32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 3 | 20230620 | 185100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20230620 | 185000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20230620 | 184900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20230620 | 184800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20230620 | 184700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20230620 | 184600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20230620 | 184500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20230620 | 184400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20230620 | 184300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20230620 | 184200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20230620 | 184100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20230620 | 184000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20230620 | 183900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20230620 | 183800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20230620 | 183700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20230620 | 183600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20230620 | 183500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20230620 | 183400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20230620 | 183300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20230620 | 183200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20230620 | 183100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20230620 | 183000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20230620 | 182900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20230620 | 182800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20230620 | 182700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20230620 | 182600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20230620 | 182500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20230620 | 182400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20230620 | 182300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20230620 | 182200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 33 | 20230620 | 182100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20230620 | 182000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20230620 | 181900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20230620 | 181800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20230620 | 181700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20230620 | 181600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20230620 | 181500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20230620 | 181400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20230620 | 181300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20230620 | 181200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20230620 | 181100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20230620 | 181000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20230620 | 180900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20230620 | 180800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20230620 | 180700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20230620 | 180600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20230620 | 180500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20230620 | 180400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20230620 | 180300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20230620 | 180200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20230620 | 180100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20230620 | 180000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20230620 | 175900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20230620 | 175800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20230620 | 175700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20230620 | 175600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20230620 | 175500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20230620 | 175400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20230620 | 175300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20230620 | 175200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 63 | 20230620 | 175100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20230620 | 175000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20230620 | 174900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20230620 | 174800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20230620 | 174700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20230620 | 174600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20230620 | 174500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20230620 | 174400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20230620 | 174300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20230620 | 174200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20230620 | 174100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20230620 | 174000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20230620 | 173900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20230620 | 173800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20230620 | 173700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20230620 | 173600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20230620 | 173500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20230620 | 173400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20230620 | 173300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20230620 | 173200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20230620 | 