | 26400 | 26400 | 377 |
| 474 | 20230613 | 103900 | 2152795900 | 26400 | 26400 | 26400 | 26350 | 888 |
| 475 | 20230613 | 103800 | 2129357200 | 26400 | 26400 | 26400 | 26350 | 2085 |
| 476 | 20230613 | 103700 | 2074405700 | 26400 | 26350 | 26400 | 26350 | 532 |
| 477 | 20230613 | 103600 | 2060361100 | 26400 | 26400 | 26400 | 26350 | 456 |
| 478 | 20230613 | 103500 | 2048324850 | 26400 | 26400 | 26400 | 26350 | 631 |
| 479 | 20230613 | 103400 | 2031671950 | 26400 | 26450 | 26450 | 26350 | 1005 |
| 480 | 20230613 | 103300 | 2005141450 | 26450 | 26400 | 26450 | 26350 | 1298 |
| 481 | 20230613 | 103200 | 1970869600 | 26400 | 26400 | 26400 | 26400 | 714 |
| 482 | 20230613 | 103100 | 1952020000 | 26350 | 26350 | 26350 | 26300 | 530 |
| 483 | 20230613 | 103000 | 1938055000 | 26350 | 26350 | 26350 | 26300 | 419 |
| 484 | 20230613 | 102900 | 1927015500 | 26300 | 26350 | 26400 | 26300 | 867 |
| 485 | 20230613 | 102800 | 1904156200 | 26350 | 26350 | 26350 | 26300 | 234 |
| 486 | 20230613 | 102700 | 1897990650 | 26300 | 26300 | 26350 | 26300 | 669 |
| 487 | 20230613 | 102600 | 1880365150 | 26300 | 26300 | 26350 | 26300 | 485 |
| 488 | 20230613 | 102500 | 1867586350 | 26350 | 26250 | 26350 | 26250 | 1962 |
| 489 | 20230613 | 102400 | 1816002950 | 26250 | 26200 | 26250 | 26150 | 290 |
| 490 | 20230613 | 102300 | 1808396250 | 26200 | 26150 | 26200 | 26150 | 1758 |
| 491 | 20230613 | 102200 | 1762338150 | 26200 | 26200 | 26200 | 26200 | 594 |
| 492 | 20230613 | 102100 | 1746775350 | 26150 | 26200 | 26200 | 26150 | 339 |
| 493 | 20230613 | 102000 | 1737894900 | 26150 | 26150 | 26200 | 26150 | 428 |
| 494 | 20230613 | 101900 | 1726691100 | 26150 | 26200 | 26200 | 26150 | 2019 |
| 495 | 20230613 | 101800 | 1673893400 | 26150 | 26200 | 26200 | 26150 | 72 |
| 496 | 20230613 | 101700 | 1672007850 | 26200 | 26150 | 26200 | 26150 | 31 |
| 497 | 20230613 | 101600 | 1671196200 | 26150 | 26200 | 26200 | 26150 | 2 |
| 498 | 20230613 | 101500 | 1671143850 | 26200 | 26200 | 26200 | 26150 | 58 |
| 499 | 20230613 | 101400 | 1669624600 | 26200 | 26150 | 26200 | 26150 | 118 |
| 500 | 20230613 | 101300 | 1666538000 | 26150 | 26200 | 26200 | 26150 | 45 |
| 501 | 20230613 | 101200 | 1665359550 | 26200 | 26150 | 26200 | 26150 | 68 |
| 502 | 20230613 | 101100 | 1663578400 | 26150 | 26200 | 26200 | 26150 | 53 |
| 503 | 20230613 | 101000 | 1662191100 | 26200 | 26200 | 26200 | 26150 | 28 |
| 504 | 20230613 | 100900 | 1661457900 | 26150 | 26150 | 26200 | 26150 | 38 |
| 505 | 20230613 | 100800 | 1660462800 | 26200 | 26200 | 26200 | 26200 | 11 |
| 506 | 20230613 | 100700 | 1660174600 | 26200 | 26200 | 26200 | 26150 | 32 |
