32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 3 | 20230620 | 183500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230620 | 183400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230620 | 183300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230620 | 183200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230620 | 183100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230620 | 183000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230620 | 182900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230620 | 182800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230620 | 182700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230620 | 182600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230620 | 182500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230620 | 182400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230620 | 182300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230620 | 182200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230620 | 182100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230620 | 182000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230620 | 181900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230620 | 181800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230620 | 181700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230620 | 181600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230620 | 181500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230620 | 181400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230620 | 181300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230620 | 181200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230620 | 181100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230620 | 181000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230620 | 180900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230620 | 180800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230620 | 180700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230620 | 180600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 33 | 20230620 | 180500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230620 | 180400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230620 | 180300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230620 | 180200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230620 | 180100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230620 | 180000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230620 | 175900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230620 | 175800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230620 | 175700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230620 | 175600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230620 | 175500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230620 | 175400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230620 | 175300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230620 | 175200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230620 | 175100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230620 | 175000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230620 | 174900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230620 | 174800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230620 | 174700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230620 | 174600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230620 | 174500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230620 | 174400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230620 | 174300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230620 | 174200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230620 | 174100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230620 | 174000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230620 | 173900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230620 | 173800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230620 | 173700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230620 | 173600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 63 | 20230620 | 173500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230620 | 173400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230620 | 173300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230620 | 173200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230620 | 173100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230620 | 173000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230620 | 172900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230620 | 172800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230620 | 172700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230620 | 172600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230620 | 172500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230620 | 172400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230620 | 172300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230620 | 172200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230620 | 172100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230620 | 172000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230620 | 171900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230620 | 171800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230620 | 171700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230620 | 171600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230620 | 171500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230620 | 171400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230620 | 171300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230620 | 171200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230620 | 171100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230620 | 171000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230620 | 170900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230620 | 170800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230620 | 170700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230620 | 170600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 93 | 20230620 | 170500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230620 | 170400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230620 | 170300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230620 | 170200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230620 | 170100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230620 | 170000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230620 | 165900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230620 | 165800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230620 | 165700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230620 | 165600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230620 | 165500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230620 | 165400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230620 | 165300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230620 | 165200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230620 | 165100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230620 | 165000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230620 | 164900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230620 | 164800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230620 | 164700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230620 | 164600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230620 | 164500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230620 | 164400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230620 | 164300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230620 | 164200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230620 | 164100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230620 | 164000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230620 | 163900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230620 | 163800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230620 | 163700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230620 | 163600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 123 | 20230620 | 163500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230620 | 163400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230620 | 163300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230620 | 163200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230620 | 163100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230620 | 163000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230620 | 162900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230620 | 162800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230620 | 162700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230620 | 162600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230620 | 162500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230620 | 162400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230620 | 162300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230620 | 162200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230620 | 162100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230620 | 162000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230620 | 161900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230620 | 161800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230620 | 161700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230620 | 161600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230620 | 161500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230620 | 161400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230620 | 161300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230620 | 161200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230620 | 161100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230620 | 161000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230620 | 160900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230620 | 160800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230620 | 160700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230620 | 160600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 153 | 20230620 | 160500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230620 | 160400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230620 | 160300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230620 | 160200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230620 | 160100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230620 | 160000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230620 | 155900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230620 | 155800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230620 | 155700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230620 | 155600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230620 | 155500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230620 | 155400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230620 | 