34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 191200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 3 | 20230620 | 191100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 4 | 20230620 | 191000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 5 | 20230620 | 190900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 6 | 20230620 | 190800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 7 | 20230620 | 190700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 8 | 20230620 | 190600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 9 | 20230620 | 190500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 10 | 20230620 | 190400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 11 | 20230620 | 190300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 12 | 20230620 | 190200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 13 | 20230620 | 190100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 14 | 20230620 | 190000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 15 | 20230620 | 185900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 16 | 20230620 | 185800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 17 | 20230620 | 185700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 18 | 20230620 | 185600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 19 | 20230620 | 185500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 20 | 20230620 | 185400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 21 | 20230620 | 185300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 22 | 20230620 | 185200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 23 | 20230620 | 185100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 24 | 20230620 | 185000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 25 | 20230620 | 184900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 26 | 20230620 | 184800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 27 | 20230620 | 184700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 28 | 20230620 | 184600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 29 | 20230620 | 184500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 30 | 20230620 | 184400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 31 | 20230620 | 184300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 32 | 20230620 | 184200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 33 | 20230620 | 184100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 34 | 20230620 | 184000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 35 | 20230620 | 183900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 36 | 20230620 | 183800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 37 | 20230620 | 183700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 38 | 20230620 | 183600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 39 | 20230620 | 183500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 40 | 20230620 | 183400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 41 | 20230620 | 183300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 42 | 20230620 | 183200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 43 | 20230620 | 183100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 44 | 20230620 | 183000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 45 | 20230620 | 182900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 46 | 20230620 | 182800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 47 | 20230620 | 182700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 48 | 20230620 | 182600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 49 | 20230620 | 182500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 50 | 20230620 | 182400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 51 | 20230620 | 182300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 52 | 20230620 | 182200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 53 | 20230620 | 182100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 54 | 20230620 | 182000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 55 | 20230620 | 181900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 56 | 20230620 | 181800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 57 | 20230620 | 181700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 58 | 20230620 | 181600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 59 | 20230620 | 181500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 60 | 20230620 | 181400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 61 | 20230620 | 181300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 62 | 20230620 | 181200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 63 | 20230620 | 181100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 64 | 20230620 | 181000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 65 | 20230620 | 180900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 66 | 20230620 | 180800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 67 | 20230620 | 180700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 68 | 20230620 | 180600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 69 | 20230620 | 180500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 70 | 20230620 | 180400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 71 | 20230620 | 180300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 72 | 20230620 | 180200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 73 | 20230620 | 180100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 74 | 20230620 | 180000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 75 | 20230620 | 175900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 76 | 20230620 | 175800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 77 | 20230620 | 175700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 78 | 20230620 | 175600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 79 | 20230620 | 175500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 80 | 20230620 | 175400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 81 | 20230620 | 175300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 82 | 