| 507 | 20230613 | 100600 | 1659336550 | 26150 | 26200 | 26200 | 26150 | 37 |
| 508 | 20230613 | 100500 | 1658368150 | 26150 | 26200 | 26200 | 26150 | 18 |
| 509 | 20230613 | 100400 | 1657896900 | 26200 | 26150 | 26200 | 26150 | 301 |
| 510 | 20230613 | 100300 | 1650014850 | 26150 | 26150 | 26150 | 26150 | 619 |
| 511 | 20230613 | 100200 | 1633828000 | 26100 | 26150 | 26150 | 26100 | 89 |
| 512 | 20230613 | 100100 | 1631501150 | 26150 | 26100 | 26150 | 26100 | 131 |
| 513 | 20230613 | 100000 | 1628075650 | 26100 | 26150 | 26150 | 26100 | 99 |
| 514 | 20230613 | 095900 | 1625488450 | 26150 | 26150 | 26150 | 26100 | 110 |
| 515 | 20230613 | 095800 | 1622612500 | 26150 | 26150 | 26150 | 26150 | 39 |
| 516 | 20230613 | 095700 | 1621592650 | 26150 | 26150 | 26150 | 26150 | 95 |
| 517 | 20230613 | 095600 | 1619108400 | 26150 | 26150 | 26150 | 26150 | 355 |
| 518 | 20230613 | 095500 | 1609825150 | 26150 | 26150 | 26150 | 26150 | 120 |
| 519 | 20230613 | 095400 | 1606687150 | 26150 | 26150 | 26150 | 26150 | 116 |
| 520 | 20230613 | 095300 | 1603653750 | 26100 | 26150 | 26150 | 26100 | 37 |
| 521 | 20230613 | 095200 | 1602687700 | 26100 | 26150 | 26200 | 26100 | 1368 |
| 522 | 20230613 | 095100 | 1566925950 | 26150 | 26150 | 26200 | 26150 | 606 |
| 523 | 20230613 | 095000 | 1551075850 | 26200 | 26150 | 26200 | 26150 | 262 |
| 524 | 20230613 | 094900 | 1544219500 | 26150 | 26150 | 26200 | 26150 | 186 |
| 525 | 20230613 | 094800 | 1539350650 | 26150 | 26200 | 26200 | 26100 | 72 |
| 526 | 20230613 | 094700 | 1537467800 | 26100 | 26200 | 26200 | 26100 | 334 |
| 527 | 20230613 | 094600 | 1528730200 | 26150 | 26200 | 26200 | 26150 | 607 |
| 528 | 20230613 | 094500 | 1512856750 | 26150 | 26200 | 26200 | 26150 | 292 |
| 529 | 20230613 | 094400 | 1505212600 | 26200 | 26200 | 26200 | 26200 | 37 |
| 530 | 20230613 | 094300 | 1504243200 | 26200 | 26200 | 26250 | 26200 | 1524 |
| 531 | 20230613 | 094200 | 1464314200 | 26200 | 26200 | 26200 | 26200 | 11 |
| 532 | 20230613 | 094100 | 1464026000 | 26200 | 26200 | 26200 | 26200 | 475 |
| 533 | 20230613 | 094000 | 1451581000 | 26200 | 26150 | 26200 | 26150 | 856 |
| 534 | 20230613 | 093900 | 1429154150 | 26200 | 26200 | 26200 | 26150 | 157 |
| 535 | 20230613 | 093800 | 1425041000 | 26150 | 26200 | 26200 | 26150 | 64 |
| 536 | 20230613 | 093700 | 1423364750 | 26200 | 26200 | 26200 | 26200 | 119 |
| 537 | 20230613 | 093600 | 1420246950 | 26150 | 26200 | 26200 | 26150 | 21 |
| 538 | 20230613 | 093500 | 1419697100 | 26200 | 26200 | 26200 | 26150 | 164 |
| 539 | 20230613 | 093400 | 1415400650 | 26200 | 26200 | 26200 | 26150 | 55 |