155300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230620 | 155200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230620 | 155100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230620 | 155000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230620 | 154900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230620 | 154800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230620 | 154700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230620 | 154600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230620 | 154500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230620 | 154400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230620 | 154300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230620 | 154200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230620 | 154100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230620 | 154000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230620 | 153900 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230620 | 153800 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230620 | 153700 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230620 | 153600 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 183 | 20230620 | 153500 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230620 | 153400 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230620 | 153300 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230620 | 153200 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230620 | 153100 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230620 | 153000 | 180431216150 | 42300 | 42300 | 42300 | 42300 | 13564 |
| 189 | 20230620 | 152900 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230620 | 152800 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230620 | 152700 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230620 | 152600 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230620 | 152500 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230620 | 152400 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230620 | 152300 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230620 | 152200 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230620 | 152100 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230620 | 152000 | 179857458950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230620 | 151900 | 179857458950 | 42300 | 42400 | 42500 | 42300 | 5470 |
| 200 | 20230620 | 151800 | 179625613250 | 42400 | 42350 | 42450 | 42250 | 2698 |
| 201 | 20230620 | 151700 | 179511380600 | 42250 | 42300 | 42350 | 42050 | 6332 |
| 202 | 20230620 | 151600 | 179244255000 | 42300 | 42400 | 42400 | 42250 | 2436 |
| 203 | 20230620 | 151500 | 179141145700 | 42450 | 42350 | 42450 | 42350 | 3204 |
| 204 | 20230620 | 151400 | 179005315500 | 42350 | 42450 | 42650 | 42300 | 6487 |
| 205 | 20230620 | 151300 | 178729924500 | 42400 | 42400 | 42800 | 42250 | 14803 |
| 206 | 20230620 | 151200 | 178099495850 | 42400 | 42150 | 42400 | 42100 | 9291 |
| 207 | 20230620 | 151100 | 177707113150 | 42100 | 42050 | 42100 | 41900 | 4051 |
| 208 | 20230620 | 151000 | 177536789400 | 42050 | 41800 | 42150 | 41800 | 4831 |
| 209 | 20230620 | 150900 | 177333836150 | 41800 | 41600 | 41900 | 41600 | 1811 |
| 210 | 20230620 | 150800 | 177258203350 | 41550 | 41600 | 41650 | 41450 | 7018 |
| 211 | 20230620 | 150700 | 176966667200 | 41550 | 41850 | 41900 | 41550 | 7930 |
| 212 | 20230620 | 150600 | 176635625750 | 41850 | 41900 | 42000 | 41850 | 1553 |
| 213 | 20230620 | 150500 | 176570524450 | 41900 | 41900 | 41900 | 41850 | 748 |
| 214 | 20230620 | 150400 | 176539191400 | 41850 | 42000 | 42050 | 41800 | 4270 |
| 215 | 20230620 | 150300 | 176360248050 | 42050 | 42150 | 42150 | 42050 | 806 |
| 216 | 20230620 | 150200 | 176326336300 | 42150 | 42050 | 42200 | 42000 | 1320 |
| 217 | 20230620 | 150100 | 176270757200 | 42050 | 42100 | 42100 | 41950 | 1412 |
| 218 | 20230620 | 150000 | 176211398950 | 42100 | 42000 | 42100 | 41950 | 979 |
| 219 | 20230620 | 145900 | 176170272750 | 41900 | 41900 | 42000 | 41850 | 1175 |
| 220 | 20230620 | 145800 | 176121030200 | 41900 | 42000 | 42000 | 41850 | 3294 |
| 221 | 20230620 | 145700 | 175982970700 | 42000 | 42100 | 42100 | 42000 | 2219 |
| 222 | 20230620 | 145600 | 175889738050 | 42050 | 42300 | 42350 | 41900 | 4773 |
| 223 | 20230620 | 145500 | 175688387850 | 42250 | 42200 | 42300 | 42200 | 2478 |
| 224 | 20230620 | 145400 | 175583706100 | 42250 | 42100 | 42250 | 42000 | 3739 |
| 225 | 20230620 | 145300 | 175426149200 | 42150 | 41850 | 42150 | 41850 | 1203 |
| 226 | 20230620 | 145200 | 175375591500 | 41800 | 41800 | 41900 | 41750 | 1926 |
| 227 | 20230620 | 145100 | 175295065150 | 41750 | 41950 | 41950 | 41750 | 4093 |
| 228 | 20230620 | 145000 | 175123787300 | 41950 | 42000 | 42000 | 41900 | 1814 |
| 229 | 20230620 | 144900 | 175047733500 | 42000 | 42000 | 42150 | 41900 | 1514 |
| 230 | 20230620 | 144800 | 174984101450 | 42000 | 42000 | 42050 | 41850 | 1996 |
| 231 | 20230620 | 144700 | 174900395750 | 42000 | 42200 | 42200 | 41950 | 1939 |
| 232 | 20230620 | 144600 | 174818741600 | 42200 | 41800 | 42200 | 41750 | 5283 |
| 233 | 20230620 | 144500 | 174597329900 | 41800 | 41950 | 41950 | 41700 | 2527 |
| 234 | 20230620 | 144400 | 174491649000 | 41950 | 41650 | 42000 | 41500 | 6270 |
| 235 | 20230620 | 144300 | 174230070200 | 41600 | 42150 | 42150 | 41550 | 12718 |
| 236 | 20230620 | 144200 | 173697348750 | 42200 | 42300 | 42400 | 42150 | 4155 |
| 237 | 20230620 | 144100 | 173521608450 | 42300 | 42150 | 42400 | 42100 | 1389 |