173100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20230620 | 173000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20230620 | 172900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20230620 | 172800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20230620 | 172700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20230620 | 172600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20230620 | 172500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20230620 | 172400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20230620 | 172300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20230620 | 172200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 93 | 20230620 | 172100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20230620 | 172000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20230620 | 171900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20230620 | 171800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20230620 | 171700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20230620 | 171600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20230620 | 171500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20230620 | 171400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20230620 | 171300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20230620 | 171200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20230620 | 171100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20230620 | 171000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20230620 | 170900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20230620 | 170800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20230620 | 170700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20230620 | 170600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20230620 | 170500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20230620 | 170400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20230620 | 170300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20230620 | 170200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20230620 | 170100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20230620 | 170000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20230620 | 165900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20230620 | 165800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20230620 | 165700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20230620 | 165600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20230620 | 165500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20230620 | 165400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20230620 | 165300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20230620 | 165200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 123 | 20230620 | 165100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20230620 | 165000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20230620 | 164900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20230620 | 164800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20230620 | 164700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20230620 | 164600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20230620 | 164500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20230620 | 164400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20230620 | 164300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20230620 | 164200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20230620 | 164100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20230620 | 164000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20230620 | 163900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20230620 | 163800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20230620 | 163700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20230620 | 163600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20230620 | 163500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20230620 | 163400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20230620 | 163300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20230620 | 163200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20230620 | 163100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20230620 | 163000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20230620 | 162900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20230620 | 162800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20230620 | 162700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20230620 | 162600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20230620 | 162500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20230620 | 162400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20230620 | 162300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20230620 | 162200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 153 | 20230620 | 162100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20230620 | 162000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20230620 | 161900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20230620 | 161800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20230620 | 161700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20230620 | 161600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20230620 | 161500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20230620 | 161400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20230620 | 161300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20230620 | 161200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20230620 | 161100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20230620 | 161000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20230620 | 160900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20230620 | 160800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20230620 | 160700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20230620 | 160600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20230620 | 160500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20230620 | 160400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20230620 | 160300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20230620 | 160200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20230620 | 160100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20230620 | 160000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20230620 | 155900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20230620 | 155800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20230620 | 155700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20230620 | 155600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20230620 | 155500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20230620 | 155400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20230620 | 155300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20230620 | 155200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 183 | 20230620 | 155100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20230620 | 155000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20230620 | 154900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20230620 | 154800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20230620 | 154700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20230620 | 154600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20230620 | 154500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20230620 | 154400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20230620 | 154300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20230620 | 154200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20230620 | 154100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20230620 | 154000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20230620 | 153900 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20230620 | 153800 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20230620 | 153700 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20230620 | 153600 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20230620 | 153500 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20230620 | 153400 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20230620 | 153300 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20230620 | 153200 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20230620 | 153100 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20230620 | 153000 | 47972420400 | 27500 | 27500 | 27500 | 27500 | 40756 |
| 205 | 20230620 | 152900 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20230620 | 152800 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20230620 | 152700 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20230620 | 152600 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20230620 | 152500 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20230620 | 152400 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20230620 | 152300 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20230620 | 152200 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 213 | 20230620 | 152100 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20230620 | 152000 | 46851630400 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20230620 | 151900 | 46851630400 | 27300 | 27400 | 27400 | 27300 | 4628 |
| 216 | 20230620 | 151800 | 46725053550 | 27350 | 27300 | 27400 | 27300 | 6303 |
| 217 | 20230620 | 151700 | 46552658100 | 27300 | 27350 | 27350 | 27300 | 2953 |
| 218 | 20230620 | 151600 | 46471964800 | 27350 | 27300 | 27350 | 27300 | 3992 |
| 219 | 20230620 | 151500 | 46362932050 | 27300 | 27150 | 27350 | 27150 | 9656 |
| 220 | 20230620 | 151400 | 46099334550 | 27150 | 27200 | 27250 | 27150 | 7332 |
| 221 | 20230620 | 151300 | 45900039200 | 27200 | 27250 | 27300 | 27200 | 5048 |
| 222 | 20230620 | 151200 | 45762500650 | 27250 | 27250 | 27300 | 27200 | 5200 |
| 223 | 20230620 | 151100 | 45620714000 | 27300 | 27300 | 27350 | 27250 | 1575 |
| 224 | 20230620 | 151000 | 45577733400 | 27300 | 27350 | 27350 | 27250 | 5581 |
| 225 | 20230620 | 150900 | 45425247100 | 27300 | 27350 | 27350 | 27300 | 4721 |
| 226 | 20230620 | 150800 | 45296288250 | 27350 | 27350 | 27400 | 27300 | 3270 |
| 227 | 20230620 | 150700 | 45206879800 | 27300 | 27300 | 27400 | 27300 | 5578 |
| 228 | 20230620 | 150600 | 45054310350 | 27300 | 27350 | 27400 | 27250 | 6301 |
| 229 | 20230620 | 150500 | 44882121200 | 27300 | 27300 | 27400 | 27300 | 3554 |
| 230 | 20230620 | 150400 | 44784941700 | 27300 | 27450 | 27450 | 27300 | 10378 |
| 231 | 20230620 | 150300 | 44501016850 | 27450 | 27500 | 27500 | 27400 | 8536 |
| 232 | 20230620 | 150200 | 44266502700 | 27450 | 27450 | 27500 | 27400 | 8579 |
| 233 | 20230620 | 150100 | 44030945850 | 27500 | 27400 | 27500 | 27400 | 7015 |
| 234 | 20230620 | 150000 | 43838385850 | 27450 | 27400 | 27450 | 27350 | 10850 |
| 235 | 20230620 | 145900 | 43540889100 | 27350 | 27400 | 27400 | 27350 | 2585 |
| 236 | 20230620 | 145800 | 43470116800 | 27400 | 27400 | 27400 | 27350 | 2157 |
| 237 | 20230620 | 145700 | 43411031000 | 27400 | 27300 | 27400 | 27300 | 5502 |
| 238 | 20230620 | 145600 | 43260446300 | 27300 | 27300 | 27350 | 27250 | 4797 |
| 239 | 20230620 | 145500 | 43129393800 | 27300 | 27350 | 27350 | 27300 | 2035 |
| 240 | 20230620 | 145400 | 43073764200 | 27350 | 27250 | 27350 | 27250 | 5361 |
| 241 | 20230620 | 145300 | 42927233950 | 27250 | 27300 | 27350 | 27250 | 4270 |