| 540 | 20230613 | 093300 | 1413961300 | 26150 | 26200 | 26200 | 26100 | 182 |
| 541 | 20230613 | 093200 | 1409203900 | 26150 | 26050 | 26150 | 26050 | 3946 |
| 542 | 20230613 | 093100 | 1306253300 | 26050 | 26050 | 26100 | 26050 | 1920 |
| 543 | 20230613 | 093000 | 1256235050 | 26100 | 26200 | 26200 | 26050 | 12553 |
| 544 | 20230613 | 092900 | 928425050 | 26200 | 26200 | 26200 | 26200 | 422 |
| 545 | 20230613 | 092800 | 917368650 | 26200 | 26150 | 26200 | 26150 | 866 |
| 546 | 20230613 | 092700 | 894679900 | 26150 | 26200 | 26200 | 26150 | 448 |
| 547 | 20230613 | 092600 | 882964300 | 26200 | 26200 | 26200 | 26200 | 540 |
| 548 | 20230613 | 092500 | 868816300 | 26200 | 26200 | 26200 | 26150 | 366 |
| 549 | 20230613 | 092400 | 859239650 | 26200 | 26200 | 26200 | 26150 | 94 |
| 550 | 20230613 | 092300 | 856778350 | 26200 | 26250 | 26250 | 26150 | 4150 |
| 551 | 20230613 | 092200 | 748050350 | 26200 | 26200 | 26250 | 26200 | 134 |
| 552 | 20230613 | 092100 | 744537700 | 26200 | 26200 | 26250 | 26200 | 375 |
| 553 | 20230613 | 092000 | 734707400 | 26250 | 26200 | 26250 | 26200 | 255 |
| 554 | 20230613 | 091900 | 728015850 | 26250 | 26200 | 26250 | 26200 | 91 |
| 555 | 20230613 | 091800 | 725629350 | 26200 | 26200 | 26200 | 26200 | 97 |
| 556 | 20230613 | 091700 | 723087950 | 26200 | 26250 | 26250 | 26200 | 1266 |
| 557 | 20230613 | 091600 | 689891150 | 26250 | 26250 | 26250 | 26250 | 74 |
| 558 | 20230613 | 091500 | 687948650 | 26250 | 26250 | 26300 | 26250 | 1365 |
| 559 | 20230613 | 091400 | 652117200 | 26250 | 26200 | 26250 | 26200 | 345 |
| 560 | 20230613 | 091300 | 643071700 | 26250 | 26250 | 26250 | 26200 | 969 |
| 561 | 20230613 | 091200 | 617657500 | 26250 | 26200 | 26250 | 26200 | 547 |
| 562 | 20230613 | 091100 | 603310700 | 26200 | 26250 | 26250 | 26200 | 2722 |
| 563 | 20230613 | 091000 | 531989300 | 26300 | 26300 | 26300 | 26200 | 273 |
| 564 | 20230613 | 090900 | 524818750 | 26250 | 26250 | 26300 | 26200 | 671 |
| 565 | 20230613 | 090800 | 507190500 | 26200 | 26200 | 26250 | 26200 | 235 |
| 566 | 20230613 | 090700 | 501030350 | 26200 | 26250 | 26250 | 26200 | 486 |
| 567 | 20230613 | 090600 | 488274950 | 26200 | 26200 | 26250 | 26200 | 1703 |
| 568 | 20230613 | 090500 | 443605200 | 26200 | 26300 | 26300 | 26200 | 10141 |
| 569 | 20230613 | 090400 | 177530500 | 26300 | 26300 | 26300 | 26300 | 1249 |
| 570 | 20230613 | 090300 | 144681800 | 26300 | 26300 | 26350 | 26250 | 686 |
| 571 | 20230613 | 090200 | 126644550 | 26300 | 26300 | 26300 | 26300 | 1439 |
| 572 | 20230613 | 090100 | 88798850 | 26250 | 26250 | 26300 | 26250 | 806 |
| 573 | 20230613 | 090000 | 67638750 | 26250 | 26350 | 26350 | 26250 | 2570 |