| 238 | 20230620 | 144000 | 173462903700 | 42150 | 42100 | 42300 | 42000 | 6536 |
| 239 | 20230620 | 143900 | 173187807700 | 42100 | 42350 | 42400 | 42100 | 6121 |
| 240 | 20230620 | 143800 | 172929304250 | 42300 | 42100 | 42350 | 42100 | 2778 |
| 241 | 20230620 | 143700 | 172812066750 | 42150 | 42250 | 42300 | 42050 | 4715 |
| 242 | 20230620 | 143600 | 172613274000 | 42200 | 42150 | 42300 | 42000 | 5525 |
| 243 | 20230620 | 143500 | 172380755800 | 42150 | 42300 | 42350 | 42000 | 5776 |
| 244 | 20230620 | 143400 | 172137686000 | 42250 | 42400 | 42400 | 42000 | 7511 |
| 245 | 20230620 | 143300 | 171820719600 | 42450 | 42400 | 42650 | 42350 | 7184 |
| 246 | 20230620 | 143200 | 171515493500 | 42500 | 42400 | 42650 | 42300 | 11585 |
| 247 | 20230620 | 143100 | 171023770000 | 42400 | 42050 | 42600 | 42000 | 18700 |
| 248 | 20230620 | 143000 | 170231180100 | 42000 | 42450 | 42650 | 41850 | 28925 |
| 249 | 20230620 | 142900 | 169009303350 | 42400 | 42800 | 42900 | 42200 | 33839 |
| 250 | 20230620 | 142800 | 167570624000 | 42700 | 44100 | 44200 | 42550 | 42453 |
| 251 | 20230620 | 142700 | 165738197450 | 44150 | 44550 | 44650 | 43550 | 25978 |
| 252 | 20230620 | 142600 | 164591909150 | 44400 | 44700 | 45000 | 44400 | 19244 |
| 253 | 20230620 | 142500 | 163732041800 | 44650 | 45150 | 45200 | 44250 | 49381 |
| 254 | 20230620 | 142400 | 161520858900 | 45150 | 45500 | 45500 | 44800 | 70899 |
| 255 | 20230620 | 142300 | 158322466050 | 45500 | 44650 | 45500 | 44600 | 62742 |
| 256 | 20230620 | 142200 | 155502470400 | 44600 | 44600 | 44600 | 44600 | 0 |
| 257 | 20230620 | 142100 | 155502470400 | 44600 | 44500 | 44650 | 44200 | 19756 |
| 258 | 20230620 | 142000 | 154622884000 | 44500 | 42550 | 44600 | 42550 | 102733 |
| 259 | 20230620 | 141900 | 150143376650 | 42600 | 41550 | 42650 | 41550 | 25071 |
| 260 | 20230620 | 141800 | 149085648000 | 41550 | 41500 | 41600 | 41450 | 2196 |
| 261 | 20230620 | 141700 | 148994398900 | 41500 | 41350 | 41600 | 41350 | 2071 |
| 262 | 20230620 | 141600 | 148908461450 | 41350 | 41400 | 41500 | 41250 | 2441 |
| 263 | 20230620 | 141500 | 148807433000 | 41400 | 41200 | 41400 | 41100 | 1892 |
| 264 | 20230620 | 141400 | 148729518900 | 41200 | 41250 | 41250 | 41150 | 1111 |
| 265 | 20230620 | 141300 | 148683744050 | 41250 | 41300 | 41350 | 41200 | 1292 |
| 266 | 20230620 | 141200 | 148630439850 | 41300 | 41400 | 41450 | 41300 | 3734 |
| 267 | 20230620 | 141100 | 148475914800 | 41450 | 41400 | 41500 | 41400 | 1834 |
| 268 | 20230620 | 141000 | 148399861900 | 41450 | 41500 | 41600 | 41300 | 4943 |
| 269 | 20230620 | 140900 | 148194768850 | 41550 | 41300 | 41550 | 41300 | 3901 |
| 270 | 20230620 | 140800 | 148033030300 | 41300 | 41400 | 41450 | 41200 | 3697 |
| 271 | 20230620 | 140700 | 147880118350 | 41400 | 41300 | 41400 | 41200 | 3851 |
| 272 | 20230620 | 140600 | 147721057900 | 41350 | 41100 | 41350 | 41100 | 5266 |
| 273 | 20230620 | 140500 | 147503794250 | 41100 | 40950 | 41150 | 40900 | 5059 |
| 274 | 20230620 | 140400 | 147296351300 | 40900 | 40850 | 40950 | 40850 | 3375 |
| 275 | 20230620 | 140300 | 147158402150 | 40850 | 40600 | 40850 | 40600 | 730 |
| 276 | 20230620 | 140200 | 147128666350 | 40600 | 40500 | 40700 | 40500 | 690 |
| 277 | 20230620 | 140100 | 147100659700 | 40500 | 40550 | 40600 | 40500 | 1279 |
| 278 | 20230620 | 140000 | 147048828250 | 40550 | 40500 | 40550 | 40400 | 859 |
| 279 | 20230620 | 135900 | 147014068650 | 40450 | 40700 | 40750 | 40450 | 1703 |
| 280 | 20230620 | 135800 | 146944982050 | 40750 | 40750 | 40750 | 40650 | 1033 |
| 281 | 20230620 | 135700 | 146902902950 | 40750 | 40750 | 40800 | 40700 | 1482 |
| 282 | 20230620 | 135600 | 146842525250 | 40750 | 40550 | 40850 | 40550 | 1919 |
| 283 | 20230620 | 135500 | 146764377000 | 40600 | 40450 | 40600 | 40350 | 3286 |
| 284 | 20230620 | 135400 | 146631533550 | 40450 | 40500 | 40550 | 40450 | 916 |
| 285 | 20230620 | 135300 | 146594435450 | 40500 | 40500 | 40550 | 40450 | 2274 |
| 286 | 20230620 | 135200 | 146502355800 | 40550 | 40650 | 40700 | 40500 | 3427 |
| 287 | 20230620 | 135100 | 146363304550 | 40700 | 40750 | 40750 | 40650 | 1129 |
| 288 | 20230620 | 135000 | 146317355800 | 40700 | 40600 | 40900 | 40600 | 3640 |
| 289 | 20230620 | 134900 | 146169135800 | 40450 | 40450 | 40450 | 40450 | 0 |
| 290 | 20230620 | 134800 | 146169135800 | 40450 | 40450 | 40450 | 40450 | 12 |
| 291 | 20230620 | 134700 | 146168650400 | 40450 | 40500 | 40600 | 40450 | 4565 |
| 292 | 20230620 | 134600 | 145983896100 | 40550 | 40650 | 40650 | 40550 | 1499 |
| 293 | 20230620 | 134500 | 145923099050 | 40650 | 40550 | 40650 | 40500 | 3467 |
| 294 | 20230620 | 134400 | 145782604400 | 40650 | 40650 | 40800 | 40500 | 5026 |
| 295 | 20230620 | 134300 | 145578706650 | 40650 | 40850 | 40850 | 40600 | 4236 |
| 296 | 20230620 | 134200 | 145406304450 | 40850 | 41000 | 41050 | 40800 | 1468 |
| 297 | 20230620 | 134100 | 145346250900 | 40950 | 41000 | 41050 | 40950 | 1037 |
| 298 | 20230620 | 134000 | 145303730050 | 40950 | 40950 | 40950 | 40900 | 313 |
| 299 | 20230620 | 133900 | 145290920650 | 41000 | 40900 | 41000 | 40800 | 1627 |
| 300 | 20230620 | 133800 | 145224381350 | 40900 | 40900 | 40900 | 40850 | 1771 |
| 301 | 20230620 | 133700 | 145152006800 | 40950 | 41000 | 41050 | 40950 | 1745 |
| 302 | 20230620 | 133600 | 145080480650 | 40950 | 41100 | 41200 | 40950 | 3537 |
| 303 | 20230620 | 133500 | 144935340100 | 41050 | 41050 | 41250 | 41000 | 2377 |
| 304 | 20230620 | 133400 | 144837682800 | 41000 | 40950 | 41150 | 40850 | 1751 |
| 305 | 20230620 | 133300 | 144765902100 | 40950 | 40750 | 41050 | 40700 | 3960 |
