31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 184700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 3 | 20230620 | 184600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20230620 | 184500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20230620 | 184400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20230620 | 184300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20230620 | 184200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20230620 | 184100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20230620 | 184000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20230620 | 183900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20230620 | 183800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20230620 | 183700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20230620 | 183600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20230620 | 183500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20230620 | 183400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20230620 | 183300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20230620 | 183200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20230620 | 183100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20230620 | 183000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20230620 | 182900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20230620 | 182800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20230620 | 182700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20230620 | 182600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20230620 | 182500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20230620 | 182400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20230620 | 182300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20230620 | 182200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20230620 | 182100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20230620 | 182000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20230620 | 181900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20230620 | 181800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20230620 | 181700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 33 | 20230620 | 181600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20230620 | 181500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20230620 | 181400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20230620 | 181300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20230620 | 181200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20230620 | 181100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20230620 | 181000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20230620 | 180900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20230620 | 180800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20230620 | 180700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20230620 | 180600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20230620 | 180500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20230620 | 180400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20230620 | 180300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20230620 | 180200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20230620 | 180100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20230620 | 180000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20230620 | 175900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20230620 | 175800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20230620 | 175700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20230620 | 175600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20230620 | 175500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20230620 | 175400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20230620 | 175300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20230620 | 175200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20230620 | 175100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20230620 | 175000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20230620 | 174900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20230620 | 174800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20230620 | 174700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 63 | 20230620 | 174600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20230620 | 174500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20230620 | 174400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20230620 | 174300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20230620 | 174200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20230620 | 174100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20230620 | 174000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20230620 | 173900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20230620 | 173800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20230620 | 173700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20230620 | 173600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20230620 | 173500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20230620 | 173400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20230620 | 173300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20230620 | 173200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20230620 | 173100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20230620 | 173000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20230620 | 