20230620 | 175200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 83 | 20230620 | 175100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 84 | 20230620 | 175000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 85 | 20230620 | 174900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 86 | 20230620 | 174800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 87 | 20230620 | 174700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 88 | 20230620 | 174600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 89 | 20230620 | 174500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 90 | 20230620 | 174400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 91 | 20230620 | 174300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 92 | 20230620 | 174200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 93 | 20230620 | 174100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 94 | 20230620 | 174000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 95 | 20230620 | 173900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 96 | 20230620 | 173800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 97 | 20230620 | 173700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 98 | 20230620 | 173600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 99 | 20230620 | 173500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 100 | 20230620 | 173400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 101 | 20230620 | 173300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 102 | 20230620 | 173200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 103 | 20230620 | 173100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 104 | 20230620 | 173000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 105 | 20230620 | 172900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 106 | 20230620 | 172800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 107 | 20230620 | 172700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 108 | 20230620 | 172600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 109 | 20230620 | 172500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 110 | 20230620 | 172400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 111 | 20230620 | 172300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 112 | 20230620 | 172200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 113 | 20230620 | 172100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 114 | 20230620 | 172000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 115 | 20230620 | 171900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 116 | 20230620 | 171800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 117 | 20230620 | 171700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 118 | 20230620 | 171600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 119 | 20230620 | 171500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 120 | 20230620 | 171400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 121 | 20230620 | 171300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 122 | 20230620 | 171200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 123 | 20230620 | 171100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 124 | 20230620 | 171000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 125 | 20230620 | 170900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 126 | 20230620 | 170800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 127 | 20230620 | 170700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 128 | 20230620 | 170600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 129 | 20230620 | 170500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 130 | 20230620 | 170400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 131 | 20230620 | 170300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 132 | 20230620 | 170200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 133 | 20230620 | 170100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 134 | 20230620 | 170000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 135 | 20230620 | 165900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 136 | 20230620 | 165800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 137 | 20230620 | 165700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 138 | 20230620 | 165600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 139 | 20230620 | 165500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 140 | 20230620 | 165400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 141 | 20230620 | 165300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 142 | 20230620 | 165200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 143 | 20230620 | 165100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 144 | 20230620 | 165000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 145 | 20230620 | 164900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 146 | 20230620 | 164800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 147 | 20230620 | 164700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 148 | 20230620 | 164600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 149 | 20230620 | 164500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 150 | 20230620 | 164400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 151 | 20230620 | 164300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 152 | 20230620 | 164200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 153 | 20230620 | 164100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 154 | 20230620 | 164000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 155 | 20230620 | 163900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 156 | 20230620 | 163800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 157 | 20230620 | 163700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 158 | 20230620 | 163600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 159 | 20230620 | 163500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 160 | 20230620 | 163400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 161 | 20230620 | 163300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 