| 306 | 20230620 | 133200 | 144604472950 | 40800 | 40900 | 40950 | 40750 | 4374 |
| 307 | 20230620 | 133100 | 144425826100 | 40900 | 41100 | 41100 | 40900 | 2161 |
| 308 | 20230620 | 133000 | 144337367900 | 41100 | 41000 | 41100 | 40900 | 1260 |
| 309 | 20230620 | 132900 | 144285755700 | 40950 | 41000 | 41000 | 40900 | 2048 |
| 310 | 20230620 | 132800 | 144201883850 | 41000 | 41250 | 41250 | 41000 | 2413 |
| 311 | 20230620 | 132700 | 144102743250 | 41200 | 41200 | 41300 | 41200 | 1030 |
| 312 | 20230620 | 132600 | 144060295950 | 41200 | 41250 | 41300 | 41200 | 760 |
| 313 | 20230620 | 132500 | 144028963500 | 41250 | 41350 | 41350 | 41200 | 2711 |
| 314 | 20230620 | 132400 | 143917099000 | 41500 | 41500 | 41500 | 41350 | 1790 |
| 315 | 20230620 | 132300 | 143842992000 | 41550 | 41500 | 41550 | 41400 | 984 |
| 316 | 20230620 | 132200 | 143802138450 | 41500 | 41600 | 41650 | 41300 | 5806 |
| 317 | 20230620 | 132100 | 143561147950 | 41600 | 41350 | 41600 | 41350 | 5499 |
| 318 | 20230620 | 132000 | 143333352700 | 41350 | 41250 | 41400 | 41250 | 4439 |
| 319 | 20230620 | 131900 | 143149907800 | 41250 | 41200 | 41300 | 41200 | 4314 |
| 320 | 20230620 | 131800 | 142971979800 | 41150 | 41100 | 41250 | 41050 | 2525 |
| 321 | 20230620 | 131700 | 142868065000 | 41150 | 41100 | 41200 | 41050 | 2025 |
| 322 | 20230620 | 131600 | 142784771600 | 41050 | 40950 | 41100 | 40950 | 1954 |
| 323 | 20230620 | 131500 | 142704648700 | 40900 | 41000 | 41050 | 40900 | 1049 |
| 324 | 20230620 | 131400 | 142661671400 | 41050 | 41000 | 41050 | 40900 | 2089 |
| 325 | 20230620 | 131300 | 142576157700 | 41000 | 41000 | 41050 | 40900 | 1842 |
| 326 | 20230620 | 131200 | 142500705150 | 41000 | 41050 | 41150 | 40900 | 3695 |
| 327 | 20230620 | 131100 | 142349177550 | 41050 | 40900 | 41100 | 40800 | 4095 |
| 328 | 20230620 | 131000 | 142181593000 | 40900 | 41100 | 41100 | 40700 | 10384 |
| 329 | 20230620 | 130900 | 141756916050 | 41050 | 41300 | 41350 | 40900 | 12988 |
| 330 | 20230620 | 130800 | 141224150700 | 41300 | 41200 | 41350 | 41050 | 8064 |
| 331 | 20230620 | 130700 | 140892574250 | 41200 | 41350 | 41400 | 41150 | 7174 |
| 332 | 20230620 | 130600 | 140596785800 | 41400 | 41500 | 41600 | 41250 | 5880 |
| 333 | 20230620 | 130500 | 140353721950 | 41500 | 41750 | 41750 | 41400 | 9920 |
| 334 | 20230620 | 130400 | 139941824750 | 41700 | 42050 | 42100 | 41450 | 14005 |
| 335 | 20230620 | 130300 | 139357520350 | 42050 | 42050 | 42150 | 42050 | 2707 |
| 336 | 20230620 | 130200 | 139243650250 | 42100 | 42200 | 42200 | 42100 | 4497 |
| 337 | 20230620 | 130100 | 139054206100 | 42150 | 42250 | 42250 | 42150 | 2602 |
| 338 | 20230620 | 130000 | 138944407200 | 42200 | 42250 | 42250 | 42150 | 2836 |
| 339 | 20230620 | 125900 | 138824737200 | 42200 | 42250 | 42450 | 42200 | 1638 |
| 340 | 20230620 | 125800 | 138755494100 | 42400 | 42450 | 42450 | 42200 | 3627 |
| 341 | 20230620 | 125700 | 138602051900 | 42400 | 42550 | 42600 | 42400 | 1499 |
| 342 | 20230620 | 125600 | 138538433700 | 42550 | 42700 | 42850 | 42550 | 1839 |
| 343 | 20230620 | 125500 | 138460004350 | 42700 | 42750 | 42900 | 42650 | 3507 |
| 344 | 20230620 | 125400 | 138309873100 | 42750 | 42550 | 42800 | 42500 | 1998 |
| 345 | 20230620 | 125300 | 138224600200 | 42550 | 42450 | 42600 | 42350 | 2023 |
| 346 | 20230620 | 125200 | 138138756850 | 42500 | 42350 | 42600 | 42300 | 3332 |
| 347 | 20230620 | 125100 | 137997321150 | 42400 | 42200 | 42450 | 42150 | 2132 |
| 348 | 20230620 | 125000 | 137907302950 | 42150 | 42300 | 42350 | 42100 | 6877 |
| 349 | 20230620 | 124900 | 137617130750 | 42300 | 42400 | 42550 | 42300 | 4076 |
| 350 | 20230620 | 124800 | 137444280200 | 42400 | 42550 | 42700 | 42400 | 5836 |
| 351 | 20230620 | 124700 | 137196009300 | 42500 | 42900 | 42950 | 42450 | 6483 |
| 352 | 20230620 | 124600 | 136919313250 | 42950 | 42950 | 43050 | 42850 | 3437 |
| 353 | 20230620 | 124500 | 136771862150 | 42950 | 43250 | 43300 | 42950 | 5325 |
| 354 | 20230620 | 124400 | 136542251300 | 43250 | 43250 | 43300 | 43200 | 6704 |
| 355 | 20230620 | 124300 | 136252259550 | 43250 | 43000 | 43300 | 43000 | 5192 |
| 356 | 20230620 | 124200 | 136027933150 | 43000 | 42850 | 43150 | 42850 | 6637 |
| 357 | 20230620 | 124100 | 135742333900 | 42900 | 42900 | 42950 | 42800 | 2772 |
| 358 | 20230620 | 124000 | 135623486700 | 42900 | 42850 | 42950 | 42800 | 2118 |
| 359 | 20230620 | 123900 | 135532630450 | 42800 | 42950 | 43000 | 42750 | 6676 |
| 360 | 20230620 | 123800 | 135246270150 | 42950 | 42700 | 43050 | 42700 | 13160 |
| 361 | 20230620 | 123700 | 134681775500 | 42700 | 42350 | 42700 | 42300 | 5236 |
| 362 | 20230620 | 123600 | 134459286650 | 42400 | 42350 | 42500 | 42200 | 5279 |
| 363 | 20230620 | 123500 | 134235375400 | 42450 | 42050 | 42500 | 42050 | 5184 |
| 364 | 20230620 | 123400 | 134015970300 | 42000 | 42150 | 42350 | 42000 | 8786 |
| 365 | 20230620 | 123300 | 133645867450 | 42200 | 42350 | 42450 | 42050 | 13241 |
| 366 | 20230620 | 123200 | 133087567150 | 42300 | 42400 | 42650 | 42250 | 6380 |
| 367 | 20230620 | 123100 | 132817068150 | 42400 | 42650 | 42700 | 42300 | 9467 |
| 368 | 20230620 | 123000 | 132414582650 | 42650 | 42750 | 42750 | 42550 | 3983 |
| 369 | 20230620 | 122900 | 132244701700 | 42800 | 42850 | 42950 | 42700 | 7125 |
| 370 | 20230620 | 122800 | 131939471600 | 42850 | 42500 | 42950 | 42400 | 14688 |
| 371 | 20230620 | 122700 | 131314567400 | 42500 | 43000 | 43050 | 42500 | 7874 |
| 372 | 20230620 | 122600 | 130977669850 | 43000 | 42900 | 43050 | 42850 | 8090 |
| 373 | 20230620 | 122500 | 130630058600 | 42850 | 43350 | 43350 | 42750 | 24842 |