172900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20230620 | 172800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20230620 | 172700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20230620 | 172600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20230620 | 172500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20230620 | 172400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20230620 | 172300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20230620 | 172200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20230620 | 172100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20230620 | 172000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20230620 | 171900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20230620 | 171800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20230620 | 171700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 93 | 20230620 | 171600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20230620 | 171500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20230620 | 171400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20230620 | 171300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20230620 | 171200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20230620 | 171100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20230620 | 171000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20230620 | 170900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20230620 | 170800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20230620 | 170700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20230620 | 170600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20230620 | 170500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20230620 | 170400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20230620 | 170300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20230620 | 170200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20230620 | 170100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20230620 | 170000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20230620 | 165900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20230620 | 165800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20230620 | 165700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20230620 | 165600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20230620 | 165500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20230620 | 165400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20230620 | 165300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20230620 | 165200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20230620 | 165100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20230620 | 165000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20230620 | 164900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20230620 | 164800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20230620 | 164700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 123 | 20230620 | 164600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20230620 | 164500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20230620 | 164400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20230620 | 164300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20230620 | 164200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20230620 | 164100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20230620 | 164000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20230620 | 163900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20230620 | 163800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20230620 | 163700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20230620 | 163600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20230620 | 163500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20230620 | 163400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20230620 | 163300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20230620 | 163200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20230620 | 163100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20230620 | 163000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20230620 | 162900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20230620 | 162800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20230620 | 162700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20230620 | 162600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20230620 | 162500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20230620 | 162400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20230620 | 162300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20230620 | 162200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20230620 | 162100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20230620 | 162000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20230620 | 161900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20230620 | 161800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20230620 | 161700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 153 | 20230620 | 161600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20230620 | 161500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20230620 | 161400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20230620 | 161300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20230620 | 161200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20230620 | 161100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20230620 | 161000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20230620 | 160900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20230620 | 160800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20230620 | 160700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20230620 | 160600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20230620 | 160500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20230620 | 160400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20230620 | 160300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20230620 | 160200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20230620 | 160100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20230620 | 160000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20230620 | 155900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20230620 | 155800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20230620 | 155700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20230620 | 155600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20230620 | 155500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20230620 | 155400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20230620 | 155300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20230620 | 155200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20230620 | 155100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20230620 | 155000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20230620 | 154900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20230620 | 154800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20230620 | 154700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 183 | 20230620 | 154600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20230620 | 154500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20230620 | 154400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20230620 | 154300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20230620 | 154200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20230620 | 154100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20230620 | 154000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20230620 | 153900 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20230620 | 153800 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20230620 | 153700 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20230620 | 153600 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20230620 | 153500 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20230620 | 153400 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20230620 | 153300 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20230620 | 153200 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20230620 | 153100 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20230620 | 153000 | 1650289100 | 21450 | 21450 | 21450 | 21450 | 297 |
| 200 | 20230620 | 152900 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230620 | 152800 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230620 | 152700 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230620 | 152600 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230620 | 152500 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230620 | 152400 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230620 | 152300 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230620 | 152200 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230620 | 152100 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230620 | 152000 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230620 | 151900 | 1643918450 | 21450 | 21450 | 21450 | 21450 | 4 |
| 211 | 20230620 | 151800 | 1643832650 | 21400 | 21450 | 21450 | 21400 | 2 |
| 212 | 20230620 | 151700 | 1643789800 | 21450 | 21450 | 21450 | 21400 | 91 |
| 213 | 20230620 | 151600 | 1641838450 | 21450 | 21450 | 21450 | 21450 | 29 |
| 214 | 20230620 | 151500 | 1641216400 | 21450 | 21450 | 21450 | 21450 | 4 |
| 215 | 20230620 | 151400 | 1641130600 | 21400 | 21450 | 21450 | 21400 | 6 |
| 216 | 20230620 | 151300 | 1641001950 | 21450 | 21450 | 21450 | 21450 | 51 |
| 217 | 20230620 | 151200 | 1639908000 | 21450 | 21450 | 21450 | 21450 | 4 |
| 218 | 20230620 | 151100 | 1639822200 | 21450 | 21450 | 21450 | 21400 | 31 |
| 219 | 20230620 | 151000 | 1639157300 | 21450 | 21350 | 21450 | 21300 | 20 |
| 220 | 20230620 | 150900 | 1638729150 | 21400 | 21400 | 21400 | 21300 | 28 |
| 221 | 20230620 | 150800 | 1638130050 | 21300 | 21450 | 21450 | 21300 | 47 |
| 222 | 20230620 | 150700 | 1637127150 | 21300 | 21350 | 21400 | 21300 | 70 |
| 223 | 20230620 | 150600 | 1635632300 | 21350 | 21300 | 21450 | 21300 | 112 |
| 224 | 20230620 | 150500 | 1633241400 | 21300 | 21300 | 21450 | 21300 | 95 |
| 225 | 20230620 | 150400 | 1631216850 | 21400 | 21400 | 21450 | 21300 | 81 |
| 226 | 20230620 | 150300 | 1629487300 | 21400 | 21400 | 21400 | 21300 | 103 |
| 227 | 20230620 | 150200 | 1627289350 | 21300 | 21400 | 21400 | 21300 | 140 |
| 228 | 20230620 | 150100 | 1624301550 | 21400 | 21400 | 21400 | 21300 | 59 |
| 229 | 20230620 | 150000 | 1623042700 | 21400 | 21250 | 21400 | 21250 | 277 |
| 230 | 20230620 | 145900 | 1617130600 | 21300 | 21300 | 21350 | 21250 | 373 |
| 231 | 20230620 | 145800 | 1609182450 | 21300 | 21300 | 21400 | 21300 | 114 |
| 232 | 20230620 | 145700 | 1606753800 | 21300 | 21450 | 21450 | 21300 | 332 |
| 233 | 20230620 | 145600 | 1599665100 | 21400 | 21350 | 21400 | 21250 | 362 |
| 234 | 20230620 | 145500 | 1591935450 | 21400 | 21300 | 21400 | 21250 | 284 |