| 242 | 20230620 | 145200 | 42810594550 | 27350 | 27400 | 27400 | 27300 | 2864 |
| 243 | 20230620 | 145100 | 42732179700 | 27350 | 27400 | 27400 | 27300 | 3811 |
| 244 | 20230620 | 145000 | 42627859650 | 27350 | 27300 | 27400 | 27300 | 1224 |
| 245 | 20230620 | 144900 | 42594388700 | 27350 | 27300 | 27350 | 27300 | 2283 |
| 246 | 20230620 | 144800 | 42532000150 | 27350 | 27350 | 27350 | 27300 | 5196 |
| 247 | 20230620 | 144700 | 42389993000 | 27350 | 27300 | 27350 | 27250 | 1550 |
| 248 | 20230620 | 144600 | 42347630700 | 27300 | 27250 | 27350 | 27250 | 2766 |
| 249 | 20230620 | 144500 | 42272191400 | 27250 | 27300 | 27350 | 27250 | 4869 |
| 250 | 20230620 | 144400 | 42139226250 | 27250 | 27250 | 27350 | 27250 | 1912 |
| 251 | 20230620 | 144300 | 42087048600 | 27300 | 27300 | 27350 | 27250 | 2967 |
| 252 | 20230620 | 144200 | 42006087850 | 27250 | 27350 | 27400 | 27250 | 6416 |
| 253 | 20230620 | 144100 | 41830735800 | 27350 | 27350 | 27400 | 27300 | 2171 |
| 254 | 20230620 | 144000 | 41771377600 | 27350 | 27400 | 27400 | 27250 | 8923 |
| 255 | 20230620 | 143900 | 41527526800 | 27400 | 27300 | 27400 | 27300 | 4462 |
| 256 | 20230620 | 143800 | 41405365450 | 27350 | 27350 | 27400 | 27300 | 13180 |
| 257 | 20230620 | 143700 | 41044907600 | 27350 | 27350 | 27350 | 27250 | 2803 |
| 258 | 20230620 | 143600 | 40968346750 | 27300 | 27250 | 27350 | 27250 | 6526 |
| 259 | 20230620 | 143500 | 40790112900 | 27300 | 27250 | 27300 | 27200 | 1827 |
| 260 | 20230620 | 143400 | 40740329400 | 27200 | 27250 | 27300 | 27200 | 6821 |
| 261 | 20230620 | 143300 | 40554467700 | 27250 | 27350 | 27350 | 27250 | 5002 |
| 262 | 20230620 | 143200 | 40417860700 | 27350 | 27300 | 27350 | 27250 | 2593 |
| 263 | 20230620 | 143100 | 40347045200 | 27300 | 27350 | 27350 | 27250 | 1624 |
| 264 | 20230620 | 143000 | 40302700700 | 27300 | 27250 | 27350 | 27200 | 4556 |
| 265 | 20230620 | 142900 | 40178367750 | 27200 | 27150 | 27250 | 27150 | 1569 |
| 266 | 20230620 | 142800 | 40135650650 | 27150 | 27250 | 27300 | 27150 | 10294 |
| 267 | 20230620 | 142700 | 39855212750 | 27200 | 27250 | 27250 | 27150 | 6199 |
| 268 | 20230620 | 142600 | 39686565950 | 27250 | 27250 | 27250 | 27200 | 1582 |
| 269 | 20230620 | 142500 | 39643503850 | 27200 | 27300 | 27350 | 27150 | 8178 |
| 270 | 20230620 | 142400 | 39420805400 | 27350 | 27350 | 27400 | 27200 | 12022 |
| 271 | 20230620 | 142300 | 39092711400 | 27350 | 27400 | 27400 | 27300 | 5464 |
| 272 | 20230620 | 142200 | 38943282300 | 27350 | 27300 | 27450 | 27200 | 19184 |
| 273 | 20230620 | 142100 | 38418333450 | 27300 | 27250 | 27350 | 27150 | 12496 |
| 274 | 20230620 | 142000 | 38077874700 | 27250 | 27200 | 27300 | 27150 | 24512 |
| 275 | 20230620 | 141900 | 37410103350 | 27200 | 27100 | 27200 | 27100 | 3925 |
| 276 | 20230620 | 141800 | 37303572750 | 27100 | 27150 | 27150 | 27100 | 1088 |
| 277 | 20230620 | 141700 | 37274056650 | 27150 | 27100 | 27200 | 27100 | 4699 |
| 278 | 20230620 | 141600 | 37146599600 | 27100 | 27100 | 27100 | 27000 | 2553 |
| 279 | 20230620 | 141500 | 37077503700 | 27050 | 27100 | 27100 | 27050 | 930 |
| 280 | 20230620 | 141400 | 37052311500 | 27150 | 27000 | 27150 | 27000 | 5123 |
| 281 | 20230620 | 141300 | 36913727500 | 27050 | 27100 | 27100 | 27000 | 5366 |
| 282 | 20230620 | 141200 | 36768525350 | 27100 | 27100 | 27150 | 27050 | 5047 |
| 283 | 20230620 | 141100 | 36631731150 | 27100 | 27050 | 27100 | 27050 | 2406 |
| 284 | 20230620 | 141000 | 36566542950 | 27050 | 26950 | 27100 | 26950 | 4262 |
| 285 | 20230620 | 140900 | 36451262800 | 26950 | 26900 | 27000 | 26900 | 3219 |
| 286 | 20230620 | 140800 | 36364430650 | 26900 | 26850 | 26900 | 26850 | 2368 |
| 287 | 20230620 | 140700 | 36300772200 | 26850 | 26900 | 26950 | 26850 | 3173 |
| 288 | 20230620 | 140600 | 36215446850 | 26900 | 26950 | 27000 | 26900 | 2033 |
| 289 | 20230620 | 140500 | 36160702700 | 26950 | 27000 | 27000 | 26900 | 2927 |
| 290 | 20230620 | 140400 | 36081779450 | 27000 | 27000 | 27050 | 26950 | 6123 |
| 291 | 20230620 | 140300 | 35916369800 | 27050 | 27050 | 27150 | 26950 | 19234 |
| 292 | 20230620 | 140200 | 35395969600 | 27050 | 27050 | 27150 | 26950 | 16282 |
| 293 | 20230620 | 140100 | 34955771650 | 27150 | 26950 | 27250 | 26950 | 58071 |
| 294 | 20230620 | 140000 | 33385128400 | 26900 | 26750 | 26950 | 26750 | 15157 |
| 295 | 20230620 | 135900 | 32977415650 | 26800 | 26850 | 26900 | 26750 | 4683 |
| 296 | 20230620 | 135800 | 32851836500 | 26850 | 26850 | 26850 | 26800 | 2157 |
| 297 | 20230620 | 135700 | 32793933450 | 26850 | 26800 | 26850 | 26800 | 1066 |
| 298 | 20230620 | 135600 | 32765325200 | 26850 | 26800 | 26850 | 26800 | 1565 |
| 299 | 20230620 | 135500 | 32723330450 | 26800 | 26800 | 26850 | 26750 | 2061 |
| 300 | 20230620 | 135400 | 32668097450 | 26800 | 26750 | 26800 | 26750 | 1715 |
| 301 | 20230620 | 135300 | 32622168850 | 26750 | 26700 | 26750 | 26700 | 2024 |
| 302 | 20230620 | 135200 | 32568073250 | 26700 | 26700 | 26750 | 26650 | 2401 |
| 303 | 20230620 | 135100 | 32503919100 | 26650 | 26650 | 26700 | 26650 | 1814 |
| 304 | 20230620 | 135000 | 32455515900 | 26700 | 26650 | 26700 | 26600 | 8240 |
| 305 | 20230620 | 134900 | 32235978850 | 26650 | 26700 | 26700 | 26600 | 3562 |
| 306 | 20230620 | 134800 | 32141013900 | 26700 | 26800 | 26800 | 26700 | 2095 |
| 307 | 20230620 | 134700 | 32084951950 | 26800 | 26750 | 26800 | 26750 | 1927 |
| 308 | 20230620 | 134600 | 32033372150 | 26700 | 26700 | 26800 | 26650 | 6082 |
| 309 | 20230620 | 134500 | 31870898000 | 26750 | 26850 | 26900 | 26700 | 7652 |
| 310 | 20230620 | 134400 | 31665910000 | 26850 | 26900 | 26900 | 26850 | 1270 |
| 311 | 20230620 | 134300 | 31631780000 | 26850 | 26850 | 26900 | 26750 | 4175 |