| 374 | 20230620 | 122400 | 129563508200 | 43200 | 43550 | 43700 | 43200 | 5668 |
| 375 | 20230620 | 122300 | 129317129500 | 43500 | 43550 | 43650 | 43250 | 9658 |
| 376 | 20230620 | 122200 | 128898393050 | 43600 | 43650 | 43700 | 43500 | 2959 |
| 377 | 20230620 | 122100 | 128769463650 | 43650 | 43700 | 43750 | 43500 | 5025 |
| 378 | 20230620 | 122000 | 128550256350 | 43700 | 43400 | 43800 | 43400 | 6087 |
| 379 | 20230620 | 121900 | 128284843650 | 43400 | 43950 | 44000 | 43250 | 20465 |
| 380 | 20230620 | 121800 | 127393921550 | 43950 | 44100 | 44250 | 43950 | 4739 |
| 381 | 20230620 | 121700 | 127184969800 | 44150 | 44400 | 44400 | 44050 | 5306 |
| 382 | 20230620 | 121600 | 126950631650 | 44350 | 44300 | 44500 | 44250 | 1737 |
| 383 | 20230620 | 121500 | 126873584900 | 44450 | 44300 | 44500 | 44200 | 3638 |
| 384 | 20230620 | 121400 | 126712463950 | 44250 | 44750 | 44800 | 44150 | 7403 |
| 385 | 20230620 | 121300 | 126383053350 | 44750 | 44350 | 44800 | 44350 | 10410 |
| 386 | 20230620 | 121200 | 125917969300 | 44300 | 44150 | 44450 | 44050 | 8781 |
| 387 | 20230620 | 121100 | 125529455950 | 44150 | 44400 | 44400 | 43800 | 21424 |
| 388 | 20230620 | 121000 | 124584464300 | 44400 | 44800 | 44850 | 44300 | 6621 |
| 389 | 20230620 | 120900 | 124289770700 | 44800 | 44550 | 44850 | 44300 | 10952 |
| 390 | 20230620 | 120800 | 123802207450 | 44500 | 44650 | 44800 | 44500 | 4678 |
| 391 | 20230620 | 120700 | 123593441450 | 44650 | 44750 | 45100 | 44650 | 5412 |
| 392 | 20230620 | 120600 | 123350761600 | 44750 | 44950 | 44950 | 44550 | 10066 |
| 393 | 20230620 | 120500 | 122900639550 | 44800 | 45200 | 45200 | 44750 | 7949 |
| 394 | 20230620 | 120400 | 122543557650 | 45200 | 45200 | 45250 | 45100 | 3148 |
| 395 | 20230620 | 120300 | 122401351350 | 45150 | 45000 | 45300 | 44950 | 4506 |
| 396 | 20230620 | 120200 | 122197697700 | 45250 | 44900 | 45400 | 44850 | 12970 |
| 397 | 20230620 | 120100 | 121611338600 | 44950 | 45000 | 45050 | 44700 | 8022 |
| 398 | 20230620 | 120000 | 121251628400 | 45000 | 44550 | 45350 | 44250 | 26682 |
| 399 | 20230620 | 115900 | 120057779000 | 44500 | 45400 | 45500 | 44500 | 17246 |
| 400 | 20230620 | 115800 | 119281730100 | 45400 | 45500 | 45500 | 45100 | 11555 |
| 401 | 20230620 | 115700 | 118757709900 | 45400 | 45150 | 45500 | 44700 | 28702 |
| 402 | 20230620 | 115600 | 117465100600 | 45150 | 46050 | 46050 | 45050 | 36014 |
| 403 | 20230620 | 115500 | 115822938700 | 46000 | 46200 | 46350 | 46000 | 9865 |
| 404 | 20230620 | 115400 | 115367506300 | 46200 | 46050 | 46300 | 46000 | 6923 |
| 405 | 20230620 | 115300 | 115048125750 | 46050 | 46250 | 46400 | 46000 | 18733 |
| 406 | 20230620 | 115200 | 114183075000 | 46250 | 46250 | 46600 | 46250 | 12416 |
| 407 | 20230620 | 115100 | 113607156100 | 46350 | 46400 | 46550 | 46200 | 12200 |
| 408 | 20230620 | 115000 | 113042156250 | 46450 | 46500 | 46700 | 46300 | 11008 |
| 409 | 20230620 | 114900 | 112530983650 | 46600 | 46300 | 46950 | 46200 | 45450 |
| 410 | 20230620 | 114800 | 110413391700 | 46300 | 46800 | 46900 | 46000 | 34034 |
| 411 | 20230620 | 114700 | 108834318900 | 46850 | 46650 | 47000 | 45900 | 60887 |
| 412 | 20230620 | 114600 | 105998462350 | 46600 | 45900 | 46800 | 45800 | 31527 |
| 413 | 20230620 | 114500 | 104538136050 | 45800 | 45600 | 46150 | 45500 | 13119 |
| 414 | 20230620 | 114400 | 103935815600 | 45600 | 45850 | 46200 | 45450 | 19222 |
| 415 | 20230620 | 114300 | 103055375350 | 45850 | 46050 | 46600 | 45650 | 50327 |
| 416 | 20230620 | 114200 | 100733028450 | 46100 | 46150 | 46200 | 45700 | 25891 |
| 417 | 20230620 | 114100 | 99542454050 | 46150 | 46200 | 46550 | 45800 | 66937 |
| 418 | 20230620 | 114000 | 96450060700 | 46200 | 45650 | 46250 | 45650 | 80783 |
| 419 | 20230620 | 113900 | 92732363550 | 45650 | 44350 | 46000 | 44250 | 63566 |
| 420 | 20230620 | 113800 | 89841220800 | 44400 | 44550 | 44650 | 44000 | 10132 |
| 421 | 20230620 | 113700 | 89392989550 | 44600 | 44500 | 44700 | 44450 | 5626 |
| 422 | 20230620 | 113600 | 89142432300 | 44500 | 44850 | 44850 | 44400 | 6818 |
| 423 | 20230620 | 113500 | 88838670900 | 44850 | 44500 | 44900 | 44150 | 11992 |
| 424 | 20230620 | 113400 | 88305258250 | 44550 | 44300 | 44650 | 44000 | 10017 |
| 425 | 20230620 | 113300 | 87861567200 | 44250 | 44200 | 44700 | 44200 | 6955 |
| 426 | 20230620 | 113200 | 87552282800 | 44250 | 44050 | 44500 | 43850 | 14282 |
| 427 | 20230620 | 113100 | 86921879050 | 44200 | 45150 | 45150 | 44000 | 14155 |
| 428 | 20230620 | 113000 | 86288777000 | 45050 | 44150 | 45200 | 44100 | 27474 |
| 429 | 20230620 | 112900 | 85055220450 | 44100 | 44350 | 44350 | 43850 | 10043 |
| 430 | 20230620 | 112800 | 84612567200 | 44250 | 44500 | 44500 | 44250 | 9663 |
| 431 | 20230620 | 112700 | 84183973250 | 44500 | 44850 | 44900 | 43900 | 22001 |
| 432 | 20230620 | 112600 | 83208348200 | 44900 | 45000 | 45350 | 44500 | 17729 |
| 433 | 20230620 | 112500 | 82411343800 | 45000 | 45250 | 45250 | 44550 | 20417 |
| 434 | 20230620 | 112400 | 81494234600 | 45300 | 45400 | 45650 | 44800 | 30964 |
| 435 | 20230620 | 112300 | 80093017250 | 45400 | 44850 | 45900 | 44850 | 51781 |
| 436 | 20230620 | 112200 | 77735522650 | 44850 | 44700 | 45200 | 44450 | 16572 |
| 437 | 20230620 | 112100 | 76991293750 | 44700 | 45300 | 45450 | 44650 | 42326 |
| 438 | 20230620 | 112000 | 75082061600 | 45300 | 43300 | 45500 | 43250 | 75729 |
| 439 | 20230620 | 111900 | 71691205500 | 43300 | 44100 | 44200 | 43050 | 19047 |
| 440 | 20230620 | 111800 | 70862078400 | 44150 | 44500 | 44700 | 43750 | 21562 |
| 441 | 20230620 | 111700 | 69909187550 | 44500 | 44300 | 44750 | 43250 | 39377 |