| 235 | 20230620 | 145400 | 1585883200 | 21300 | 21350 | 21400 | 21250 | 353 |
| 236 | 20230620 | 145300 | 1578349650 | 21350 | 21350 | 21350 | 21300 | 280 |
| 237 | 20230620 | 145200 | 1572375800 | 21250 | 21250 | 21350 | 21250 | 221 |
| 238 | 20230620 | 145100 | 1567671200 | 21350 | 21400 | 21400 | 21250 | 394 |
| 239 | 20230620 | 145000 | 1559261300 | 21400 | 21350 | 21400 | 21300 | 228 |
| 240 | 20230620 | 144900 | 1554395750 | 21350 | 21300 | 21450 | 21250 | 337 |
| 241 | 20230620 | 144800 | 1547208400 | 21250 | 21400 | 21400 | 21250 | 388 |
| 242 | 20230620 | 144700 | 1538924300 | 21400 | 21450 | 21450 | 21300 | 138 |
| 243 | 20230620 | 144600 | 1535981350 | 21250 | 21350 | 21400 | 21250 | 409 |
| 244 | 20230620 | 144500 | 1527246700 | 21350 | 21350 | 21400 | 21250 | 433 |
| 245 | 20230620 | 144400 | 1518002650 | 21250 | 21350 | 21350 | 21250 | 470 |
| 246 | 20230620 | 144300 | 1507983000 | 21350 | 21250 | 21350 | 21200 | 664 |
| 247 | 20230620 | 144200 | 1493857550 | 21250 | 21350 | 21400 | 21250 | 195 |
| 248 | 20230620 | 144100 | 1489695250 | 21350 | 21350 | 21350 | 21300 | 334 |
| 249 | 20230620 | 144000 | 1482570450 | 21350 | 21400 | 21400 | 21300 | 162 |
| 250 | 20230620 | 143900 | 1479113300 | 21400 | 21300 | 21400 | 21300 | 278 |
| 251 | 20230620 | 143800 | 1473184600 | 21300 | 21350 | 21450 | 21250 | 309 |
| 252 | 20230620 | 143700 | 1466583600 | 21350 | 21400 | 21400 | 21250 | 290 |
| 253 | 20230620 | 143600 | 1460401950 | 21350 | 21250 | 21400 | 21250 | 266 |
| 254 | 20230620 | 143500 | 1454731850 | 21300 | 21450 | 21500 | 21250 | 461 |
| 255 | 20230620 | 143400 | 1444873300 | 21450 | 21300 | 21450 | 21250 | 229 |
| 256 | 20230620 | 143300 | 1439981450 | 21300 | 21400 | 21400 | 21300 | 306 |
| 257 | 20230620 | 143200 | 1433441250 | 21300 | 21450 | 21450 | 21300 | 281 |
| 258 | 20230620 | 143100 | 1427427000 | 21400 | 21400 | 21450 | 21350 | 161 |
| 259 | 20230620 | 143000 | 1423983350 | 21400 | 21450 | 21450 | 21400 | 117 |
| 260 | 20230620 | 142900 | 1421476200 | 21450 | 21400 | 21500 | 21350 | 361 |
| 261 | 20230620 | 142800 | 1413730600 | 21300 | 21400 | 21450 | 21300 | 361 |
| 262 | 20230620 | 142700 | 1406010100 | 21400 | 21350 | 21500 | 21350 | 89 |
| 263 | 20230620 | 142600 | 1404105700 | 21400 | 21500 | 21500 | 21350 | 425 |
| 264 | 20230620 | 142500 | 1394995100 | 21450 | 21400 | 21450 | 21400 | 219 |
| 265 | 20230620 | 142400 | 1390301200 | 21450 | 21450 | 21500 | 21400 | 302 |
| 266 | 20230620 | 142300 | 1383820500 | 21450 | 21400 | 21500 | 21400 | 294 |
| 267 | 20230620 | 142200 | 1377519900 | 21450 | 21450 | 21450 | 21400 | 213 |
| 268 | 20230620 | 142100 | 1372957200 | 21450 | 21500 | 21500 | 21400 | 252 |
| 269 | 20230620 | 142000 | 1367555950 | 21400 | 21300 | 21450 | 21300 | 356 |
| 270 | 20230620 | 141900 | 1359930500 | 21300 | 21350 | 21450 | 21300 | 354 |
| 271 | 20230620 | 141800 | 1352366250 | 21400 | 21350 | 21450 | 21350 | 206 |
| 272 | 20230620 | 141700 | 1347960450 | 21300 | 21300 | 21450 | 21300 | 229 |
| 273 | 20230620 | 141600 | 1343079350 | 21300 | 21400 | 21450 | 21300 | 274 |
| 274 | 20230620 | 141500 | 1337227600 | 21450 | 21350 | 21450 | 21300 | 152 |
| 275 | 20230620 | 141400 | 1333976450 | 21400 | 21350 | 21450 | 21350 | 256 |
| 276 | 20230620 | 141300 | 1328502850 | 21400 | 21300 | 21450 | 21300 | 314 |
| 277 | 20230620 | 141200 | 1321785700 | 21350 | 21450 | 21450 | 21350 | 200 |
| 278 | 20230620 | 141100 | 1317501450 | 21450 | 21400 | 21450 | 21300 | 151 |
| 279 | 20230620 | 141000 | 1314275400 | 21450 | 21450 | 21500 | 21350 | 309 |
| 280 | 20230620 | 140900 | 1307657100 | 21450 | 21350 | 21500 | 21300 | 184 |
| 281 | 20230620 | 140800 | 1303716300 | 21400 | 21400 | 21450 | 21400 | 248 |
| 282 | 20230620 | 140700 | 1298401700 | 21450 | 21350 | 21500 | 21300 | 300 |
| 283 | 20230620 | 140600 | 1291988200 | 21350 | 21450 | 21450 | 21350 | 90 |
| 284 | 20230620 | 140500 | 1290065200 | 21400 | 21450 | 21450 | 21400 | 369 |
| 285 | 20230620 | 140400 | 1282155950 | 21500 | 21450 | 21500 | 21400 | 200 |
| 286 | 20230620 | 140300 | 1277867400 | 21450 | 21400 | 21450 | 21350 | 238 |
| 287 | 20230620 | 140200 | 1272778050 | 21350 | 21450 | 21450 | 21350 | 100 |
| 288 | 20230620 | 140100 | 1270636150 | 21450 | 21550 | 21550 | 21350 | 189 |
| 289 | 20230620 | 140000 | 1266585050 | 21500 | 21400 | 21550 | 21400 | 346 |
| 290 | 20230620 | 135900 | 1259150250 | 21500 | 21450 | 21550 | 21400 | 286 |
| 291 | 20230620 | 135800 | 1253002000 | 21450 | 21550 | 21550 | 21400 | 363 |
| 292 | 20230620 | 135700 | 1245197500 | 21550 | 21450 | 21550 | 21450 | 286 |
| 293 | 20230620 | 135600 | 1239053450 | 21500 | 21450 | 21500 | 21400 | 268 |
| 294 | 20230620 | 135500 | 1233308150 | 21450 | 21400 | 21500 | 21400 | 225 |
| 295 | 20230620 | 135400 | 1228480200 | 21450 | 21500 | 21500 | 21400 | 298 |
| 296 | 20230620 | 135300 | 1222087800 | 21400 | 21450 | 21500 | 21400 | 209 |
| 297 | 20230620 | 135200 | 1217603600 | 21450 | 21450 | 21450 | 21350 | 231 |
| 298 | 20230620 | 135100 | 1212664900 | 21450 | 21400 | 21450 | 21350 | 195 |
| 299 | 20230620 | 135000 | 1208492000 | 21400 | 21450 | 21450 | 21350 | 311 |
| 300 | 20230620 | 134900 | 1201833150 | 21300 | 21350 | 21400 | 21300 | 594 |
| 301 | 20230620 | 134800 | 1189148750 | 21300 | 21250 | 21300 | 21200 | 341 |
| 302 | 20230620 | 134700 | 1181890450 | 21250 | 21300 | 21300 | 21250 | 238 |
| 303 | 20230620 | 134600 | 1176831050 | 21250 | 21250 | 21300 | 21200 | 125 |
| 304 | 20230620 | 134500 | 1174177900 | 21250 | 21200 | 21300 | 21150 | 269 |