| 312 | 20230620 | 134200 | 31519756150 | 26800 | 26750 | 26850 | 26750 | 2620 |
| 313 | 20230620 | 134100 | 31449560950 | 26750 | 26800 | 26800 | 26750 | 4548 |
| 314 | 20230620 | 134000 | 31327847450 | 26750 | 26850 | 26900 | 26750 | 11503 |
| 315 | 20230620 | 133900 | 31019297650 | 26850 | 26800 | 26900 | 26750 | 11674 |
| 316 | 20230620 | 133800 | 30706038950 | 26750 | 26750 | 26800 | 26750 | 3822 |
| 317 | 20230620 | 133700 | 30603625950 | 26750 | 26800 | 26800 | 26750 | 6651 |
| 318 | 20230620 | 133600 | 30425605300 | 26750 | 26700 | 26800 | 26700 | 7326 |
| 319 | 20230620 | 133500 | 30229642450 | 26700 | 26650 | 26700 | 26650 | 9264 |
| 320 | 20230620 | 133400 | 29982311450 | 26700 | 26700 | 26700 | 26600 | 2135 |
| 321 | 20230620 | 133300 | 29925357350 | 26650 | 26600 | 26700 | 26600 | 5370 |
| 322 | 20230620 | 133200 | 29782279600 | 26650 | 26650 | 26650 | 26600 | 3172 |
| 323 | 20230620 | 133100 | 29697816700 | 26600 | 26550 | 26700 | 26550 | 4910 |
| 324 | 20230620 | 133000 | 29567132650 | 26550 | 26600 | 26600 | 26550 | 1743 |
| 325 | 20230620 | 132900 | 29520803350 | 26600 | 26600 | 26650 | 26550 | 5392 |
| 326 | 20230620 | 132800 | 29377408500 | 26600 | 26600 | 26650 | 26550 | 4173 |
| 327 | 20230620 | 132700 | 29266392250 | 26600 | 26650 | 26650 | 26600 | 9681 |
| 328 | 20230620 | 132600 | 29008661300 | 26650 | 26650 | 26650 | 26600 | 986 |
| 329 | 20230620 | 132500 | 28982386150 | 26650 | 26600 | 26650 | 26550 | 6974 |
| 330 | 20230620 | 132400 | 28796733250 | 26600 | 26600 | 26650 | 26550 | 4729 |
| 331 | 20230620 | 132300 | 28670931050 | 26600 | 26600 | 26650 | 26550 | 7586 |
| 332 | 20230620 | 132200 | 28469035800 | 26600 | 26400 | 26600 | 26400 | 7965 |
| 333 | 20230620 | 132100 | 28257864100 | 26450 | 26450 | 26500 | 26400 | 2673 |
| 334 | 20230620 | 132000 | 28187168650 | 26450 | 26500 | 26500 | 26400 | 3219 |
| 335 | 20230620 | 131900 | 28102005200 | 26500 | 26650 | 26650 | 26500 | 1580 |
| 336 | 20230620 | 131800 | 28060020600 | 26600 | 26600 | 26650 | 26600 | 970 |
| 337 | 20230620 | 131700 | 28034196300 | 26600 | 26650 | 26650 | 26550 | 2504 |
| 338 | 20230620 | 131600 | 27967569650 | 26650 | 26550 | 26650 | 26500 | 11843 |
| 339 | 20230620 | 131500 | 27653466900 | 26600 | 26550 | 26600 | 26550 | 2601 |
| 340 | 20230620 | 131400 | 27584328450 | 26550 | 26500 | 26600 | 26500 | 5535 |
| 341 | 20230620 | 131300 | 27437510950 | 26500 | 26500 | 26500 | 26400 | 7829 |
| 342 | 20230620 | 131200 | 27230264000 | 26450 | 26500 | 26500 | 26400 | 5291 |
| 343 | 20230620 | 131100 | 27090428000 | 26450 | 26550 | 26600 | 26450 | 2181 |
| 344 | 20230620 | 131000 | 27032618550 | 26550 | 26600 | 26600 | 26500 | 4956 |
| 345 | 20230620 | 130900 | 26901007350 | 26600 | 26600 | 26700 | 26550 | 5567 |
| 346 | 20230620 | 130800 | 26752784850 | 26650 | 26600 | 26650 | 26550 | 2298 |
| 347 | 20230620 | 130700 | 26691643450 | 26600 | 26600 | 26650 | 26550 | 2848 |
| 348 | 20230620 | 130600 | 26615867650 | 26600 | 26650 | 26700 | 26600 | 5310 |
| 349 | 20230620 | 130500 | 26474425450 | 26650 | 26550 | 26650 | 26550 | 4970 |
| 350 | 20230620 | 130400 | 26342162400 | 26600 | 26550 | 26600 | 26500 | 4805 |
| 351 | 20230620 | 130300 | 26214566300 | 26550 | 26500 | 26550 | 26450 | 15851 |
| 352 | 20230620 | 130200 | 25794474450 | 26500 | 26450 | 26500 | 26400 | 9881 |
| 353 | 20230620 | 130100 | 25533039100 | 26450 | 26350 | 26450 | 26350 | 2716 |
| 354 | 20230620 | 130000 | 25461351350 | 26350 | 26450 | 26450 | 26350 | 2261 |
| 355 | 20230620 | 125900 | 25401690100 | 26450 | 26400 | 26450 | 26400 | 1112 |
| 356 | 20230620 | 125800 | 25372293800 | 26450 | 26450 | 26450 | 26400 | 3496 |
| 357 | 20230620 | 125700 | 25279933800 | 26400 | 26400 | 26450 | 26350 | 2573 |
| 358 | 20230620 | 125600 | 25211953850 | 26450 | 26350 | 26450 | 26350 | 2605 |
| 359 | 20230620 | 125500 | 25143187250 | 26350 | 26350 | 26400 | 26350 | 1981 |
| 360 | 20230620 | 125400 | 25090909300 | 26400 | 26400 | 26450 | 26350 | 2692 |
| 361 | 20230620 | 125300 | 25019818750 | 26450 | 26400 | 26450 | 26350 | 3515 |
| 362 | 20230620 | 125200 | 24926993400 | 26400 | 26350 | 26400 | 26350 | 9022 |
| 363 | 20230620 | 125100 | 24688823250 | 26350 | 26350 | 26400 | 26350 | 1299 |
| 364 | 20230620 | 125000 | 24654541350 | 26400 | 26350 | 26400 | 26300 | 2063 |
| 365 | 20230620 | 124900 | 24600143550 | 26350 | 26400 | 26400 | 26350 | 2576 |
| 366 | 20230620 | 124800 | 24532229750 | 26400 | 26300 | 26400 | 26300 | 4129 |
| 367 | 20230620 | 124700 | 24423420000 | 26300 | 26350 | 26350 | 26300 | 4313 |
| 368 | 20230620 | 124600 | 24309929400 | 26350 | 26350 | 26350 | 26300 | 2079 |
| 369 | 20230620 | 124500 | 24255178850 | 26300 | 26350 | 26350 | 26300 | 2476 |
| 370 | 20230620 | 124400 | 24189991050 | 26300 | 26250 | 26300 | 26250 | 23739 |
| 371 | 20230620 | 124300 | 23565792850 | 26250 | 26200 | 26300 | 26150 | 16434 |
| 372 | 20230620 | 124200 | 23134761650 | 26150 | 26150 | 26200 | 26150 | 2819 |
| 373 | 20230620 | 124100 | 23061005900 | 26150 | 26150 | 26200 | 26150 | 4534 |
| 374 | 20230620 | 124000 | 22942437450 | 26150 | 26150 | 26150 | 26050 | 2721 |
| 375 | 20230620 | 123900 | 22871369500 | 26100 | 26150 | 26150 | 26100 | 2359 |
| 376 | 20230620 | 123800 | 22809683850 | 26150 | 26100 | 26150 | 26100 | 1638 |
| 377 | 20230620 | 123700 | 22766855000 | 26150 | 26100 | 26150 | 26050 | 8204 |
| 378 | 20230620 | 123600 | 22552789500 | 26100 | 26050 | 26100 | 26000 | 2149 |
| 379 | 20230620 | 123500 | 22496814300 | 26000 | 26000 | 26050 | 26000 | 5015 |
| 380 | 20230620 | 123400 | 22366219050 | 26000 | 26050 | 26050 | 26000 | 3026 |
| 381 | 20230620 | 123300 | 22287530300 | 26000 | 26100 | 26100 | 26000 | 5187 |