| 442 | 20230620 | 111600 | 68173196250 | 44300 | 44050 | 44650 | 43650 | 28871 |
| 443 | 20230620 | 111500 | 66900108700 | 44050 | 42950 | 44250 | 42750 | 46300 |
| 444 | 20230620 | 111400 | 64873359300 | 42950 | 42100 | 43350 | 42050 | 43042 |
| 445 | 20230620 | 111300 | 63029237750 | 42100 | 42250 | 42300 | 41400 | 33347 |
| 446 | 20230620 | 111200 | 61632663250 | 42250 | 42650 | 43000 | 41800 | 42279 |
| 447 | 20230620 | 111100 | 59840085750 | 42650 | 44350 | 44450 | 42400 | 62364 |
| 448 | 20230620 | 111000 | 57137722600 | 44300 | 45150 | 45250 | 43800 | 31810 |
| 449 | 20230620 | 110900 | 55723987500 | 45200 | 44450 | 45250 | 44400 | 20392 |
| 450 | 20230620 | 110800 | 54805603650 | 44650 | 45250 | 45250 | 44450 | 32534 |
| 451 | 20230620 | 110700 | 53346586850 | 45200 | 44650 | 45900 | 44550 | 44318 |
| 452 | 20230620 | 110600 | 51345017200 | 44650 | 44200 | 46100 | 44150 | 105052 |
| 453 | 20230620 | 110500 | 46559919150 | 44200 | 45450 | 45450 | 43750 | 83518 |
| 454 | 20230620 | 110400 | 42840941200 | 45350 | 44900 | 45450 | 44650 | 86424 |
| 455 | 20230620 | 110300 | 38949981700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 456 | 20230620 | 110200 | 38949981700 | 44650 | 43650 | 44700 | 43650 | 52210 |
| 457 | 20230620 | 110100 | 36638191000 | 43650 | 41650 | 44050 | 41600 | 115571 |
| 458 | 20230620 | 110000 | 31667164200 | 41650 | 40950 | 42150 | 40850 | 49115 |
| 459 | 20230620 | 105900 | 29612871800 | 40900 | 41600 | 41750 | 40900 | 21817 |
| 460 | 20230620 | 105800 | 28710934900 | 41600 | 41400 | 41700 | 40500 | 30774 |
| 461 | 20230620 | 105700 | 27441266000 | 41350 | 41050 | 41700 | 40950 | 48154 |
| 462 | 20230620 | 105600 | 25445654750 | 41050 | 40800 | 41600 | 40450 | 68185 |
| 463 | 20230620 | 105500 | 22641412800 | 40800 | 39650 | 40800 | 39150 | 58146 |
| 464 | 20230620 | 105400 | 20298769800 | 39700 | 39000 | 39700 | 39000 | 10381 |
| 465 | 20230620 | 105300 | 19890070350 | 39000 | 38900 | 39000 | 38600 | 1655 |
| 466 | 20230620 | 105200 | 19825955600 | 38900 | 38750 | 39000 | 38650 | 1899 |
| 467 | 20230620 | 105100 | 19752231550 | 38700 | 38700 | 38850 | 38600 | 1271 |
| 468 | 20230620 | 105000 | 19703007000 | 38700 | 38450 | 38700 | 38450 | 1401 |
| 469 | 20230620 | 104900 | 19648892400 | 38450 | 39000 | 39000 | 38300 | 4184 |
| 470 | 20230620 | 104800 | 19487795950 | 39150 | 39450 | 39750 | 38900 | 12002 |
| 471 | 20230620 | 104700 | 19014551250 | 39450 | 39100 | 39450 | 38900 | 5687 |
| 472 | 20230620 | 104600 | 18791589750 | 39150 | 38750 | 39200 | 38700 | 5091 |
| 473 | 20230620 | 104500 | 18593110200 | 38750 | 38550 | 38750 | 38450 | 244 |
| 474 | 20230620 | 104400 | 18583681800 | 38550 | 38500 | 38550 | 38350 | 384 |
| 475 | 20230620 | 104300 | 18568933500 | 38400 | 38450 | 38500 | 38400 | 89 |
| 476 | 20230620 | 104200 | 18565511800 | 38550 | 38400 | 38550 | 38350 | 736 |
| 477 | 20230620 | 104100 | 18537269700 | 38400 | 38500 | 38550 | 38400 | 225 |
| 478 | 20230620 | 104000 | 18528626000 | 38450 | 38400 | 38450 | 38300 | 411 |
| 479 | 20230620 | 103900 | 18512856450 | 38400 | 38400 | 38450 | 38400 | 248 |
| 480 | 20230620 | 103800 | 18503333150 | 38450 | 38450 | 38550 | 38400 | 115 |
| 481 | 20230620 | 103700 | 18498913050 | 38450 | 38650 | 38650 | 38400 | 358 |
| 482 | 20230620 | 103600 | 18485153050 | 38400 | 38500 | 38650 | 38400 | 420 |
| 483 | 20230620 | 103500 | 18469017800 | 38750 | 38850 | 38900 | 38500 | 632 |
| 484 | 20230620 | 103400 | 18444664950 | 38900 | 38550 | 38900 | 38550 | 1138 |
| 485 | 20230620 | 103300 | 18400565450 | 38550 | 38600 | 38600 | 38550 | 663 |
| 486 | 20230620 | 103200 | 18375000250 | 38550 | 38750 | 38800 | 38550 | 1009 |
| 487 | 20230620 | 103100 | 18335992000 | 38800 | 39000 | 39000 | 38800 | 434 |
| 488 | 20230620 | 103000 | 18319140800 | 39000 | 38900 | 39000 | 38800 | 2725 |
| 489 | 20230620 | 102900 | 18213108650 | 38950 | 38850 | 38950 | 38800 | 1621 |
| 490 | 20230620 | 102800 | 18150041450 | 38900 | 38800 | 38950 | 38800 | 2450 |
| 491 | 20230620 | 102700 | 18054818900 | 38800 | 38800 | 38850 | 38700 | 1439 |
| 492 | 20230620 | 102600 | 17999003300 | 38800 | 38650 | 38800 | 38600 | 762 |
| 493 | 20230620 | 102500 | 17969491650 | 38550 | 38650 | 38700 | 38550 | 432 |
| 494 | 20230620 | 102400 | 17952807200 | 38600 | 38550 | 38600 | 38500 | 298 |
| 495 | 20230620 | 102300 | 17941318150 | 38550 | 38600 | 38600 | 38500 | 137 |
| 496 | 20230620 | 102200 | 17936042550 | 38600 | 38600 | 38650 | 38450 | 666 |
| 497 | 20230620 | 102100 | 17910352700 | 38500 | 38650 | 38700 | 38500 | 1228 |
| 498 | 20230620 | 102000 | 17862977800 | 38700 | 38450 | 38750 | 38450 | 4035 |
| 499 | 20230620 | 101900 | 17707381350 | 38400 | 38350 | 38400 | 38300 | 323 |
| 500 | 20230620 | 101800 | 17694983800 | 38300 | 38400 | 38400 | 38300 | 185 |
| 501 | 20230620 | 101700 | 17687890100 | 38400 | 38200 | 38400 | 38200 | 1886 |
| 502 | 20230620 | 101600 | 17615638450 | 38200 | 38150 | 38250 | 38150 | 191 |
| 503 | 20230620 | 101500 | 17608345500 | 38150 | 38150 | 38200 | 38150 | 376 |
| 504 | 20230620 | 101400 | 17593998300 | 38200 | 38300 | 38300 | 38200 | 870 |
| 505 | 20230620 | 101300 | 17560754450 | 38300 | 38400 | 38400 | 38300 | 840 |
| 506 | 20230620 | 101200 | 17528570350 | 38400 | 38200 | 38450 | 38200 | 347 |
| 507 | 20230620 | 101100 | 17515285250 | 38150 | 38200 | 38200 | 38100 | 1066 |
| 508 | 20230620 | 101000 | 17474617400 | 38200 | 38450 | 38450 | 38200 | 2893 |
| 509 | 20230620 | 100900 | 17363719650 | 38400 | 38450 | 38500 | 38400 | 937 |