162 | 20230620 | 163200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 163 | 20230620 | 163100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 164 | 20230620 | 163000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 165 | 20230620 | 162900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 166 | 20230620 | 162800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 167 | 20230620 | 162700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 168 | 20230620 | 162600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 169 | 20230620 | 162500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 170 | 20230620 | 162400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 171 | 20230620 | 162300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 172 | 20230620 | 162200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 173 | 20230620 | 162100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 174 | 20230620 | 162000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 175 | 20230620 | 161900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 176 | 20230620 | 161800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 177 | 20230620 | 161700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 178 | 20230620 | 161600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 179 | 20230620 | 161500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 180 | 20230620 | 161400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 181 | 20230620 | 161300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 182 | 20230620 | 161200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 183 | 20230620 | 161100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 184 | 20230620 | 161000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 185 | 20230620 | 160900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 186 | 20230620 | 160800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 187 | 20230620 | 160700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20230620 | 160600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20230620 | 160500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20230620 | 160400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20230620 | 160300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20230620 | 160200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20230620 | 160100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20230620 | 160000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20230620 | 155900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20230620 | 155800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20230620 | 155700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 198 | 20230620 | 155600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 199 | 20230620 | 155500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 200 | 20230620 | 155400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 201 | 20230620 | 155300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 202 | 20230620 | 155200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 203 | 20230620 | 155100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 204 | 20230620 | 155000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 205 | 20230620 | 154900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 206 | 20230620 | 154800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 207 | 20230620 | 154700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 208 | 20230620 | 154600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 209 | 20230620 | 154500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 210 | 20230620 | 154400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 211 | 20230620 | 154300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 212 | 20230620 | 154200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 213 | 20230620 | 154100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 214 | 20230620 | 154000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 215 | 20230620 | 153900 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 216 | 20230620 | 153800 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 217 | 20230620 | 153700 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 218 | 20230620 | 153600 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 219 | 20230620 | 153500 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 220 | 20230620 | 153400 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 221 | 20230620 | 153300 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 222 | 20230620 | 153200 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 223 | 20230620 | 153100 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 0 |
| 224 | 20230620 | 153000 | 155954747550 | 33600 | 33600 | 33600 | 33600 | 42464 |
| 225 | 20230620 | 152900 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 226 | 20230620 | 152800 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 227 | 20230620 | 152700 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 228 | 20230620 | 152600 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 229 | 20230620 | 152500 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 230 | 20230620 | 152400 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 231 | 20230620 | 152300 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 232 | 20230620 | 152200 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 233 | 20230620 | 152100 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 234 | 20230620 | 152000 | 154527957150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 235 | 20230620 | 151900 | 154527957150 | 33250 | 33400 | 33450 | 33250 | 12309 |
| 236 | 20230620 | 151800 | 154117863650 | 33400 | 33400 | 33450 | 33350 | 6039 |
| 237 | 20230620 | 151700 | 153916105600 | 33400 | 33500 | 33500 | 33350 | 8541 |
| 238 | 20230620 | 151600 | 153630744350 | 33450 | 33450 | 33500 | 33400 | 3347 |
| 239 | 20230620 | 151500 | 153518897950 | 33400 | 33450 | 33600 | 33400 | 6780 |
| 240 | 20230620 | 151400 | 153291746500 | 33450 | 33400 | 33500 | 33350 | 6285 |