| 382 | 20230620 | 123200 | 22152349800 | 26100 | 26000 | 26100 | 26000 | 6368 |
| 383 | 20230620 | 123100 | 21986466350 | 26000 | 26050 | 26050 | 26000 | 450 |
| 384 | 20230620 | 123000 | 21974745350 | 26050 | 26000 | 26050 | 26000 | 8357 |
| 385 | 20230620 | 122900 | 21757439900 | 26000 | 25900 | 26000 | 25850 | 4627 |
| 386 | 20230620 | 122800 | 21637347350 | 25900 | 25850 | 25900 | 25850 | 175 |
| 387 | 20230620 | 122700 | 21632816850 | 25900 | 25850 | 25950 | 25850 | 1231 |
| 388 | 20230620 | 122600 | 21600914250 | 25900 | 25900 | 25950 | 25900 | 2316 |
| 389 | 20230620 | 122500 | 21540905050 | 25900 | 25850 | 25950 | 25850 | 1426 |
| 390 | 20230620 | 122400 | 21503981750 | 25850 | 25950 | 25950 | 25850 | 389 |
| 391 | 20230620 | 122300 | 21493899450 | 25950 | 25900 | 25950 | 25900 | 533 |
| 392 | 20230620 | 122200 | 21480070700 | 25900 | 25900 | 25950 | 25850 | 637 |
| 393 | 20230620 | 122100 | 21463558900 | 25950 | 25950 | 25950 | 25850 | 1666 |
| 394 | 20230620 | 122000 | 21420392400 | 25950 | 25950 | 26000 | 25850 | 8586 |
| 395 | 20230620 | 121900 | 21197545300 | 25950 | 25850 | 25950 | 25800 | 964 |
| 396 | 20230620 | 121800 | 21172613300 | 25850 | 25850 | 25850 | 25800 | 630 |
| 397 | 20230620 | 121700 | 21156328050 | 25950 | 25900 | 25950 | 25900 | 1725 |
| 398 | 20230620 | 121600 | 21111596450 | 25850 | 25800 | 25850 | 25800 | 1216 |
| 399 | 20230620 | 121500 | 21080164200 | 25850 | 25850 | 25850 | 25800 | 632 |
| 400 | 20230620 | 121400 | 21063834800 | 25900 | 25900 | 25900 | 25800 | 442 |
| 401 | 20230620 | 121300 | 21052397100 | 25900 | 25850 | 25900 | 25800 | 3262 |
| 402 | 20230620 | 121200 | 20968084200 | 25850 | 25800 | 25900 | 25800 | 986 |
| 403 | 20230620 | 121100 | 20942608400 | 25800 | 25850 | 25900 | 25800 | 3779 |
| 404 | 20230620 | 121000 | 20845089750 | 25850 | 25850 | 25900 | 25800 | 984 |
| 405 | 20230620 | 120900 | 20819687650 | 25850 | 25800 | 25900 | 25800 | 481 |
| 406 | 20230620 | 120800 | 20807235200 | 25850 | 25850 | 25900 | 25850 | 1797 |
| 407 | 20230620 | 120700 | 20760764150 | 25900 | 25900 | 25900 | 25850 | 842 |
| 408 | 20230620 | 120600 | 20738983700 | 25900 | 25850 | 25900 | 25850 | 274 |
| 409 | 20230620 | 120500 | 20731899200 | 25900 | 25900 | 25900 | 25850 | 1853 |
| 410 | 20230620 | 120400 | 20683974650 | 25900 | 25850 | 25900 | 25850 | 509 |
| 411 | 20230620 | 120300 | 20670796900 | 25900 | 25900 | 25900 | 25850 | 3570 |
| 412 | 20230620 | 120200 | 20578497550 | 25850 | 25950 | 25950 | 25850 | 657 |
| 413 | 20230620 | 120100 | 20561487050 | 25950 | 25900 | 25950 | 25900 | 495 |
| 414 | 20230620 | 120000 | 20548644400 | 25950 | 25950 | 25950 | 25900 | 626 |
| 415 | 20230620 | 115900 | 20532402250 | 25900 | 26000 | 26000 | 25900 | 1458 |
| 416 | 20230620 | 115800 | 20494564750 | 25950 | 25950 | 26000 | 25950 | 481 |
| 417 | 20230620 | 115700 | 20482067250 | 26000 | 25900 | 26000 | 25900 | 3317 |
| 418 | 20230620 | 115600 | 20395994600 | 25850 | 25850 | 25850 | 25850 | 879 |
| 419 | 20230620 | 115500 | 20373272450 | 25850 | 25850 | 25900 | 25850 | 936 |
| 420 | 20230620 | 115400 | 20349070500 | 25850 | 25850 | 25900 | 25850 | 566 |
| 421 | 20230620 | 115300 | 20334415450 | 25900 | 25900 | 25900 | 25850 | 531 |
| 422 | 20230620 | 115200 | 20320670200 | 25850 | 25900 | 25900 | 25850 | 1708 |
| 423 | 20230620 | 115100 | 20276501550 | 25900 | 25900 | 25950 | 25900 | 863 |
| 424 | 20230620 | 115000 | 20254148450 | 25900 | 25850 | 25900 | 25850 | 1017 |
| 425 | 20230620 | 114900 | 20227827200 | 25900 | 25950 | 25950 | 25850 | 835 |
| 426 | 20230620 | 114800 | 20206198200 | 25950 | 25950 | 25950 | 25900 | 330 |
| 427 | 20230620 | 114700 | 20197635850 | 25950 | 25900 | 25950 | 25850 | 1025 |
| 428 | 20230620 | 114600 | 20171085500 | 25900 | 25900 | 25950 | 25900 | 595 |
| 429 | 20230620 | 114500 | 20155668800 | 25950 | 25900 | 25950 | 25900 | 445 |
| 430 | 20230620 | 114400 | 20144126400 | 25950 | 25900 | 25950 | 25900 | 387 |
| 431 | 20230620 | 114300 | 20134083850 | 25950 | 25950 | 25950 | 25850 | 1807 |
| 432 | 20230620 | 114200 | 20087275200 | 25950 | 25900 | 25950 | 25900 | 449 |
| 433 | 20230620 | 114100 | 20075626750 | 25900 | 25950 | 25950 | 25900 | 270 |
| 434 | 20230620 | 114000 | 20068620400 | 25950 | 26000 | 26000 | 25850 | 1906 |
| 435 | 20230620 | 113900 | 20019230350 | 25950 | 25950 | 26000 | 25900 | 1008 |
| 436 | 20230620 | 113800 | 19993068550 | 25950 | 25950 | 25950 | 25900 | 973 |
| 437 | 20230620 | 113700 | 19967819750 | 25900 | 25950 | 25950 | 25900 | 324 |
| 438 | 20230620 | 113600 | 19959414750 | 25950 | 25950 | 26000 | 25950 | 3127 |
| 439 | 20230620 | 113500 | 19878235000 | 25950 | 25900 | 25950 | 25850 | 3230 |
| 440 | 20230620 | 113400 | 19794501650 | 25900 | 25900 | 25900 | 25850 | 130 |
| 441 | 20230620 | 113300 | 19791136650 | 25900 | 25900 | 25950 | 25900 | 644 |
| 442 | 20230620 | 113200 | 19774450600 | 25900 | 25950 | 25950 | 25900 | 503 |
| 443 | 20230620 | 113100 | 19761402550 | 25950 | 25900 | 25950 | 25850 | 893 |
| 444 | 20230620 | 113000 | 19738256050 | 25850 | 25950 | 25950 | 25850 | 1521 |
| 445 | 20230620 | 112900 | 19698862150 | 25950 | 25950 | 25950 | 25900 | 907 |
| 446 | 20230620 | 112800 | 19675335600 | 25950 | 25900 | 25950 | 25900 | 1948 |
| 447 | 20230620 | 112700 | 19624850900 | 25900 | 25900 | 25950 | 25850 | 1651 |
| 448 | 20230620 | 112600 | 19582089750 | 25900 | 25850 | 25950 | 25850 | 550 |
| 449 | 20230620 | 112500 | 19567832700 | 25900 | 25850 | 25900 | 25850 | 1555 |
| 450 | 20230620 | 112400 | 19527565700 | 25850 | 25900 | 25900 | 25850 | 1343 |
| 451 | 20230620 | 112300 | 19492847350 | 25900 | 25850 | 25900 | 25850 | 383 |
| 452 | 20230620 | 112200 | 19482936300 | 25850 | 25900 | 25900 | 25850 | 647 |