| 305 | 20230620 | 134400 | 1168467550 | 21150 | 21150 | 21200 | 21150 | 263 |
| 306 | 20230620 | 134300 | 1162896400 | 21150 | 21200 | 21200 | 21150 | 235 |
| 307 | 20230620 | 134200 | 1157923600 | 21200 | 21200 | 21200 | 21100 | 185 |
| 308 | 20230620 | 134100 | 1154009150 | 21100 | 21150 | 21250 | 21100 | 139 |
| 309 | 20230620 | 134000 | 1151071350 | 21150 | 21100 | 21150 | 21100 | 253 |
| 310 | 20230620 | 133900 | 1145731700 | 21150 | 21200 | 21200 | 21100 | 187 |
| 311 | 20230620 | 133800 | 1141774650 | 21150 | 21200 | 21200 | 21100 | 254 |
| 312 | 20230620 | 133700 | 1136406350 | 21200 | 21200 | 21250 | 21150 | 135 |
| 313 | 20230620 | 133600 | 1133546500 | 21250 | 21200 | 21250 | 21150 | 268 |
| 314 | 20230620 | 133500 | 1127877550 | 21200 | 21200 | 21200 | 21150 | 152 |
| 315 | 20230620 | 133400 | 1124658150 | 21150 | 21200 | 21200 | 21150 | 226 |
| 316 | 20230620 | 133300 | 1119876950 | 21150 | 21200 | 21200 | 21150 | 186 |
| 317 | 20230620 | 133200 | 1115941750 | 21200 | 21200 | 21250 | 21150 | 107 |
| 318 | 20230620 | 133100 | 1113674300 | 21150 | 21200 | 21200 | 21150 | 237 |
| 319 | 20230620 | 133000 | 1108661600 | 21200 | 21100 | 21250 | 21100 | 265 |
| 320 | 20230620 | 132900 | 1103057150 | 21100 | 21150 | 21150 | 21100 | 183 |
| 321 | 20230620 | 132800 | 1099192100 | 21150 | 21200 | 21200 | 21150 | 121 |
| 322 | 20230620 | 132700 | 1096632450 | 21150 | 21200 | 21250 | 21150 | 119 |
| 323 | 20230620 | 132600 | 1094113950 | 21150 | 21150 | 21300 | 21150 | 246 |
| 324 | 20230620 | 132500 | 1088904250 | 21150 | 21150 | 21200 | 21150 | 234 |
| 325 | 20230620 | 132400 | 1083954500 | 21200 | 21150 | 21200 | 21150 | 246 |
| 326 | 20230620 | 132300 | 1078745750 | 21200 | 21150 | 21250 | 21150 | 200 |
| 327 | 20230620 | 132200 | 1074502950 | 21200 | 21150 | 21300 | 21150 | 250 |
| 328 | 20230620 | 132100 | 1069211350 | 21150 | 21250 | 21250 | 21150 | 99 |
| 329 | 20230620 | 132000 | 1067116200 | 21200 | 21250 | 21250 | 21150 | 224 |
| 330 | 20230620 | 131900 | 1062370050 | 21200 | 21200 | 21250 | 21200 | 163 |
| 331 | 20230620 | 131800 | 1058914250 | 21250 | 21250 | 21250 | 21200 | 388 |
| 332 | 20230620 | 131700 | 1050686550 | 21250 | 21250 | 21250 | 21200 | 136 |
| 333 | 20230620 | 131600 | 1047801800 | 21200 | 21200 | 21250 | 21200 | 380 |
| 334 | 20230620 | 131500 | 1039741500 | 21250 | 21150 | 21250 | 21100 | 414 |
| 335 | 20230620 | 131400 | 1030987100 | 21150 | 21200 | 21200 | 21100 | 635 |
| 336 | 20230620 | 131300 | 1017554650 | 21150 | 21200 | 21200 | 21100 | 231 |
| 337 | 20230620 | 131200 | 1012671600 | 21200 | 21150 | 21200 | 21100 | 100 |
| 338 | 20230620 | 131100 | 1010559550 | 21100 | 21150 | 21150 | 21100 | 201 |
| 339 | 20230620 | 131000 | 1006316800 | 21100 | 21150 | 21150 | 21100 | 183 |
| 340 | 20230620 | 130900 | 1002450850 | 21150 | 21200 | 21200 | 21150 | 215 |
| 341 | 20230620 | 130800 | 997903250 | 21200 | 21150 | 21200 | 21150 | 107 |
| 342 | 20230620 | 130700 | 995638150 | 21200 | 21200 | 21200 | 21150 | 268 |
| 343 | 20230620 | 130600 | 989966150 | 21200 | 21200 | 21200 | 21150 | 184 |
| 344 | 20230620 | 130500 | 986066950 | 21250 | 21250 | 21250 | 21200 | 107 |
| 345 | 20230620 | 130400 | 983798000 | 21200 | 21250 | 21250 | 21200 | 213 |
| 346 | 20230620 | 130300 | 979276200 | 21200 | 21250 | 21250 | 21200 | 93 |
| 347 | 20230620 | 130200 | 977304450 | 21250 | 21200 | 21250 | 21150 | 127 |
| 348 | 20230620 | 130100 | 974611150 | 21250 | 21250 | 21300 | 21250 | 77 |
| 349 | 20230620 | 130000 | 972974850 | 21200 | 21200 | 21250 | 21150 | 234 |
| 350 | 20230620 | 125900 | 968020600 | 21150 | 21150 | 21250 | 21150 | 65 |
| 351 | 20230620 | 125800 | 966645600 | 21150 | 21200 | 21200 | 21150 | 152 |
| 352 | 20230620 | 125700 | 963428200 | 21200 | 21200 | 21200 | 21150 | 180 |
| 353 | 20230620 | 125600 | 959616200 | 21200 | 21250 | 21250 | 21200 | 137 |
| 354 | 20230620 | 125500 | 956709500 | 21200 | 21300 | 21300 | 21200 | 74 |
| 355 | 20230620 | 125400 | 955140300 | 21250 | 21250 | 21250 | 21200 | 146 |
| 356 | 20230620 | 125300 | 952039750 | 21250 | 21200 | 21250 | 21200 | 209 |
| 357 | 20230620 | 125200 | 947608750 | 21250 | 21250 | 21250 | 21200 | 112 |
| 358 | 20230620 | 125100 | 945232400 | 21200 | 21250 | 21300 | 21200 | 156 |
| 359 | 20230620 | 125000 | 941913850 | 21250 | 21250 | 21300 | 21200 | 103 |
| 360 | 20230620 | 124900 | 939725850 | 21200 | 21250 | 21250 | 21200 | 109 |
| 361 | 20230620 | 124800 | 937414900 | 21200 | 21300 | 21300 | 21200 | 166 |
| 362 | 20230620 | 124700 | 933888150 | 21200 | 21200 | 21250 | 21200 | 102 |
| 363 | 20230620 | 124600 | 931724500 | 21200 | 21300 | 21300 | 21150 | 178 |
| 364 | 20230620 | 124500 | 927952100 | 21300 | 21200 | 21300 | 21150 | 1626 |
| 365 | 20230620 | 124400 | 893405900 | 21150 | 21200 | 21250 | 21150 | 151 |
| 366 | 20230620 | 124300 | 890209350 | 21200 | 21200 | 21200 | 21150 | 65 |
| 367 | 20230620 | 124200 | 888832600 | 21150 | 21350 | 21350 | 21150 | 481 |
| 368 | 20230620 | 124100 | 878621950 | 21300 | 21350 | 21350 | 21250 | 169 |
| 369 | 20230620 | 124000 | 875021500 | 21400 | 21300 | 21450 | 21250 | 81 |
| 370 | 20230620 | 123900 | 873296400 | 21300 | 21250 | 21300 | 21250 | 233 |
| 371 | 20230620 | 123800 | 868336950 | 21300 | 21300 | 21300 | 21300 | 18 |
| 372 | 20230620 | 123700 | 867953550 | 21400 | 21250 | 21400 | 21250 | 519 |
| 373 | 20230620 | 123600 | 856889800 | 21250 | 21400 | 21400 | 21250 | 37 |
| 374 | 20230620 | 123500 | 856102400 | 21300 | 21350 | 21500 | 21300 | 497 |
| 375 | 20230620 | 123400 | 845499350 | 21350 | 21400 | 21450 | 21350 | 127 |