| 241 | 20230620 | 151300 | 153081755550 | 33350 | 33700 | 33700 | 33350 | 17276 |
| 242 | 20230620 | 151200 | 152502095150 | 33650 | 33700 | 33750 | 33650 | 5172 |
| 243 | 20230620 | 151100 | 152327847400 | 33750 | 33700 | 33750 | 33650 | 6319 |
| 244 | 20230620 | 151000 | 152114899850 | 33700 | 33650 | 33750 | 33600 | 11398 |
| 245 | 20230620 | 150900 | 151731006050 | 33650 | 33650 | 33700 | 33600 | 6358 |
| 246 | 20230620 | 150800 | 151517039550 | 33700 | 33650 | 33700 | 33550 | 11644 |
| 247 | 20230620 | 150700 | 151125258250 | 33650 | 33500 | 33650 | 33500 | 7465 |
| 248 | 20230620 | 150600 | 150874756100 | 33500 | 33600 | 33600 | 33450 | 5145 |
| 249 | 20230620 | 150500 | 150702184650 | 33600 | 33650 | 33700 | 33500 | 13328 |
| 250 | 20230620 | 150400 | 150254521800 | 33600 | 33650 | 33700 | 33600 | 6916 |
| 251 | 20230620 | 150300 | 150021831350 | 33650 | 33400 | 33650 | 33350 | 16030 |
| 252 | 20230620 | 150200 | 149484363700 | 33400 | 33400 | 33400 | 33350 | 3582 |
| 253 | 20230620 | 150100 | 149364880100 | 33400 | 33400 | 33450 | 33300 | 4761 |
| 254 | 20230620 | 150000 | 149206021150 | 33450 | 33450 | 33450 | 33350 | 8554 |
| 255 | 20230620 | 145900 | 148920313550 | 33450 | 33450 | 33500 | 33400 | 3144 |
| 256 | 20230620 | 145800 | 148815145650 | 33400 | 33450 | 33500 | 33400 | 5322 |
| 257 | 20230620 | 145700 | 148637089100 | 33450 | 33550 | 33550 | 33350 | 7056 |
| 258 | 20230620 | 145600 | 148401213150 | 33550 | 33350 | 33600 | 33300 | 12383 |
| 259 | 20230620 | 145500 | 147986859850 | 33350 | 33500 | 33550 | 33350 | 3949 |
| 260 | 20230620 | 145400 | 147854872500 | 33550 | 33550 | 33650 | 33450 | 10642 |
| 261 | 20230620 | 145300 | 147497873300 | 33550 | 33650 | 33700 | 33500 | 15732 |
| 262 | 20230620 | 145200 | 146969132550 | 33600 | 33150 | 33650 | 33150 | 32039 |
| 263 | 20230620 | 145100 | 145897581650 | 33150 | 32950 | 33150 | 32950 | 4394 |
| 264 | 20230620 | 145000 | 145752412000 | 32950 | 33050 | 33100 | 32950 | 6149 |
| 265 | 20230620 | 144900 | 145549283600 | 33100 | 33100 | 33150 | 33050 | 1741 |
| 266 | 20230620 | 144800 | 145491643050 | 33100 | 33100 | 33150 | 33050 | 5249 |
| 267 | 20230620 | 144700 | 145317850350 | 33100 | 33100 | 33100 | 33000 | 5566 |
| 268 | 20230620 | 144600 | 145133828600 | 33100 | 32900 | 33100 | 32850 | 9848 |
| 269 | 20230620 | 144500 | 144809134600 | 32900 | 32750 | 32900 | 32750 | 6165 |
| 270 | 20230620 | 144400 | 144606843900 | 32800 | 32750 | 32800 | 32750 | 465 |
| 271 | 20230620 | 144300 | 144591604650 | 32800 | 32750 | 32800 | 32700 | 1045 |
| 272 | 20230620 | 144200 | 144557386150 | 32750 | 32700 | 32800 | 32700 | 901 |
| 273 | 20230620 | 144100 | 144527865100 | 32700 | 32600 | 32700 | 32550 | 1148 |
| 274 | 20230620 | 144000 | 144490420900 | 32600 | 32650 | 32650 | 32550 | 3131 |
| 275 | 20230620 | 143900 | 144388314400 | 32600 | 32700 | 32800 | 32450 | 5296 |
| 276 | 20230620 | 143800 | 144215853850 | 32700 | 32750 | 32800 | 32650 | 4421 |
| 277 | 20230620 | 143700 | 144071285550 | 32750 | 32850 | 32850 | 32750 | 1307 |
| 278 | 20230620 | 143600 | 144028434700 | 32800 | 32800 | 32900 | 32800 | 1134 |
| 279 | 20230620 | 143500 | 143991233000 | 32850 | 32850 | 32900 | 32800 | 1849 |
| 280 | 20230620 | 143400 | 143930539250 | 32850 | 32800 | 32900 | 32800 | 1214 |
| 281 | 20230620 | 143300 | 143890667850 | 32800 | 32750 | 32850 | 32750 | 2319 |
| 282 | 20230620 | 143200 | 143814589500 | 32800 | 32850 | 32850 | 32800 | 1913 |
| 283 | 20230620 | 143100 | 143751810950 | 32850 | 32750 | 32850 | 32700 | 1276 |
| 284 | 20230620 | 143000 | 143709969500 | 32700 | 32650 | 32750 | 32600 | 1602 |
| 285 | 20230620 | 142900 | 143657713450 | 32650 | 32600 | 32750 | 32600 | 1146 |
| 286 | 20230620 | 142800 | 143620275300 | 32550 | 32750 | 32750 | 32450 | 7667 |
| 287 | 20230620 | 142700 | 143370199000 | 32750 | 32800 | 32800 | 32750 | 1550 |
| 288 | 20230620 | 142600 | 143319418400 | 32800 | 32800 | 32900 | 32750 | 4085 |
| 289 | 20230620 | 142500 | 143185357300 | 32900 | 32850 | 32900 | 32800 | 2530 |
| 290 | 20230620 | 142400 | 143102332000 | 32850 | 32850 | 32900 | 32850 | 1552 |
| 291 | 20230620 | 142300 | 143051343050 | 32850 | 32850 | 32900 | 32800 | 1479 |
| 292 | 20230620 | 142200 | 143002745650 | 32850 | 32750 | 32900 | 32750 | 1745 |
| 293 | 20230620 | 142100 | 142945546150 | 32800 | 32800 | 32800 | 32700 | 1713 |
| 294 | 20230620 | 142000 | 142889417500 | 32750 | 32850 | 32900 | 32700 | 1556 |
| 295 | 20230620 | 141900 | 142838433700 | 32850 | 32750 | 32950 | 32750 | 7241 |
| 296 | 20230620 | 141800 | 142600452950 | 32750 | 32800 | 32850 | 32750 | 3530 |
| 297 | 20230620 | 141700 | 142484690500 | 32800 | 32750 | 32800 | 32750 | 2221 |
| 298 | 20230620 | 141600 | 142411852100 | 32800 | 32700 | 32800 | 32700 | 2250 |
| 299 | 20230620 | 141500 | 142338236200 | 32700 | 32500 | 32700 | 32500 | 1939 |
| 300 | 20230620 | 141400 | 142275015200 | 32500 | 32500 | 32550 | 32450 | 868 |
| 301 | 20230620 | 141300 | 142246803400 | 32500 | 32450 | 32550 | 32400 | 5684 |
| 302 | 20230620 | 141200 | 142062329400 | 32450 | 32450 | 32550 | 32350 | 4840 |
| 303 | 20230620 | 141100 | 141905414600 | 32450 | 32550 | 32600 | 32450 | 3046 |
| 304 | 20230620 | 141000 | 141806432750 | 32550 | 32500 | 32600 | 32500 | 1356 |
| 305 | 20230620 | 140900 | 141762332150 | 32550 | 32600 | 32600 | 32500 | 2897 |
| 306 | 20230620 | 140800 | 141668015300 | 32600 | 32450 | 32700 | 32400 | 2701 |
| 307 | 20230620 | 140700 | 141579972000 | 32500 | 32300 | 32550 | 32300 | 3362 |
| 308 | 20230620 | 140600 | 141471038450 | 32300 | 32350 | 32500 | 32200 | 9351 |
| 309 | 20230620 | 140500 | 141169116600 | 32350 | 32750 | 32800 | 32350 | 7325 |
| 310 | 20230620 | 140400 | 140930463500 | 32700 | 32600 | 32750 | 32550 | 1919 |
| 311 | 20230620 | 140300 | 140867852050 | 32550 | 32550 | 32600 | 32500 | 522 |
| 312 | 20230620 | 140200 | 140850867600 | 32550 | 32600 | 32600 | 32550 | 2348 |
| 313 | 20230620 | 140100 | 140774415150 | 32650 | 32550 | 32650 | 32550 | 1489 |
| 314 | 20230620 | 140000 | 140725903600 | 32600 | 32650 | 32700 | 32550 | 3942 |
| 315 | 20230620 | 135900 | 140597340100 | 32700 | 32750 | 32750 | 32650 | 1043 |