| 453 | 20230620 | 112100 | 19466182300 | 25900 | 25900 | 25900 | 25850 | 2156 |
| 454 | 20230620 | 112000 | 19410417750 | 25900 | 25850 | 25900 | 25850 | 797 |
| 455 | 20230620 | 111900 | 19389788400 | 25900 | 25900 | 25900 | 25850 | 1225 |
| 456 | 20230620 | 111800 | 19358063550 | 25900 | 25850 | 25950 | 25850 | 1878 |
| 457 | 20230620 | 111700 | 19309471950 | 25850 | 25850 | 25900 | 25800 | 895 |
| 458 | 20230620 | 111600 | 19286323350 | 25850 | 25800 | 25850 | 25800 | 1473 |
| 459 | 20230620 | 111500 | 19248247500 | 25800 | 25750 | 25850 | 25750 | 1537 |
| 460 | 20230620 | 111400 | 19208591600 | 25800 | 25700 | 25800 | 25650 | 2851 |
| 461 | 20230620 | 111300 | 19135270650 | 25700 | 25700 | 25700 | 25650 | 2236 |
| 462 | 20230620 | 111200 | 19077806800 | 25700 | 25750 | 25750 | 25650 | 848 |
| 463 | 20230620 | 111100 | 19056011200 | 25750 | 25850 | 25850 | 25650 | 2969 |
| 464 | 20230620 | 111000 | 18979688850 | 25850 | 25700 | 25850 | 25700 | 1787 |
| 465 | 20230620 | 110900 | 18933662050 | 25750 | 25750 | 25750 | 25700 | 930 |
| 466 | 20230620 | 110800 | 18909746050 | 25750 | 25750 | 25800 | 25700 | 8160 |
| 467 | 20230620 | 110700 | 18699718350 | 25750 | 25800 | 25850 | 25750 | 2134 |
| 468 | 20230620 | 110600 | 18644736600 | 25800 | 25850 | 25850 | 25800 | 527 |
| 469 | 20230620 | 110500 | 18631124550 | 25850 | 25900 | 25900 | 25800 | 2916 |
| 470 | 20230620 | 110400 | 18555801450 | 25900 | 25850 | 25900 | 25850 | 581 |
| 471 | 20230620 | 110300 | 18540769600 | 25900 | 25900 | 25950 | 25850 | 613 |
| 472 | 20230620 | 110200 | 18524891950 | 25900 | 25900 | 25900 | 25850 | 2111 |
| 473 | 20230620 | 110100 | 18470240750 | 25950 | 25950 | 25950 | 25900 | 191 |
| 474 | 20230620 | 110000 | 18465284900 | 25950 | 25950 | 25950 | 25900 | 587 |
| 475 | 20230620 | 105900 | 18450066800 | 25950 | 25950 | 25950 | 25950 | 1483 |
| 476 | 20230620 | 105800 | 18411582950 | 25900 | 25950 | 26000 | 25900 | 1108 |
| 477 | 20230620 | 105700 | 18382814900 | 25950 | 25950 | 26000 | 25950 | 528 |
| 478 | 20230620 | 105600 | 18369096700 | 25950 | 26000 | 26000 | 25950 | 1043 |
| 479 | 20230620 | 105500 | 18342009200 | 26000 | 25950 | 26000 | 25900 | 1986 |
| 480 | 20230620 | 105400 | 18290523500 | 25950 | 25900 | 25950 | 25900 | 2261 |
| 481 | 20230620 | 105300 | 18231929900 | 25900 | 25900 | 25950 | 25900 | 1287 |
| 482 | 20230620 | 105200 | 18198554150 | 25950 | 26000 | 26000 | 25850 | 3409 |
| 483 | 20230620 | 105100 | 18110164500 | 25950 | 26000 | 26000 | 25950 | 220 |
| 484 | 20230620 | 105000 | 18104446500 | 26000 | 25950 | 26000 | 25950 | 620 |
| 485 | 20230620 | 104900 | 18088352750 | 25900 | 25900 | 25950 | 25850 | 2644 |
| 486 | 20230620 | 104800 | 18019908250 | 25900 | 25850 | 25900 | 25850 | 748 |
| 487 | 20230620 | 104700 | 18000540700 | 25850 | 25950 | 25950 | 25850 | 1553 |
| 488 | 20230620 | 104600 | 17960295650 | 25950 | 25950 | 25950 | 25900 | 526 |
| 489 | 20230620 | 104500 | 17946651350 | 25950 | 25950 | 25950 | 25900 | 1256 |
| 490 | 20230620 | 104400 | 17914059300 | 25950 | 25950 | 25950 | 25900 | 405 |
| 491 | 20230620 | 104300 | 17903554550 | 25950 | 25950 | 25950 | 25900 | 1084 |
| 492 | 20230620 | 104200 | 17875451650 | 25900 | 25850 | 25950 | 25850 | 765 |
| 493 | 20230620 | 104100 | 17855633250 | 25850 | 25800 | 25900 | 25750 | 2466 |
| 494 | 20230620 | 104000 | 17791892700 | 25800 | 25800 | 25800 | 25750 | 633 |
| 495 | 20230620 | 103900 | 17775585200 | 25800 | 25750 | 25800 | 25700 | 880 |
| 496 | 20230620 | 103800 | 17752924450 | 25750 | 25650 | 25800 | 25650 | 1824 |
| 497 | 20230620 | 103700 | 17705992600 | 25650 | 25850 | 25850 | 25650 | 8489 |
| 498 | 20230620 | 103600 | 17487811300 | 25850 | 25800 | 25850 | 25750 | 332 |
| 499 | 20230620 | 103500 | 17479240150 | 25750 | 25750 | 25950 | 25650 | 10899 |
| 500 | 20230620 | 103400 | 17197425850 | 25800 | 25800 | 25800 | 25750 | 1935 |
| 501 | 20230620 | 103300 | 17147572250 | 25800 | 25800 | 25800 | 25750 | 2758 |
| 502 | 20230620 | 103200 | 17076425500 | 25800 | 25850 | 25900 | 25800 | 5529 |
| 503 | 20230620 | 103100 | 16933626450 | 25850 | 25850 | 25900 | 25850 | 786 |
| 504 | 20230620 | 103000 | 16913295650 | 25900 | 25850 | 25900 | 25850 | 1176 |
| 505 | 20230620 | 102900 | 16882864100 | 25850 | 25900 | 25900 | 25850 | 458 |
| 506 | 20230620 | 102800 | 16871008400 | 25900 | 25950 | 25950 | 25850 | 297 |
| 507 | 20230620 | 102700 | 16863315750 | 25900 | 25950 | 25950 | 25900 | 583 |
| 508 | 20230620 | 102600 | 16848187800 | 25850 | 25950 | 25950 | 25850 | 626 |
| 509 | 20230620 | 102500 | 16831965950 | 25900 | 25850 | 25900 | 25850 | 752 |
| 510 | 20230620 | 102400 | 16812503900 | 25900 | 25900 | 25900 | 25900 | 551 |
| 511 | 20230620 | 102300 | 16798233000 | 25850 | 25850 | 25900 | 25850 | 733 |
| 512 | 20230620 | 102200 | 16779254700 | 25850 | 25900 | 25900 | 25850 | 886 |
| 513 | 20230620 | 102100 | 16756325150 | 25900 | 25900 | 25950 | 25850 | 660 |
| 514 | 20230620 | 102000 | 16739231700 | 25950 | 25950 | 26000 | 25900 | 578 |
| 515 | 20230620 | 101900 | 16724232500 | 25950 | 25950 | 26000 | 25850 | 1636 |
| 516 | 20230620 | 101800 | 16681768950 | 25900 | 25900 | 25950 | 25900 | 1054 |
| 517 | 20230620 | 101700 | 16654439100 | 25950 | 25950 | 25950 | 25850 | 990 |
| 518 | 20230620 | 101600 | 16628768250 | 25950 | 25950 | 25950 | 25800 | 1884 |
| 519 | 20230620 | 101500 | 16579976200 | 25950 | 25900 | 25950 | 25850 | 4430 |
| 520 | 20230620 | 101400 | 16465262650 | 25900 | 25850 | 25900 | 25800 | 3590 |
| 521 | 20230620 | 101300 | 16372523800 | 25900 | 25900 | 25900 | 25850 | 940 |
| 522 | 20230620 | 101200 | 16348213650 | 25900 | 25950 | 25950 | 25850 | 1063 |
| 523 | 20230620 | 101100 | 16320651600 | 25950 | 25900 | 26000 | 25900 | 1784 |