| 376 | 20230620 | 123300 | 842783150 | 21400 | 21400 | 21450 | 21400 | 115 |
| 377 | 20230620 | 123200 | 840320350 | 21500 | 21550 | 21550 | 21400 | 255 |
| 378 | 20230620 | 123100 | 834850100 | 21600 | 21550 | 21600 | 21550 | 61 |
| 379 | 20230620 | 123000 | 833533650 | 21500 | 21650 | 21650 | 21500 | 27 |
| 380 | 20230620 | 122900 | 832952700 | 21600 | 21650 | 21650 | 21450 | 69 |
| 381 | 20230620 | 122800 | 831464300 | 21500 | 21500 | 21500 | 21500 | 13 |
| 382 | 20230620 | 122700 | 831184800 | 21550 | 21600 | 21650 | 21550 | 85 |
| 383 | 20230620 | 122600 | 829348400 | 21500 | 21650 | 21650 | 21500 | 65 |
| 384 | 20230620 | 122500 | 827943900 | 21500 | 21600 | 21650 | 21500 | 83 |
| 385 | 20230620 | 122400 | 826154900 | 21600 | 21600 | 21600 | 21600 | 42 |
| 386 | 20230620 | 122300 | 825247700 | 21650 | 21700 | 21700 | 21600 | 73 |
| 387 | 20230620 | 122200 | 823666250 | 21700 | 21650 | 21700 | 21550 | 41 |
| 388 | 20230620 | 122100 | 822781950 | 21700 | 21600 | 21700 | 21550 | 81 |
| 389 | 20230620 | 122000 | 821030800 | 21550 | 21700 | 21700 | 21550 | 78 |
| 390 | 20230620 | 121900 | 819341950 | 21700 | 21650 | 21700 | 21600 | 119 |
| 391 | 20230620 | 121800 | 816769550 | 21650 | 21750 | 21750 | 21600 | 48 |
| 392 | 20230620 | 121700 | 815728150 | 21750 | 21650 | 21750 | 21650 | 19 |
| 393 | 20230620 | 121600 | 815316650 | 21750 | 21600 | 21750 | 21600 | 62 |
| 394 | 20230620 | 121500 | 813969700 | 21650 | 21700 | 21750 | 21650 | 61 |
| 395 | 20230620 | 121400 | 812647000 | 21700 | 21800 | 21800 | 21650 | 50 |
| 396 | 20230620 | 121300 | 811562600 | 21800 | 21750 | 21800 | 21650 | 106 |
| 397 | 20230620 | 121200 | 809259350 | 21800 | 21650 | 21800 | 21650 | 28 |
| 398 | 20230620 | 121100 | 808653000 | 21650 | 21800 | 21800 | 21650 | 86 |
| 399 | 20230620 | 121000 | 806782500 | 21800 | 21750 | 21800 | 21650 | 76 |
| 400 | 20230620 | 120900 | 805130050 | 21750 | 21750 | 21750 | 21700 | 990 |
| 401 | 20230620 | 120800 | 783645050 | 21700 | 21800 | 21800 | 21700 | 46 |
| 402 | 20230620 | 120700 | 782644550 | 21750 | 21700 | 21800 | 21700 | 73 |
| 403 | 20230620 | 120600 | 781055750 | 21750 | 21700 | 21800 | 21700 | 71 |
| 404 | 20230620 | 120500 | 779512400 | 21800 | 21700 | 21800 | 21700 | 28 |
| 405 | 20230620 | 120400 | 778904450 | 21750 | 21800 | 21800 | 21650 | 77 |
| 406 | 20230620 | 120300 | 777227250 | 21800 | 21750 | 21800 | 21700 | 332 |
| 407 | 20230620 | 120200 | 770022700 | 21750 | 21750 | 21800 | 21750 | 151 |
| 408 | 20230620 | 120100 | 766738400 | 21800 | 21750 | 21800 | 21750 | 104 |
| 409 | 20230620 | 120000 | 764472700 | 21800 | 21900 | 21900 | 21800 | 300 |
| 410 | 20230620 | 115900 | 757925150 | 21850 | 21850 | 21850 | 21800 | 251 |
| 411 | 20230620 | 115800 | 752442100 | 21850 | 21850 | 21850 | 21750 | 147 |
| 412 | 20230620 | 115700 | 749231400 | 21850 | 21850 | 21850 | 21800 | 56 |
| 413 | 20230620 | 115600 | 748008700 | 21850 | 21850 | 21850 | 21750 | 77 |
| 414 | 20230620 | 115500 | 746327450 | 21850 | 21850 | 21850 | 21750 | 68 |
| 415 | 20230620 | 115400 | 744843200 | 21850 | 21850 | 21850 | 21750 | 159 |
| 416 | 20230620 | 115300 | 741370900 | 21850 | 21850 | 21850 | 21850 | 43 |
| 417 | 20230620 | 115200 | 740431350 | 21800 | 21800 | 21850 | 21800 | 93 |
| 418 | 20230620 | 115100 | 738400800 | 21800 | 21850 | 21850 | 21800 | 138 |
| 419 | 20230620 | 115000 | 735387000 | 21850 | 21850 | 21850 | 21800 | 50 |
| 420 | 20230620 | 114900 | 734295950 | 21850 | 21800 | 21850 | 21800 | 60 |
| 421 | 20230620 | 114800 | 732986250 | 21800 | 21800 | 21850 | 21700 | 159 |
| 422 | 20230620 | 114700 | 729524250 | 21800 | 21750 | 21850 | 21750 | 83 |
| 423 | 20230620 | 114600 | 727717800 | 21750 | 21850 | 21850 | 21750 | 77 |
| 424 | 20230620 | 114500 | 726037950 | 21850 | 21850 | 21850 | 21800 | 112 |
| 425 | 20230620 | 114400 | 723592650 | 21850 | 21750 | 21850 | 21700 | 117 |
| 426 | 20230620 | 114300 | 721046900 | 21800 | 21750 | 21850 | 21750 | 68 |
| 427 | 20230620 | 114200 | 719563450 | 21750 | 21800 | 21850 | 21750 | 137 |
| 428 | 20230620 | 114100 | 716572800 | 21800 | 21850 | 21850 | 21800 | 70 |
| 429 | 20230620 | 114000 | 715044350 | 21850 | 21800 | 21850 | 21750 | 1843 |
| 430 | 20230620 | 113900 | 674865750 | 21800 | 21800 | 21800 | 21750 | 65 |
| 431 | 20230620 | 113800 | 673450000 | 21800 | 21800 | 21800 | 21750 | 107 |
| 432 | 20230620 | 113700 | 671118600 | 21700 | 21800 | 21800 | 21700 | 44 |
| 433 | 20230620 | 113600 | 670161050 | 21800 | 21750 | 21800 | 21700 | 199 |
| 434 | 20230620 | 113500 | 665830800 | 21750 | 21750 | 21750 | 21700 | 45 |
| 435 | 20230620 | 113400 | 664853050 | 21750 | 21750 | 21750 | 21700 | 147 |
| 436 | 20230620 | 113300 | 661657100 | 21750 | 21750 | 21750 | 21700 | 46 |
| 437 | 20230620 | 113200 | 660657350 | 21750 | 21700 | 21750 | 21700 | 153 |
| 438 | 20230620 | 113100 | 657330800 | 21750 | 21750 | 21750 | 21700 | 146 |
| 439 | 20230620 | 113000 | 654155350 | 21700 | 21750 | 21750 | 21700 | 120 |
| 440 | 20230620 | 112900 | 651546500 | 21750 | 21750 | 21750 | 21700 | 37 |
| 441 | 20230620 | 112800 | 650743100 | 21750 | 21750 | 21750 | 21650 | 140 |
| 442 | 20230620 | 112700 | 647700350 | 21750 | 21750 | 21750 | 21700 | 62 |
| 443 | 20230620 | 112600 | 646353400 | 21700 | 21750 | 21750 | 21700 | 60 |
| 444 | 20230620 | 112500 | 645049150 | 21750 | 21750 | 21750 | 21650 | 55 |
| 445 | 20230620 | 112400 | 643854200 | 21750 | 21750 | 21750 | 21700 | 141 |
| 446 | 20230620 | 112300 | 640791550 | 21750 | 21750 | 21750 | 21700 | 75 |