| 316 | 20230620 | 135800 | 140563235000 | 32750 | 32800 | 32850 | 32700 | 611 |
| 317 | 20230620 | 135700 | 140543222150 | 32800 | 32700 | 32850 | 32650 | 4023 |
| 318 | 20230620 | 135600 | 140411542850 | 32700 | 32800 | 32800 | 32650 | 3495 |
| 319 | 20230620 | 135500 | 140297024950 | 32800 | 32950 | 32950 | 32650 | 2142 |
| 320 | 20230620 | 135400 | 140226682000 | 33000 | 32950 | 33050 | 32900 | 3242 |
| 321 | 20230620 | 135300 | 140119750600 | 33000 | 33100 | 33100 | 32950 | 3802 |
| 322 | 20230620 | 135200 | 139994256450 | 33100 | 32750 | 33100 | 32750 | 6642 |
| 323 | 20230620 | 135100 | 139775663100 | 32700 | 32600 | 32800 | 32550 | 3322 |
| 324 | 20230620 | 135000 | 139667031550 | 32550 | 32700 | 32750 | 32550 | 2869 |
| 325 | 20230620 | 134900 | 139573347200 | 32700 | 32750 | 32750 | 32650 | 1633 |
| 326 | 20230620 | 134800 | 139519931600 | 32700 | 32800 | 32800 | 32650 | 2523 |
| 327 | 20230620 | 134700 | 139437366450 | 32750 | 32900 | 32900 | 32750 | 3098 |
| 328 | 20230620 | 134600 | 139335716700 | 32900 | 32800 | 32900 | 32700 | 2180 |
| 329 | 20230620 | 134500 | 139264198800 | 32800 | 32750 | 32800 | 32650 | 1964 |
| 330 | 20230620 | 134400 | 139199975700 | 32750 | 32700 | 32750 | 32650 | 1375 |
| 331 | 20230620 | 134300 | 139154987500 | 32700 | 32550 | 32750 | 32500 | 1977 |
| 332 | 20230620 | 134200 | 139090482900 | 32550 | 32450 | 32600 | 32450 | 3094 |
| 333 | 20230620 | 134100 | 138989955300 | 32450 | 32400 | 32550 | 32350 | 3120 |
| 334 | 20230620 | 134000 | 138888734050 | 32400 | 32400 | 32550 | 32300 | 3171 |
| 335 | 20230620 | 133900 | 138786007800 | 32450 | 32500 | 32550 | 32150 | 23152 |
| 336 | 20230620 | 133800 | 138037444550 | 32500 | 32650 | 32650 | 32500 | 2388 |
| 337 | 20230620 | 133700 | 137959737550 | 32650 | 32700 | 32750 | 32600 | 2443 |
| 338 | 20230620 | 133600 | 137879920300 | 32700 | 32650 | 32900 | 32600 | 4395 |
| 339 | 20230620 | 133500 | 137735956250 | 32600 | 32550 | 32800 | 32550 | 3210 |
| 340 | 20230620 | 133400 | 137631308800 | 32550 | 32600 | 32700 | 32550 | 1442 |
| 341 | 20230620 | 133300 | 137584274000 | 32550 | 32600 | 32600 | 32550 | 1432 |
| 342 | 20230620 | 133200 | 137537612100 | 32600 | 32700 | 32700 | 32550 | 2640 |
| 343 | 20230620 | 133100 | 137451558350 | 32700 | 32850 | 32850 | 32650 | 3883 |
| 344 | 20230620 | 133000 | 137324482150 | 32800 | 32650 | 32900 | 32600 | 2120 |
| 345 | 20230620 | 132900 | 137255065400 | 32550 | 32700 | 32700 | 32450 | 14449 |
| 346 | 20230620 | 132800 | 136784895000 | 32700 | 32900 | 32900 | 32700 | 7165 |
| 347 | 20230620 | 132700 | 136550217600 | 32900 | 32950 | 33150 | 32900 | 7752 |
| 348 | 20230620 | 132600 | 136294669600 | 33000 | 32850 | 33000 | 32800 | 1250 |
| 349 | 20230620 | 132500 | 136253548100 | 32850 | 32900 | 32900 | 32850 | 744 |
| 350 | 20230620 | 132400 | 136229095050 | 32900 | 32650 | 32950 | 32650 | 2495 |
| 351 | 20230620 | 132300 | 136147320750 | 32650 | 32850 | 32850 | 32600 | 2652 |
| 352 | 20230620 | 132200 | 136060605900 | 32850 | 32650 | 32850 | 32650 | 2636 |
| 353 | 20230620 | 132100 | 135974345800 | 32650 | 32800 | 32800 | 32600 | 4109 |
| 354 | 20230620 | 132000 | 135840102100 | 32800 | 32650 | 32850 | 32650 | 2469 |
| 355 | 20230620 | 131900 | 135759123400 | 32700 | 32700 | 32750 | 32650 | 3263 |
| 356 | 20230620 | 131800 | 135652419450 | 32700 | 32650 | 32750 | 32650 | 5134 |
| 357 | 20230620 | 131700 | 135484572750 | 32700 | 32800 | 32850 | 32650 | 4541 |
| 358 | 20230620 | 131600 | 135335918550 | 32800 | 32850 | 32900 | 32800 | 1835 |
| 359 | 20230620 | 131500 | 135275643300 | 32850 | 32900 | 32950 | 32650 | 10014 |
| 360 | 20230620 | 131400 | 134947334900 | 32900 | 32800 | 32950 | 32800 | 2353 |
| 361 | 20230620 | 131300 | 134870094150 | 32800 | 33000 | 33000 | 32750 | 5541 |
| 362 | 20230620 | 131200 | 134687902100 | 33000 | 33100 | 33150 | 33000 | 6886 |
| 363 | 20230620 | 131100 | 134460026950 | 33100 | 33200 | 33250 | 33100 | 4499 |
| 364 | 20230620 | 131000 | 134310791700 | 33250 | 33250 | 33300 | 33200 | 4903 |
| 365 | 20230620 | 130900 | 134147709050 | 33250 | 33050 | 33250 | 33000 | 5767 |
| 366 | 20230620 | 130800 | 133956589550 | 33000 | 32800 | 33000 | 32800 | 2724 |
| 367 | 20230620 | 130700 | 133867013850 | 32800 | 32850 | 32950 | 32700 | 9382 |
| 368 | 20230620 | 130600 | 133559368200 | 32850 | 32950 | 33000 | 32800 | 10782 |
| 369 | 20230620 | 130500 | 133204404450 | 33000 | 33000 | 33100 | 33000 | 7678 |
| 370 | 20230620 | 130400 | 132950862450 | 33000 | 33300 | 33350 | 33000 | 12347 |
| 371 | 20230620 | 130300 | 132541572150 | 33350 | 33250 | 33350 | 33250 | 2410 |
| 372 | 20230620 | 130200 | 132461318850 | 33300 | 33350 | 33400 | 33200 | 2780 |
| 373 | 20230620 | 130100 | 132368737700 | 33350 | 33350 | 33450 | 33200 | 13830 |
| 374 | 20230620 | 130000 | 131908086750 | 33400 | 33500 | 33550 | 33350 | 4038 |
| 375 | 20230620 | 125900 | 131773042700 | 33500 | 33550 | 33550 | 33500 | 1105 |
| 376 | 20230620 | 125800 | 131735977300 | 33550 | 33600 | 33600 | 33500 | 2391 |
| 377 | 20230620 | 125700 | 131655701050 | 33600 | 33300 | 33600 | 33300 | 6214 |
| 378 | 20230620 | 125600 | 131447691950 | 33300 | 33400 | 33400 | 33250 | 3909 |
| 379 | 20230620 | 125500 | 131317449850 | 33400 | 33450 | 33500 | 33350 | 2329 |
| 380 | 20230620 | 125400 | 131239647700 | 33400 | 33300 | 33500 | 33300 | 1131 |
| 381 | 20230620 | 125300 | 131201876450 | 33250 | 33400 | 33450 | 33250 | 7171 |
| 382 | 20230620 | 125200 | 130962910150 | 33400 | 33500 | 33550 | 33350 | 6508 |
| 383 | 20230620 | 125100 | 130745466750 | 33500 | 33600 | 33600 | 33500 | 2226 |
| 384 | 20230620 | 125000 | 130670838300 | 33600 | 33500 | 33650 | 33450 | 4911 |
| 385 | 20230620 | 124900 | 130506015050 | 33500 | 33350 | 33550 | 33250 | 5244 |
| 386 | 20230620 | 124800 | 130331007500 | 33350 | 33550 | 33600 | 33300 | 10860 |
| 387 | 20230620 | 124700 | 129967788600 | 33600 | 33600 | 33650 | 33600 | 3512 |
| 388 | 20230620 | 124600 | 129849764250 | 33600 | 33500 | 33600 | 33450 | 3877 |
| 389 | 20230620 | 124500 | 129719621850 | 33500 | 33250 | 33500 | 33250 | 5232 |