| 524 | 20230620 | 101000 | 16274352500 | 26000 | 25950 | 26000 | 25950 | 1668 |
| 525 | 20230620 | 100900 | 16231036350 | 26000 | 25900 | 26000 | 25850 | 12583 |
| 526 | 20230620 | 100800 | 15904955450 | 25800 | 25900 | 25900 | 25800 | 3433 |
| 527 | 20230620 | 100700 | 15816316500 | 25900 | 25850 | 25900 | 25850 | 3010 |
| 528 | 20230620 | 100600 | 15738493100 | 25850 | 25950 | 25950 | 25800 | 2637 |
| 529 | 20230620 | 100500 | 15670301700 | 25950 | 25950 | 25950 | 25900 | 890 |
| 530 | 20230620 | 100400 | 15647230000 | 25950 | 25950 | 25950 | 25900 | 976 |
| 531 | 20230620 | 100300 | 15621917350 | 25900 | 25950 | 25950 | 25900 | 426 |
| 532 | 20230620 | 100200 | 15610872900 | 25900 | 25900 | 25950 | 25850 | 1033 |
| 533 | 20230620 | 100100 | 15584093300 | 25900 | 25800 | 25900 | 25800 | 2835 |
| 534 | 20230620 | 100000 | 15510767050 | 25750 | 25850 | 25850 | 25750 | 4891 |
| 535 | 20230620 | 095900 | 15384587050 | 25800 | 25950 | 25950 | 25800 | 2877 |
| 536 | 20230620 | 095800 | 15310205750 | 25850 | 26000 | 26000 | 25850 | 6272 |
| 537 | 20230620 | 095700 | 15147816350 | 26000 | 25950 | 26000 | 25950 | 880 |
| 538 | 20230620 | 095600 | 15124961050 | 25950 | 26050 | 26100 | 25900 | 4672 |
| 539 | 20230620 | 095500 | 15003734700 | 26000 | 26150 | 26200 | 26000 | 4162 |
| 540 | 20230620 | 095400 | 14895095700 | 26150 | 26200 | 26250 | 26150 | 8262 |
| 541 | 20230620 | 095300 | 14678445800 | 26200 | 26150 | 26250 | 26150 | 7402 |
| 542 | 20230620 | 095200 | 14484525300 | 26200 | 26100 | 26200 | 26100 | 8458 |
| 543 | 20230620 | 095100 | 14263333450 | 26100 | 26000 | 26150 | 26000 | 5090 |
| 544 | 20230620 | 095000 | 14130417550 | 26000 | 26050 | 26050 | 25900 | 4125 |
| 545 | 20230620 | 094900 | 14023292150 | 25950 | 26050 | 26050 | 25950 | 1665 |
| 546 | 20230620 | 094800 | 13979987650 | 26000 | 26100 | 26200 | 25950 | 3488 |
| 547 | 20230620 | 094700 | 13889057600 | 26150 | 26100 | 26200 | 26100 | 5945 |
| 548 | 20230620 | 094600 | 13733652250 | 26100 | 26000 | 26100 | 25950 | 1298 |
| 549 | 20230620 | 094500 | 13699907900 | 25950 | 25850 | 26000 | 25850 | 5865 |
| 550 | 20230620 | 094400 | 13548007700 | 25900 | 26100 | 26100 | 25850 | 4279 |
| 551 | 20230620 | 094300 | 13437064800 | 26100 | 26150 | 26200 | 26050 | 8847 |
| 552 | 20230620 | 094200 | 13205507450 | 26200 | 26000 | 26200 | 25950 | 21763 |
| 553 | 20230620 | 094100 | 12637027200 | 26000 | 26000 | 26050 | 25950 | 4699 |
| 554 | 20230620 | 094000 | 12514850200 | 26000 | 26050 | 26100 | 26000 | 4139 |
| 555 | 20230620 | 093900 | 12407090900 | 26050 | 26050 | 26100 | 26000 | 3175 |
| 556 | 20230620 | 093800 | 12324433950 | 26050 | 25800 | 26100 | 25700 | 17539 |
| 557 | 20230620 | 093700 | 11869349300 | 25750 | 25750 | 25800 | 25650 | 3442 |
| 558 | 20230620 | 093600 | 11780789600 | 25750 | 25700 | 25800 | 25650 | 2055 |
| 559 | 20230620 | 093500 | 11727969550 | 25700 | 25500 | 25700 | 25450 | 3754 |
| 560 | 20230620 | 093400 | 11632229000 | 25500 | 25700 | 25750 | 25400 | 18298 |
| 561 | 20230620 | 093300 | 11163871350 | 25700 | 25750 | 25850 | 25700 | 5284 |
| 562 | 20230620 | 093200 | 11027858650 | 25800 | 25900 | 25900 | 25750 | 3513 |
| 563 | 20230620 | 093100 | 10937133650 | 25900 | 26000 | 26150 | 25850 | 4284 |
| 564 | 20230620 | 093000 | 10826013800 | 26000 | 26200 | 26250 | 26000 | 9028 |
| 565 | 20230620 | 092900 | 10589632000 | 26200 | 25850 | 26250 | 25850 | 42967 |
| 566 | 20230620 | 092800 | 9469550500 | 25850 | 25700 | 25900 | 25700 | 1371 |
| 567 | 20230620 | 092700 | 9434181850 | 25900 | 25750 | 25900 | 25650 | 9775 |
| 568 | 20230620 | 092600 | 9182382000 | 25750 | 25900 | 25900 | 25700 | 11075 |
| 569 | 20230620 | 092500 | 8896770550 | 25850 | 25900 | 25950 | 25850 | 4676 |
| 570 | 20230620 | 092400 | 8775709150 | 25850 | 25850 | 25950 | 25800 | 8965 |
| 571 | 20230620 | 092300 | 8543554150 | 25850 | 26050 | 26200 | 25850 | 9165 |
| 572 | 20230620 | 092200 | 8305546700 | 26050 | 26400 | 26400 | 25900 | 22321 |
| 573 | 20230620 | 092100 | 7719966250 | 26350 | 25950 | 26450 | 25900 | 43323 |
| 574 | 20230620 | 092000 | 6587397650 | 25950 | 25900 | 25950 | 25850 | 22245 |
| 575 | 20230620 | 091900 | 6011029200 | 25850 | 25600 | 25900 | 25600 | 20874 |
| 576 | 20230620 | 091800 | 5473425100 | 25600 | 25600 | 25650 | 25500 | 8111 |
| 577 | 20230620 | 091700 | 5265916950 | 25550 | 25500 | 25600 | 25450 | 10990 |
| 578 | 20230620 | 091600 | 4985308900 | 25500 | 25450 | 25500 | 25400 | 7335 |
| 579 | 20230620 | 091500 | 4798591950 | 25450 | 25350 | 25450 | 25350 | 12700 |
| 580 | 20230620 | 091400 | 4475858050 | 25250 | 25200 | 25350 | 25150 | 3414 |
| 581 | 20230620 | 091300 | 4389567500 | 25200 | 25250 | 25250 | 25100 | 2237 |
| 582 | 20230620 | 091200 | 4333207800 | 25250 | 25000 | 25250 | 25000 | 4453 |
| 583 | 20230620 | 091100 | 4221090350 | 25100 | 25150 | 25200 | 24900 | 6795 |
| 584 | 20230620 | 091000 | 4051008150 | 25200 | 24950 | 25200 | 24900 | 3628 |
| 585 | 20230620 | 090900 | 3960237100 | 24950 | 25200 | 25200 | 24900 | 13559 |
| 586 | 20230620 | 090800 | 3620634600 | 25200 | 25250 | 25250 | 25150 | 7034 |
| 587 | 20230620 | 090700 | 3443470650 | 25250 | 25450 | 25450 | 25250 | 8772 |
| 588 | 20230620 | 090600 | 3220793750 | 25450 | 25550 | 25550 | 25400 | 8384 |
| 589 | 20230620 | 090500 | 3007238150 | 25550 | 25350 | 25550 | 25300 | 12321 |
| 590 | 20230620 | 090400 | 2693390100 | 25300 | 24850 | 25300 | 24800 | 15453 |
| 591 | 20230620 | 090300 | 2305730100 | 24850 | 25100 | 25150 | 24850 | 14322 |
| 592 | 20230620 | 090200 | 1947261350 | 25100 | 25200 | 25250 | 25100 | 14533 |
| 593 | 20230620 | 090100 | 1581737700 | 25200 | 25250 | 25300 | 25050 | 22164 |
| 594 | 20230620 | 090000 | 1023258850 | 25200 | 25300 | 25300 | 25050 | 40545 |