| 510 | 20230620 | 100800 | 17327692000 | 38450 | 38400 | 38450 | 38350 | 824 |
| 511 | 20230620 | 100700 | 17296053800 | 38400 | 38300 | 38400 | 38300 | 667 |
| 512 | 20230620 | 100600 | 17270472550 | 38300 | 38250 | 38300 | 38200 | 488 |
| 513 | 20230620 | 100500 | 17251790850 | 38200 | 38250 | 38300 | 38200 | 69 |
| 514 | 20230620 | 100400 | 17249152100 | 38250 | 38200 | 38300 | 38150 | 657 |
| 515 | 20230620 | 100300 | 17224047450 | 38200 | 38200 | 38250 | 38200 | 407 |
| 516 | 20230620 | 100200 | 17208497650 | 38200 | 38200 | 38300 | 38200 | 457 |
| 517 | 20230620 | 100100 | 17191020400 | 38200 | 38150 | 38350 | 38100 | 1028 |
| 518 | 20230620 | 100000 | 17151783350 | 38150 | 38350 | 38350 | 38100 | 1276 |
| 519 | 20230620 | 095900 | 17102985000 | 38350 | 38450 | 38500 | 38300 | 2649 |
| 520 | 20230620 | 095800 | 17001251900 | 38350 | 38300 | 38550 | 38200 | 2812 |
| 521 | 20230620 | 095700 | 16893348950 | 38350 | 38350 | 38550 | 38150 | 5107 |
| 522 | 20230620 | 095600 | 16697529250 | 38350 | 37900 | 38500 | 37900 | 5865 |
| 523 | 20230620 | 095500 | 16473809800 | 37950 | 37900 | 37950 | 37800 | 1537 |
| 524 | 20230620 | 095400 | 16415580150 | 37900 | 37750 | 37900 | 37750 | 1214 |
| 525 | 20230620 | 095300 | 16369684850 | 37750 | 37750 | 37800 | 37700 | 720 |
| 526 | 20230620 | 095200 | 16342516700 | 37750 | 37750 | 37750 | 37650 | 625 |
| 527 | 20230620 | 095100 | 16318957150 | 37750 | 37700 | 37800 | 37700 | 2646 |
| 528 | 20230620 | 095000 | 16219055100 | 37650 | 37350 | 37650 | 37250 | 3092 |
| 529 | 20230620 | 094900 | 16103188150 | 37350 | 37350 | 37400 | 37250 | 2165 |
| 530 | 20230620 | 094800 | 16022417250 | 37400 | 37400 | 37450 | 37300 | 371 |
| 531 | 20230620 | 094700 | 16008555800 | 37350 | 37600 | 37600 | 37250 | 3129 |
| 532 | 20230620 | 094600 | 15891565950 | 37600 | 37600 | 37600 | 37550 | 793 |
| 533 | 20230620 | 094500 | 15861760000 | 37500 | 37450 | 37600 | 37300 | 3522 |
| 534 | 20230620 | 094400 | 15729952300 | 37400 | 37400 | 37500 | 37350 | 1300 |
| 535 | 20230620 | 094300 | 15681318000 | 37500 | 37550 | 37600 | 37400 | 1501 |
| 536 | 20230620 | 094200 | 15625079900 | 37550 | 37500 | 37650 | 37450 | 2940 |
| 537 | 20230620 | 094100 | 15514771950 | 37450 | 37500 | 37500 | 37350 | 1787 |
| 538 | 20230620 | 094000 | 15447908100 | 37500 | 37650 | 37650 | 37400 | 2734 |
| 539 | 20230620 | 093900 | 15345276100 | 37600 | 37650 | 37800 | 37600 | 2545 |
| 540 | 20230620 | 093800 | 15249362150 | 37650 | 37550 | 37850 | 37500 | 3088 |
| 541 | 20230620 | 093700 | 15133087500 | 37550 | 37250 | 37600 | 37250 | 7126 |
| 542 | 20230620 | 093600 | 14866713150 | 37300 | 37300 | 37400 | 37200 | 2697 |
| 543 | 20230620 | 093500 | 14766148500 | 37300 | 37250 | 37550 | 37200 | 4300 |
| 544 | 20230620 | 093400 | 14605552550 | 37250 | 37600 | 37600 | 37250 | 4638 |
| 545 | 20230620 | 093300 | 14431901750 | 37500 | 37500 | 37600 | 37450 | 467 |
| 546 | 20230620 | 093200 | 14414387500 | 37500 | 37550 | 37650 | 37450 | 3156 |
| 547 | 20230620 | 093100 | 14295915150 | 37550 | 37650 | 37800 | 37500 | 4137 |
| 548 | 20230620 | 093000 | 14140434450 | 37700 | 37750 | 37800 | 37700 | 1105 |
| 549 | 20230620 | 092900 | 14098727000 | 37750 | 37650 | 37800 | 37500 | 3354 |
| 550 | 20230620 | 092800 | 13972548400 | 37650 | 37750 | 37750 | 37550 | 4807 |
| 551 | 20230620 | 092700 | 13791572200 | 37750 | 37900 | 37950 | 37700 | 3318 |
| 552 | 20230620 | 092600 | 13666225500 | 37850 | 37950 | 38000 | 37850 | 2923 |
| 553 | 20230620 | 092500 | 13555434800 | 37950 | 37900 | 38050 | 37850 | 4322 |
| 554 | 20230620 | 092400 | 13391428800 | 37850 | 37700 | 37900 | 37650 | 4760 |
| 555 | 20230620 | 092300 | 13211618450 | 37700 | 38000 | 38100 | 37400 | 13344 |
| 556 | 20230620 | 092200 | 12708014850 | 37950 | 38850 | 38900 | 37850 | 20373 |
| 557 | 20230620 | 092100 | 11927366950 | 38850 | 38900 | 39000 | 38800 | 8296 |
| 558 | 20230620 | 092000 | 11605082100 | 38900 | 39100 | 39100 | 38900 | 2784 |
| 559 | 20230620 | 091900 | 11496617000 | 39100 | 38950 | 39200 | 38950 | 3569 |
| 560 | 20230620 | 091800 | 11357069450 | 38950 | 38900 | 38950 | 38650 | 7566 |
| 561 | 20230620 | 091700 | 11063666700 | 38850 | 39450 | 39450 | 38800 | 16983 |
| 562 | 20230620 | 091600 | 10399887450 | 39450 | 39500 | 39600 | 39450 | 3926 |
| 563 | 20230620 | 091500 | 10244781000 | 39500 | 39650 | 39700 | 39500 | 2988 |
| 564 | 20230620 | 091400 | 10126500250 | 39600 | 39550 | 39750 | 39500 | 3123 |
| 565 | 20230620 | 091300 | 10002919050 | 39600 | 39750 | 39750 | 39450 | 6174 |
| 566 | 20230620 | 091200 | 9758592850 | 39750 | 40100 | 40150 | 39650 | 8905 |
| 567 | 20230620 | 091100 | 9403203100 | 40100 | 40200 | 40250 | 40100 | 5299 |
| 568 | 20230620 | 091000 | 9190518750 | 40250 | 40300 | 40300 | 40200 | 4037 |
| 569 | 20230620 | 090900 | 9028125650 | 40250 | 40550 | 40550 | 40200 | 3884 |
| 570 | 20230620 | 090800 | 8871451350 | 40450 | 40500 | 40750 | 40050 | 12637 |
| 571 | 20230620 | 090700 | 8361132300 | 40500 | 40300 | 40550 | 40100 | 13756 |
| 572 | 20230620 | 090600 | 7806801400 | 40300 | 40700 | 40900 | 40300 | 16481 |
| 573 | 20230620 | 090500 | 7138423300 | 40750 | 40850 | 40850 | 40550 | 10959 |
| 574 | 20230620 | 090400 | 6692831900 | 40850 | 41450 | 41450 | 40800 | 14220 |
| 575 | 20230620 | 090300 | 6108289650 | 41450 | 41650 | 42000 | 41000 | 38138 |
| 576 | 20230620 | 090200 | 4522781950 | 41700 | 41100 | 41800 | 40900 | 40485 |
| 577 | 20230620 | 090100 | 2846063800 | 41100 | 40700 | 41150 | 40600 | 25150 |
| 578 | 20230620 | 090000 | 1818074650 | 40650 | 40650 | 40950 | 40550 | 44626 |