| 390 | 20230620 | 124400 | 129544942300 | 33250 | 33500 | 33550 | 33250 | 9289 |
| 391 | 20230620 | 124300 | 129235131000 | 33500 | 33550 | 33600 | 33450 | 6146 |
| 392 | 20230620 | 124200 | 129029067100 | 33600 | 33850 | 33850 | 33550 | 10836 |
| 393 | 20230620 | 124100 | 128663445350 | 33850 | 33650 | 33900 | 33650 | 14637 |
| 394 | 20230620 | 124000 | 128168833700 | 33700 | 33600 | 33700 | 33550 | 13562 |
| 395 | 20230620 | 123900 | 127712390600 | 33600 | 33400 | 33650 | 33350 | 20986 |
| 396 | 20230620 | 123800 | 127008808650 | 33350 | 33100 | 33400 | 33100 | 11540 |
| 397 | 20230620 | 123700 | 126624478600 | 33100 | 33050 | 33200 | 33050 | 2401 |
| 398 | 20230620 | 123600 | 126545044400 | 33050 | 33100 | 33100 | 33050 | 1922 |
| 399 | 20230620 | 123500 | 126481517550 | 33100 | 33050 | 33100 | 33000 | 3447 |
| 400 | 20230620 | 123400 | 126367658150 | 33050 | 33150 | 33200 | 33050 | 5094 |
| 401 | 20230620 | 123300 | 126198854100 | 33150 | 33050 | 33150 | 33050 | 4153 |
| 402 | 20230620 | 123200 | 126061484550 | 33100 | 33000 | 33100 | 32950 | 5360 |
| 403 | 20230620 | 123100 | 125884456000 | 33050 | 32950 | 33100 | 32900 | 7604 |
| 404 | 20230620 | 123000 | 125633397350 | 32950 | 33000 | 33000 | 32850 | 3310 |
| 405 | 20230620 | 122900 | 125524466900 | 33000 | 32800 | 33000 | 32800 | 5158 |
| 406 | 20230620 | 122800 | 125354733250 | 32850 | 32850 | 32950 | 32750 | 4395 |
| 407 | 20230620 | 122700 | 125210285800 | 32850 | 32650 | 32900 | 32650 | 5044 |
| 408 | 20230620 | 122600 | 125044800700 | 32650 | 32700 | 32750 | 32550 | 2239 |
| 409 | 20230620 | 122500 | 124971624850 | 32700 | 32600 | 32700 | 32550 | 5262 |
| 410 | 20230620 | 122400 | 124800007250 | 32600 | 32800 | 32850 | 32600 | 4452 |
| 411 | 20230620 | 122300 | 124654368000 | 32800 | 32800 | 32800 | 32750 | 4011 |
| 412 | 20230620 | 122200 | 124522828900 | 32800 | 32650 | 32800 | 32650 | 2797 |
| 413 | 20230620 | 122100 | 124431305000 | 32650 | 32550 | 32700 | 32500 | 3092 |
| 414 | 20230620 | 122000 | 124330378700 | 32500 | 32600 | 32650 | 32350 | 8125 |
| 415 | 20230620 | 121900 | 124066464050 | 32600 | 32550 | 32650 | 32500 | 5275 |
| 416 | 20230620 | 121800 | 123894600350 | 32550 | 32450 | 32650 | 32450 | 3444 |
| 417 | 20230620 | 121700 | 123782649550 | 32450 | 32950 | 32950 | 32250 | 23365 |
| 418 | 20230620 | 121600 | 123023572150 | 33000 | 33000 | 33150 | 32900 | 7567 |
| 419 | 20230620 | 121500 | 122773738450 | 33000 | 33150 | 33150 | 32950 | 3856 |
| 420 | 20230620 | 121400 | 122646399200 | 33200 | 33100 | 33300 | 33000 | 5112 |
| 421 | 20230620 | 121300 | 122476822000 | 33100 | 33150 | 33200 | 33050 | 3671 |
| 422 | 20230620 | 121200 | 122355185000 | 33200 | 33150 | 33250 | 33100 | 7564 |
| 423 | 20230620 | 121100 | 122104235200 | 33100 | 32900 | 33150 | 32900 | 3817 |
| 424 | 20230620 | 121000 | 121978183900 | 32900 | 32650 | 33000 | 32550 | 3867 |
| 425 | 20230620 | 120900 | 121851115850 | 32550 | 32550 | 32700 | 32400 | 7226 |
| 426 | 20230620 | 120800 | 121615931950 | 32550 | 32600 | 32650 | 32400 | 7847 |
| 427 | 20230620 | 120700 | 121360850200 | 32600 | 32500 | 32650 | 32400 | 9049 |
| 428 | 20230620 | 120600 | 121066836200 | 32450 | 32950 | 32950 | 32250 | 28780 |
| 429 | 20230620 | 120500 | 120129592350 | 32950 | 33000 | 33000 | 32850 | 2551 |
| 430 | 20230620 | 120400 | 120045655800 | 32950 | 32750 | 33050 | 32750 | 6803 |
| 431 | 20230620 | 120300 | 119821656800 | 32800 | 32950 | 33000 | 32700 | 13792 |
| 432 | 20230620 | 120200 | 119369135650 | 32950 | 33250 | 33300 | 32950 | 7071 |
| 433 | 20230620 | 120100 | 119134960150 | 33250 | 33450 | 33500 | 33250 | 7421 |
| 434 | 20230620 | 120000 | 118886955050 | 33450 | 33300 | 33500 | 33250 | 4004 |
| 435 | 20230620 | 115900 | 118753336500 | 33250 | 33150 | 33350 | 33150 | 2719 |
| 436 | 20230620 | 115800 | 118663010200 | 33150 | 33100 | 33300 | 33100 | 5561 |
| 437 | 20230620 | 115700 | 118478332250 | 33050 | 33150 | 33150 | 33000 | 4651 |
| 438 | 20230620 | 115600 | 118324564700 | 33000 | 33050 | 33150 | 32900 | 10098 |
| 439 | 20230620 | 115500 | 117991384950 | 33050 | 33250 | 33400 | 33050 | 19708 |
| 440 | 20230620 | 115400 | 117337956700 | 33350 | 33700 | 33750 | 33050 | 16110 |
| 441 | 20230620 | 115300 | 116800073850 | 33750 | 33500 | 33850 | 33500 | 7636 |
| 442 | 20230620 | 115200 | 116542460450 | 33500 | 33750 | 33750 | 33400 | 9757 |
| 443 | 20230620 | 115100 | 116214270200 | 33750 | 33900 | 33950 | 33750 | 18215 |
| 444 | 20230620 | 115000 | 115597830650 | 33900 | 33750 | 33950 | 33700 | 37771 |
| 445 | 20230620 | 114900 | 114319308300 | 33750 | 33650 | 33750 | 33600 | 11223 |
| 446 | 20230620 | 114800 | 113941600500 | 33600 | 33200 | 33650 | 33200 | 15254 |
| 447 | 20230620 | 114700 | 113431425450 | 33150 | 33300 | 33350 | 33150 | 2663 |
| 448 | 20230620 | 114600 | 113342875300 | 33300 | 33350 | 33400 | 33250 | 5490 |
| 449 | 20230620 | 114500 | 113159917050 | 33350 | 33050 | 33350 | 33000 | 4801 |
| 450 | 20230620 | 114400 | 113000362850 | 33200 | 32900 | 33250 | 32850 | 7353 |
| 451 | 20230620 | 114300 | 112757834500 | 32900 | 33200 | 33300 | 32900 | 7274 |
| 452 | 20230620 | 114200 | 112517058800 | 33250 | 33300 | 33400 | 33150 | 15449 |
| 453 | 20230620 | 114100 | 112003165350 | 33250 | 32950 | 33350 | 32950 | 23014 |
| 454 | 20230620 | 114000 | 111239715950 | 32950 | 32550 | 32950 | 32450 | 20346 |
| 455 | 20230620 | 113900 | 110575619700 | 32550 | 32700 | 32750 | 32550 | 6050 |
| 456 | 20230620 | 113800 | 110378161000 | 32750 | 32800 | 32850 | 32700 | 8464 |
| 457 | 20230620 | 113700 | 110100849350 | 32800 | 32650 | 32850 | 32600 | 17527 |
| 458 | 20230620 | 113600 | 109527286100 | 32650 | 32850 | 32900 | 32350 | 44741 |
| 459 | 20230620 | 113500 | 108066779200 | 32850 | 33250 | 33250 | 32800 | 34740 |
| 460 | 20230620 | 113400 | 106919155700 | 33200 | 33300 | 33350 | 33200 | 8401 |
| 461 | 20230620 | 113300 | 106639808700 | 33300 | 33200 | 33300 | 33150 | 8881 |
| 462 | 20230620 | 113200 | 106344665400 | 33200 | 33500 | 33550 | 33150 | 19804 |
| 463 | 20230620 | 113100 | 105684689550 | 33500 | 33450 | 33550 | 33300 | 22786 |
| 464 | 20230620 | 113000 | 104924158500 | 33400 | 33550 | 33600 | 33400 | 14713 |