| 447 | 20230620 | 112200 | 639161250 | 21750 | 21700 | 21750 | 21700 | 63 |
| 448 | 20230620 | 112100 | 637792200 | 21750 | 21700 | 21750 | 21600 | 118 |
| 449 | 20230620 | 112000 | 635227800 | 21750 | 21700 | 21750 | 21650 | 63 |
| 450 | 20230620 | 111900 | 633857850 | 21700 | 21700 | 21750 | 21600 | 108 |
| 451 | 20230620 | 111800 | 631511050 | 21700 | 21750 | 21750 | 21700 | 98 |
| 452 | 20230620 | 111700 | 629380150 | 21750 | 21700 | 21750 | 21700 | 118 |
| 453 | 20230620 | 111600 | 626815550 | 21700 | 21750 | 21750 | 21650 | 55 |
| 454 | 20230620 | 111500 | 625621650 | 21750 | 21750 | 21750 | 21600 | 167 |
| 455 | 20230620 | 111400 | 622002800 | 21750 | 21750 | 21750 | 21700 | 955 |
| 456 | 20230620 | 111300 | 601278250 | 21750 | 21750 | 21750 | 21700 | 171 |
| 457 | 20230620 | 111200 | 597560400 | 21750 | 21750 | 21750 | 21700 | 62 |
| 458 | 20230620 | 111100 | 596213100 | 21750 | 21750 | 21750 | 21700 | 126 |
| 459 | 20230620 | 111000 | 593473650 | 21750 | 21750 | 21750 | 21700 | 96 |
| 460 | 20230620 | 110900 | 591387100 | 21750 | 21700 | 21750 | 21650 | 73 |
| 461 | 20230620 | 110800 | 589802350 | 21700 | 21650 | 21750 | 21600 | 52 |
| 462 | 20230620 | 110700 | 588674100 | 21650 | 21750 | 21750 | 21650 | 150 |
| 463 | 20230620 | 110600 | 585418900 | 21650 | 21650 | 21650 | 21600 | 44 |
| 464 | 20230620 | 110500 | 584467700 | 21700 | 21750 | 21750 | 21700 | 104 |
| 465 | 20230620 | 110400 | 582207450 | 21600 | 21700 | 21750 | 21600 | 44 |
| 466 | 20230620 | 110300 | 581253300 | 21600 | 21700 | 21750 | 21600 | 81 |
| 467 | 20230620 | 110200 | 579494000 | 21750 | 21700 | 21750 | 21600 | 52 |
| 468 | 20230620 | 110100 | 578366850 | 21700 | 21650 | 21700 | 21650 | 134 |
| 469 | 20230620 | 110000 | 575460300 | 21700 | 21700 | 21700 | 21650 | 68 |
| 470 | 20230620 | 105900 | 573985950 | 21750 | 21650 | 21750 | 21650 | 81 |
| 471 | 20230620 | 105800 | 572227000 | 21700 | 21700 | 21700 | 21700 | 66 |
| 472 | 20230620 | 105700 | 570794800 | 21650 | 21700 | 21750 | 21650 | 90 |
| 473 | 20230620 | 105600 | 568842950 | 21650 | 21700 | 21750 | 21650 | 71 |
| 474 | 20230620 | 105500 | 567301900 | 21750 | 21700 | 21750 | 21700 | 121 |
| 475 | 20230620 | 105400 | 564674200 | 21750 | 21700 | 21750 | 21650 | 266 |
| 476 | 20230620 | 105300 | 558891600 | 21700 | 21700 | 21750 | 21650 | 88 |
| 477 | 20230620 | 105200 | 556981400 | 21700 | 21750 | 21750 | 21650 | 89 |
| 478 | 20230620 | 105100 | 555051350 | 21750 | 21700 | 21750 | 21650 | 112 |
| 479 | 20230620 | 105000 | 552621000 | 21700 | 21750 | 21750 | 21700 | 46 |
| 480 | 20230620 | 104900 | 551622750 | 21750 | 21700 | 21750 | 21700 | 60 |
| 481 | 20230620 | 104800 | 550320450 | 21650 | 21700 | 21750 | 21650 | 249 |
| 482 | 20230620 | 104700 | 544914950 | 21750 | 21700 | 21750 | 21700 | 34 |
| 483 | 20230620 | 104600 | 544176650 | 21750 | 21750 | 21800 | 21750 | 61 |
| 484 | 20230620 | 104500 | 542849850 | 21750 | 21700 | 21800 | 21700 | 62 |
| 485 | 20230620 | 104400 | 541501500 | 21650 | 21750 | 21750 | 21650 | 45 |
| 486 | 20230620 | 104300 | 540523200 | 21750 | 21750 | 21750 | 21750 | 58 |
| 487 | 20230620 | 104200 | 539261700 | 21750 | 21800 | 21850 | 21650 | 139 |
| 488 | 20230620 | 104100 | 536238750 | 21850 | 21700 | 21850 | 21700 | 51 |
| 489 | 20230620 | 104000 | 535126950 | 21750 | 21800 | 21800 | 21650 | 54 |
| 490 | 20230620 | 103900 | 533954000 | 21850 | 21800 | 21850 | 21800 | 60 |
| 491 | 20230620 | 103800 | 532645450 | 21800 | 21850 | 21850 | 21700 | 224 |
| 492 | 20230620 | 103700 | 527761600 | 21800 | 21700 | 21850 | 21700 | 45 |
| 493 | 20230620 | 103600 | 526781350 | 21750 | 21800 | 21850 | 21750 | 163 |
| 494 | 20230620 | 103500 | 523228150 | 21800 | 21800 | 21850 | 21800 | 88 |
| 495 | 20230620 | 103400 | 521306100 | 21800 | 21800 | 21800 | 21750 | 227 |
| 496 | 20230620 | 103300 | 516358350 | 21750 | 21750 | 21800 | 21750 | 113 |
| 497 | 20230620 | 103200 | 513898000 | 21800 | 21800 | 21800 | 21750 | 118 |
| 498 | 20230620 | 103100 | 511326850 | 21750 | 21800 | 21800 | 21750 | 49 |
| 499 | 20230620 | 103000 | 510259600 | 21800 | 21800 | 21800 | 21750 | 106 |
| 500 | 20230620 | 102900 | 507950100 | 21800 | 21800 | 21800 | 21750 | 89 |
| 501 | 20230620 | 102800 | 506011150 | 21800 | 21800 | 21800 | 21750 | 119 |
| 502 | 20230620 | 102700 | 503420500 | 21800 | 21800 | 21800 | 21750 | 62 |
| 503 | 20230620 | 102600 | 502070150 | 21800 | 21650 | 21800 | 21650 | 5317 |
| 504 | 20230620 | 102500 | 386663150 | 21700 | 21700 | 21700 | 21650 | 757 |
| 505 | 20230620 | 102400 | 370237350 | 21700 | 21700 | 21700 | 21650 | 544 |
| 506 | 20230620 | 102300 | 358433400 | 21700 | 21650 | 21700 | 21650 | 199 |
| 507 | 20230620 | 102200 | 354117150 | 21650 | 21700 | 21700 | 21650 | 112 |
| 508 | 20230620 | 102100 | 351687050 | 21700 | 21650 | 21700 | 21650 | 146 |
| 509 | 20230620 | 102000 | 348522550 | 21700 | 21700 | 21700 | 21600 | 220 |
| 510 | 20230620 | 101900 | 343759400 | 21600 | 21650 | 21650 | 21600 | 20 |
| 511 | 20230620 | 101800 | 343326850 | 21650 | 21700 | 21700 | 21650 | 138 |
| 512 | 20230620 | 101700 | 340334000 | 21700 | 21650 | 21700 | 21600 | 40 |
| 513 | 20230620 | 101600 | 339467150 | 21650 | 21650 | 21700 | 21650 | 68 |
| 514 | 20230620 | 101500 | 337994650 | 21700 | 21650 | 21700 | 21650 | 58 |
| 515 | 20230620 | 101400 | 336737600 | 21700 | 21600 | 21700 | 21600 | 98 |
| 516 | 20230620 | 101300 | 334616800 | 21650 | 21600 | 21650 | 21600 | 23 |
| 517 | 20230620 | 101200 | 334119250 | 21600 | 21650 | 21650 | 21600 | 101 |