| 465 | 20230620 | 112900 | 104431308200 | 33600 | 33650 | 33700 | 33250 | 41796 |
| 466 | 20230620 | 112800 | 103032414450 | 33650 | 34350 | 34550 | 33600 | 51141 |
| 467 | 20230620 | 112700 | 101291649300 | 34300 | 33900 | 34550 | 33900 | 41898 |
| 468 | 20230620 | 112600 | 99852290950 | 33900 | 34250 | 34250 | 33900 | 21831 |
| 469 | 20230620 | 112500 | 99109122250 | 34150 | 34300 | 34350 | 34150 | 8736 |
| 470 | 20230620 | 112400 | 98809743400 | 34300 | 34100 | 34400 | 34050 | 11694 |
| 471 | 20230620 | 112300 | 98409466200 | 34150 | 34500 | 34550 | 34100 | 33491 |
| 472 | 20230620 | 112200 | 97260474250 | 34550 | 34200 | 34550 | 34150 | 39867 |
| 473 | 20230620 | 112100 | 95889352000 | 34200 | 34200 | 34250 | 34000 | 18437 |
| 474 | 20230620 | 112000 | 95259554800 | 34250 | 34050 | 34300 | 33950 | 22040 |
| 475 | 20230620 | 111900 | 94506357700 | 34050 | 34050 | 34150 | 33950 | 22586 |
| 476 | 20230620 | 111800 | 93737822100 | 34050 | 33700 | 34150 | 33600 | 25262 |
| 477 | 20230620 | 111700 | 92880702750 | 33700 | 33500 | 33700 | 33400 | 32305 |
| 478 | 20230620 | 111600 | 91797011000 | 33500 | 33650 | 33800 | 33450 | 42761 |
| 479 | 20230620 | 111500 | 90358798600 | 33700 | 33950 | 34050 | 33650 | 43929 |
| 480 | 20230620 | 111400 | 88872720100 | 33900 | 34650 | 34650 | 33800 | 105373 |
| 481 | 20230620 | 111300 | 85266933000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 482 | 20230620 | 111200 | 85266933000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 483 | 20230620 | 111100 | 85266933000 | 34900 | 34400 | 34900 | 34050 | 101718 |
| 484 | 20230620 | 111000 | 81746645000 | 34350 | 34300 | 34500 | 34200 | 62072 |
| 485 | 20230620 | 110900 | 79610804750 | 34250 | 33850 | 34300 | 33700 | 75820 |
| 486 | 20230620 | 110800 | 77027370850 | 33700 | 33450 | 34150 | 33300 | 140942 |
| 487 | 20230620 | 110700 | 72270194700 | 33450 | 33500 | 33550 | 33300 | 18528 |
| 488 | 20230620 | 110600 | 71650911400 | 33450 | 33350 | 33650 | 33300 | 44746 |
| 489 | 20230620 | 110500 | 70151767850 | 33350 | 33350 | 33550 | 33250 | 33324 |
| 490 | 20230620 | 110400 | 69038130550 | 33350 | 33200 | 33400 | 33200 | 24358 |
| 491 | 20230620 | 110300 | 68226591100 | 33300 | 32650 | 33300 | 32550 | 23400 |
| 492 | 20230620 | 110200 | 67453225400 | 32650 | 32800 | 32950 | 32500 | 12086 |
| 493 | 20230620 | 110100 | 67057585050 | 32850 | 32950 | 33150 | 32800 | 21590 |
| 494 | 20230620 | 110000 | 66346671650 | 33000 | 32200 | 33000 | 32200 | 19142 |
| 495 | 20230620 | 105900 | 65724381250 | 32200 | 32150 | 32350 | 32100 | 9820 |
| 496 | 20230620 | 105800 | 65408348200 | 32100 | 32400 | 32400 | 32050 | 23641 |
| 497 | 20230620 | 105700 | 64648078800 | 32400 | 32300 | 32700 | 32250 | 13713 |
| 498 | 20230620 | 105600 | 64202648150 | 32300 | 33000 | 33000 | 32300 | 28932 |
| 499 | 20230620 | 105500 | 63260752000 | 32950 | 33150 | 33200 | 32850 | 12017 |
| 500 | 20230620 | 105400 | 62863845950 | 33200 | 32900 | 33200 | 32800 | 29587 |
| 501 | 20230620 | 105300 | 61889462350 | 32900 | 33350 | 33350 | 32850 | 23710 |
| 502 | 20230620 | 105200 | 61105239000 | 33350 | 33300 | 33500 | 33200 | 21985 |
| 503 | 20230620 | 105100 | 60372099750 | 33350 | 33400 | 33600 | 33300 | 57459 |
| 504 | 20230620 | 105000 | 58447662550 | 33350 | 33050 | 33650 | 32650 | 82841 |
| 505 | 20230620 | 104900 | 55690280000 | 32950 | 32900 | 33150 | 32850 | 24218 |
| 506 | 20230620 | 104800 | 54890618250 | 32900 | 32200 | 33050 | 32200 | 38382 |
| 507 | 20230620 | 104700 | 53633987250 | 32250 | 32500 | 32550 | 32150 | 35741 |
| 508 | 20230620 | 104600 | 52478874600 | 32500 | 32800 | 32850 | 32350 | 37394 |
| 509 | 20230620 | 104500 | 51259892000 | 32750 | 32650 | 33200 | 32500 | 46205 |
| 510 | 20230620 | 104400 | 49738245200 | 32650 | 33400 | 33500 | 32600 | 67036 |
| 511 | 20230620 | 104300 | 47521044200 | 33400 | 33100 | 33450 | 32750 | 79974 |
| 512 | 20230620 | 104200 | 44869402350 | 33200 | 32600 | 33250 | 32400 | 68448 |
| 513 | 20230620 | 104100 | 42627624250 | 32600 | 32850 | 32950 | 32200 | 69764 |
| 514 | 20230620 | 104000 | 40347903300 | 32850 | 32400 | 32850 | 32250 | 92696 |
| 515 | 20230620 | 103900 | 37330113000 | 32400 | 31800 | 32400 | 31400 | 62625 |
| 516 | 20230620 | 103800 | 35326420750 | 31850 | 31400 | 31950 | 31350 | 22294 |
| 517 | 20230620 | 103700 | 34619447250 | 31400 | 31600 | 31600 | 31000 | 30587 |
| 518 | 20230620 | 103600 | 33663239850 | 31550 | 32100 | 32100 | 31400 | 37038 |
| 519 | 20230620 | 103500 | 32490058750 | 32050 | 31650 | 32100 | 31500 | 79212 |
| 520 | 20230620 | 103400 | 29961203100 | 31750 | 31750 | 31800 | 31650 | 16425 |
| 521 | 20230620 | 103300 | 29439797250 | 31750 | 31750 | 31750 | 31750 | 0 |
| 522 | 20230620 | 103200 | 29439797250 | 31750 | 31150 | 31750 | 31100 | 59204 |
| 523 | 20230620 | 103100 | 27574160400 | 31150 | 30650 | 31150 | 30600 | 15366 |
| 524 | 20230620 | 103000 | 27098753700 | 30600 | 30900 | 31100 | 30250 | 20032 |
| 525 | 20230620 | 102900 | 26482549000 | 30850 | 31100 | 31400 | 30850 | 18102 |
| 526 | 20230620 | 102800 | 25919550000 | 31100 | 31450 | 31500 | 30950 | 20499 |
| 527 | 20230620 | 102700 | 25279011350 | 31500 | 31250 | 31500 | 31150 | 28446 |
| 528 | 20230620 | 102600 | 24387682050 | 31250 | 30750 | 31350 | 30750 | 76818 |
| 529 | 20230620 | 102500 | 22005416200 | 30750 | 30500 | 30750 | 30450 | 23284 |
| 530 | 20230620 | 102400 | 21292481350 | 30500 | 30150 | 30500 | 30100 | 24641 |
| 531 | 20230620 | 102300 | 20541724150 | 30200 | 30350 | 30450 | 30200 | 8020 |
| 532 | 20230620 | 102200 | 20298247750 | 30350 | 30150 | 30450 | 30150 | 10622 |
| 533 | 20230620 | 102100 | 19976124600 | 30200 | 30250 | 30250 | 30000 | 10591 |
| 534 | 20230620 | 102000 | 19656444900 | 30200 | 30150 | 30250 | 30050 | 15545 |
| 535 | 20230620 | 101900 | 19187251850 | 30150 | 29850 | 30150 | 29850 | 12295 |
| 536 | 20230620 | 101800 | 18818170850 | 29900 | 29700 | 29900 | 29700 | 2760 |
| 537 | 20230620 | 101700 | 18735924950 | 29750 | 29750 | 29850 | 29750 | 2733 |
| 538 | 20230620 | 101600 | 18654512800 | 29800 | 29550 | 29800 | 29550 | 4444 |