| 518 | 20230620 | 101100 | 331933450 | 21650 | 21650 | 21650 | 21600 | 52 |
| 519 | 20230620 | 101000 | 330808700 | 21650 | 21600 | 21650 | 21550 | 141 |
| 520 | 20230620 | 100900 | 327763800 | 21600 | 21600 | 21600 | 21500 | 55 |
| 521 | 20230620 | 100800 | 326578800 | 21600 | 21650 | 21650 | 21600 | 104 |
| 522 | 20230620 | 100700 | 324329700 | 21550 | 21650 | 21650 | 21550 | 382 |
| 523 | 20230620 | 100600 | 316084000 | 21700 | 21700 | 21700 | 21650 | 95 |
| 524 | 20230620 | 100500 | 314023800 | 21700 | 21700 | 21700 | 21650 | 155 |
| 525 | 20230620 | 100400 | 310664150 | 21700 | 21700 | 21700 | 21650 | 133 |
| 526 | 20230620 | 100300 | 307780750 | 21700 | 21600 | 21700 | 21600 | 98 |
| 527 | 20230620 | 100200 | 305656900 | 21700 | 21700 | 21700 | 21650 | 1082 |
| 528 | 20230620 | 100100 | 282179400 | 21550 | 21650 | 21700 | 21550 | 564 |
| 529 | 20230620 | 100000 | 269970800 | 21600 | 21650 | 21650 | 21600 | 51 |
| 530 | 20230620 | 095900 | 268868150 | 21600 | 21700 | 21700 | 21600 | 43 |
| 531 | 20230620 | 095800 | 267937450 | 21700 | 21550 | 21700 | 21450 | 2095 |
| 532 | 20230620 | 095700 | 222663250 | 21550 | 21550 | 21550 | 21500 | 57 |
| 533 | 20230620 | 095600 | 221435950 | 21500 | 21500 | 21550 | 21500 | 108 |
| 534 | 20230620 | 095500 | 219111750 | 21500 | 21500 | 21550 | 21450 | 92 |
| 535 | 20230620 | 095400 | 217131250 | 21550 | 21550 | 21550 | 21450 | 132 |
| 536 | 20230620 | 095300 | 214293800 | 21500 | 21550 | 21550 | 21450 | 52 |
| 537 | 20230620 | 095200 | 213174750 | 21550 | 21500 | 21550 | 21500 | 65 |
| 538 | 20230620 | 095100 | 211775350 | 21550 | 21500 | 21550 | 21500 | 267 |
| 539 | 20230620 | 095000 | 206021900 | 21500 | 21500 | 21550 | 21500 | 97 |
| 540 | 20230620 | 094900 | 203935550 | 21500 | 21550 | 21550 | 21500 | 68 |
| 541 | 20230620 | 094800 | 202470300 | 21550 | 21550 | 21550 | 21500 | 67 |
| 542 | 20230620 | 094700 | 201027600 | 21550 | 21500 | 21550 | 21450 | 123 |
| 543 | 20230620 | 094600 | 198384200 | 21500 | 21500 | 21500 | 21450 | 206 |
| 544 | 20230620 | 094500 | 193960200 | 21500 | 21500 | 21500 | 21450 | 140 |
| 545 | 20230620 | 094400 | 190951400 | 21550 | 21550 | 21550 | 21500 | 106 |
| 546 | 20230620 | 094300 | 188671050 | 21500 | 21450 | 21500 | 21450 | 477 |
| 547 | 20230620 | 094200 | 178416750 | 21500 | 21450 | 21500 | 21400 | 366 |
| 548 | 20230620 | 094100 | 170562650 | 21500 | 21500 | 21500 | 21450 | 95 |
| 549 | 20230620 | 094000 | 168521050 | 21500 | 21450 | 21500 | 21450 | 55 |
| 550 | 20230620 | 093900 | 167340500 | 21500 | 21500 | 21500 | 21500 | 113 |
| 551 | 20230620 | 093800 | 164911000 | 21500 | 21500 | 21500 | 21450 | 56 |
| 552 | 20230620 | 093700 | 163708000 | 21450 | 21550 | 21550 | 21450 | 61 |
| 553 | 20230620 | 093600 | 162397050 | 21550 | 21450 | 21550 | 21450 | 78 |
| 554 | 20230620 | 093500 | 160719550 | 21500 | 21550 | 21550 | 21500 | 57 |
| 555 | 20230620 | 093400 | 159493300 | 21550 | 21450 | 21550 | 21400 | 774 |
| 556 | 20230620 | 093300 | 142865400 | 21450 | 21450 | 21450 | 21350 | 635 |
| 557 | 20230620 | 093200 | 129266400 | 21450 | 21300 | 21450 | 21300 | 706 |
| 558 | 20230620 | 093100 | 114140350 | 21250 | 21300 | 21300 | 21250 | 525 |
| 559 | 20230620 | 093000 | 102981800 | 21350 | 21250 | 21350 | 21250 | 318 |
| 560 | 20230620 | 092900 | 96220050 | 21250 | 21300 | 21350 | 21250 | 119 |
| 561 | 20230620 | 092800 | 93684200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 562 | 20230620 | 092700 | 93684200 | 21300 | 21300 | 21300 | 21300 | 21 |
| 563 | 20230620 | 092600 | 93236900 | 21300 | 21300 | 21300 | 21300 | 21 |
| 564 | 20230620 | 092500 | 92789600 | 21300 | 21350 | 21400 | 21300 | 175 |
| 565 | 20230620 | 092400 | 89052100 | 21300 | 21350 | 21350 | 21300 | 556 |
| 566 | 20230620 | 092300 | 77207550 | 21350 | 21350 | 21350 | 21350 | 69 |
| 567 | 20230620 | 092200 | 75734400 | 21350 | 21400 | 21400 | 21350 | 29 |
| 568 | 20230620 | 092100 | 75113950 | 21400 | 21450 | 21450 | 21400 | 280 |
| 569 | 20230620 | 092000 | 69120100 | 21500 | 21450 | 21500 | 21450 | 114 |
| 570 | 20230620 | 091900 | 66672300 | 21450 | 21450 | 21450 | 21400 | 71 |
| 571 | 20230620 | 091800 | 65150500 | 21450 | 21450 | 21450 | 21400 | 255 |
| 572 | 20230620 | 091700 | 59681800 | 21400 | 21450 | 21500 | 21400 | 323 |
| 573 | 20230620 | 091600 | 52745450 | 21450 | 21400 | 21500 | 21400 | 420 |
| 574 | 20230620 | 091500 | 43739150 | 21250 | 21350 | 21400 | 21250 | 330 |
| 575 | 20230620 | 091400 | 36682650 | 21250 | 21250 | 21300 | 21250 | 528 |
| 576 | 20230620 | 091300 | 25445400 | 21200 | 21200 | 21200 | 21200 | 1 |
| 577 | 20230620 | 091200 | 25424200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 578 | 20230620 | 091100 | 25424200 | 21200 | 21200 | 21200 | 21200 | 0 |
| 579 | 20230620 | 091000 | 25424200 | 21200 | 21350 | 21350 | 21200 | 352 |
| 580 | 20230620 | 090900 | 17942750 | 21350 | 21400 | 21400 | 21350 | 103 |
| 581 | 20230620 | 090800 | 15741600 | 21450 | 21450 | 21450 | 21450 | 15 |
| 582 | 20230620 | 090700 | 15419850 | 21450 | 21450 | 21450 | 21450 | 33 |
| 583 | 20230620 | 090600 | 14712000 | 21400 | 21250 | 21400 | 21250 | 218 |
| 584 | 20230620 | 090500 | 10046950 | 21350 | 21200 | 21350 | 21200 | 132 |
| 585 | 20230620 | 090400 | 7234500 | 21150 | 21200 | 21200 | 21150 | 14 |
| 586 | 20230620 | 090300 | 6938350 | 21300 | 21150 | 21300 | 21150 | 7 |
| 587 | 20230620 | 090200 | 6790000 | 21150 | 21200 | 21200 | 21150 | 221 |
| 588 | 20230620 | 090100 | 2113450 | 21350 | 21350 | 21350 | 21350 | 3 |
| 589 | 20230620 | 090000 | 2049400 | 21350 | 21250 | 21350 | 21250 | 96 |