| 539 | 20230620 | 101500 | 18522510550 | 29600 | 29550 | 29600 | 29500 | 2954 |
| 540 | 20230620 | 101400 | 18435199750 | 29550 | 29300 | 29550 | 29300 | 2750 |
| 541 | 20230620 | 101300 | 18354255400 | 29300 | 29300 | 29300 | 29250 | 1559 |
| 542 | 20230620 | 101200 | 18308576800 | 29300 | 29150 | 29350 | 29150 | 2445 |
| 543 | 20230620 | 101100 | 18237144100 | 29150 | 29150 | 29200 | 29100 | 1171 |
| 544 | 20230620 | 101000 | 18203012050 | 29100 | 29250 | 29250 | 29100 | 2161 |
| 545 | 20230620 | 100900 | 18139941400 | 29250 | 29250 | 29250 | 29200 | 1268 |
| 546 | 20230620 | 100800 | 18102874500 | 29250 | 29150 | 29300 | 29150 | 767 |
| 547 | 20230620 | 100700 | 18080471950 | 29150 | 29200 | 29300 | 29100 | 2469 |
| 548 | 20230620 | 100600 | 18008342350 | 29200 | 29100 | 29200 | 29050 | 6888 |
| 549 | 20230620 | 100500 | 17808013700 | 29100 | 29100 | 29200 | 29000 | 2357 |
| 550 | 20230620 | 100400 | 17739511400 | 29100 | 29150 | 29150 | 28950 | 10178 |
| 551 | 20230620 | 100300 | 17444076450 | 29200 | 29250 | 29250 | 29000 | 14063 |
| 552 | 20230620 | 100200 | 17034686800 | 29250 | 29400 | 29400 | 29200 | 7032 |
| 553 | 20230620 | 100100 | 16828438800 | 29400 | 29550 | 29600 | 29400 | 4149 |
| 554 | 20230620 | 100000 | 16706018400 | 29550 | 29600 | 29600 | 29550 | 1005 |
| 555 | 20230620 | 095900 | 16676313000 | 29600 | 29500 | 29600 | 29500 | 1276 |
| 556 | 20230620 | 095800 | 16638600950 | 29500 | 29500 | 29550 | 29450 | 1810 |
| 557 | 20230620 | 095700 | 16585228300 | 29500 | 29500 | 29550 | 29450 | 3452 |
| 558 | 20230620 | 095600 | 16483394200 | 29500 | 29600 | 29600 | 29500 | 2243 |
| 559 | 20230620 | 095500 | 16417120350 | 29600 | 29600 | 29600 | 29550 | 2493 |
| 560 | 20230620 | 095400 | 16343407750 | 29650 | 29750 | 29800 | 29550 | 3828 |
| 561 | 20230620 | 095300 | 16229911500 | 29750 | 29800 | 29850 | 29700 | 10103 |
| 562 | 20230620 | 095200 | 15929247500 | 29850 | 29900 | 29900 | 29800 | 1496 |
| 563 | 20230620 | 095100 | 15884629900 | 29800 | 29750 | 29850 | 29700 | 4960 |
| 564 | 20230620 | 095000 | 15737118800 | 29700 | 29800 | 29800 | 29700 | 3570 |
| 565 | 20230620 | 094900 | 15630980700 | 29750 | 29900 | 29900 | 29750 | 6185 |
| 566 | 20230620 | 094800 | 15446658900 | 29900 | 29900 | 29950 | 29850 | 4513 |
| 567 | 20230620 | 094700 | 15311851050 | 29900 | 30050 | 30050 | 29900 | 4284 |
| 568 | 20230620 | 094600 | 15183492450 | 30000 | 30050 | 30050 | 29950 | 2289 |
| 569 | 20230620 | 094500 | 15114797900 | 30050 | 30150 | 30200 | 30050 | 1437 |
| 570 | 20230620 | 094400 | 15071524150 | 30150 | 29950 | 30150 | 29950 | 4083 |
| 571 | 20230620 | 094300 | 14948961150 | 30100 | 30150 | 30200 | 29900 | 24995 |
| 572 | 20230620 | 094200 | 14196878350 | 30150 | 30200 | 30200 | 30100 | 2814 |
| 573 | 20230620 | 094100 | 14112065050 | 30100 | 30200 | 30250 | 30100 | 4429 |
| 574 | 20230620 | 094000 | 13978570700 | 30300 | 29950 | 30350 | 29900 | 8234 |
| 575 | 20230620 | 093900 | 13730826850 | 30050 | 30100 | 30200 | 29950 | 8275 |
| 576 | 20230620 | 093800 | 13482397750 | 30150 | 30000 | 30150 | 29900 | 3311 |
| 577 | 20230620 | 093700 | 13382997950 | 29900 | 29950 | 30000 | 29800 | 9604 |
| 578 | 20230620 | 093600 | 13095747800 | 29900 | 30200 | 30250 | 29900 | 7621 |
| 579 | 20230620 | 093500 | 12866547650 | 30250 | 30100 | 30350 | 30100 | 11243 |
| 580 | 20230620 | 093400 | 12527456450 | 30100 | 30300 | 30400 | 30100 | 17787 |
| 581 | 20230620 | 093300 | 11990930400 | 30300 | 30400 | 30400 | 30250 | 3808 |
| 582 | 20230620 | 093200 | 11875502400 | 30300 | 30300 | 30400 | 30150 | 9696 |
| 583 | 20230620 | 093100 | 11582040200 | 30300 | 30350 | 30450 | 30200 | 16011 |
| 584 | 20230620 | 093000 | 11096986300 | 30300 | 30700 | 30700 | 30300 | 22869 |
| 585 | 20230620 | 092900 | 10399263800 | 30700 | 30650 | 30800 | 30600 | 15793 |
| 586 | 20230620 | 092800 | 9914402150 | 30600 | 30450 | 30750 | 30450 | 33540 |
| 587 | 20230620 | 092700 | 8886901850 | 30450 | 30050 | 30500 | 30000 | 28107 |
| 588 | 20230620 | 092600 | 8036926200 | 30050 | 30000 | 30100 | 29950 | 15145 |
| 589 | 20230620 | 092500 | 7582154450 | 30000 | 29950 | 30000 | 29950 | 2737 |
| 590 | 20230620 | 092400 | 7500106900 | 29950 | 29850 | 30000 | 29800 | 12837 |
| 591 | 20230620 | 092300 | 7115969900 | 29800 | 29950 | 30050 | 29750 | 13128 |
| 592 | 20230620 | 092200 | 6723111250 | 29850 | 29900 | 30150 | 29850 | 38540 |
| 593 | 20230620 | 092100 | 5566360950 | 29900 | 29600 | 29950 | 29550 | 26679 |
| 594 | 20230620 | 092000 | 4772606500 | 29600 | 29300 | 29600 | 29250 | 15052 |
| 595 | 20230620 | 091900 | 4328868750 | 29250 | 29200 | 29300 | 29200 | 2651 |
| 596 | 20230620 | 091800 | 4251290950 | 29250 | 29200 | 29250 | 29150 | 3929 |
| 597 | 20230620 | 091700 | 4136560450 | 29200 | 29400 | 29450 | 29200 | 8682 |
| 598 | 20230620 | 091600 | 3882141000 | 29400 | 29550 | 29550 | 29350 | 11667 |
| 599 | 20230620 | 091500 | 3538274700 | 29550 | 29450 | 29550 | 29400 | 8474 |
| 600 | 20230620 | 091400 | 3288364250 | 29450 | 29400 | 29500 | 29300 | 14789 |
| 601 | 20230620 | 091300 | 2853356000 | 29400 | 29350 | 29500 | 29300 | 21310 |
| 602 | 20230620 | 091200 | 2226782800 | 29300 | 29200 | 29350 | 29200 | 7234 |
| 603 | 20230620 | 091100 | 2014934300 | 29200 | 29350 | 29350 | 29150 | 7734 |
| 604 | 20230620 | 091000 | 1788799200 | 29350 | 29250 | 29400 | 29200 | 4484 |
| 605 | 20230620 | 090900 | 1657399950 | 29300 | 29100 | 29350 | 29100 | 17087 |
| 606 | 20230620 | 090800 | 1157104050 | 29100 | 28950 | 29200 | 28950 | 5618 |
| 607 | 20230620 | 090700 | 993537650 | 28750 | 28650 | 29000 | 28650 | 3717 |
| 608 | 20230620 | 090600 | 886382350 | 28650 | 28700 | 28800 | 28650 | 3271 |
| 609 | 20230620 | 090500 | 792521450 | 28700 | 28750 | 28750 | 28650 | 2981 |
| 610 | 20230620 | 090400 | 706964400 | 28750 | 28700 | 28800 | 28700 | 4094 |
| 611 | 20230620 | 090300 | 589357950 | 28700 | 28750 | 28750 | 28700 | 969 |
| 612 | 20230620 | 090200 | 561536150 | 28800 | 28700 | 28800 | 28550 | 7274 |
| 613 | 20230620 | 090100 | 353323150 | 28700 | 28950 | 28950 | 28700 | 3656 |
| 614 | 20230620 | 090000 | 248104850 | 28900 | 28900 | 28950 | 28650 | 8492 |