31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 184300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 3 | 20230620 | 184200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20230620 | 184100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20230620 | 184000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20230620 | 183900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20230620 | 183800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20230620 | 183700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20230620 | 183600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20230620 | 183500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20230620 | 183400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20230620 | 183300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20230620 | 183200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20230620 | 183100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20230620 | 183000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20230620 | 182900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20230620 | 182800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20230620 | 182700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20230620 | 182600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20230620 | 182500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20230620 | 182400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20230620 | 182300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20230620 | 182200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20230620 | 182100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20230620 | 182000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20230620 | 181900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20230620 | 181800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20230620 | 181700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20230620 | 181600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20230620 | 181500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20230620 | 181400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20230620 | 181300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 33 | 20230620 | 181200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20230620 | 181100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20230620 | 181000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20230620 | 180900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20230620 | 180800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20230620 | 180700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20230620 | 180600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20230620 | 180500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20230620 | 180400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20230620 | 180300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20230620 | 180200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20230620 | 180100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20230620 | 180000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20230620 | 175900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20230620 | 175800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20230620 | 175700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20230620 | 175600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20230620 | 175500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20230620 | 175400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20230620 | 175300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20230620 | 175200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20230620 | 175100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20230620 | 175000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20230620 | 174900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20230620 | 174800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20230620 | 174700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20230620 | 174600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20230620 | 174500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20230620 | 174400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20230620 | 174300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 63 | 20230620 | 174200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20230620 | 174100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20230620 | 174000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20230620 | 173900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20230620 | 173800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20230620 | 173700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20230620 | 173600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20230620 | 173500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20230620 | 173400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20230620 | 173300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20230620 | 173200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20230620 | 173100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20230620 | 173000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20230620 | 172900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20230620 | 172800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20230620 | 172700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20230620 | 172600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20230620 | 172500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20230620 | 172400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20230620 | 172300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20230620 | 172200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20230620 | 172100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20230620 | 172000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20230620 | 171900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20230620 | 171800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20230620 | 171700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20230620 | 171600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20230620 | 171500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20230620 | 171400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20230620 | 171300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 93 | 20230620 | 171200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20230620 | 171100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20230620 | 171000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20230620 | 170900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20230620 | 170800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20230620 | 170700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20230620 | 170600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20230620 | 170500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20230620 | 170400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20230620 | 170300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20230620 | 170200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20230620 | 170100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20230620 | 170000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20230620 | 165900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20230620 | 165800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20230620 | 165700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20230620 | 165600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20230620 | 165500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20230620 | 165400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20230620 | 165300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20230620 | 165200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20230620 | 165100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20230620 | 165000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20230620 | 164900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20230620 | 164800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20230620 | 164700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20230620 | 164600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20230620 | 164500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20230620 | 164400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20230620 | 164300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 123 | 20230620 | 164200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20230620 | 164100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20230620 | 164000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20230620 | 163900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20230620 | 163800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20230620 | 163700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20230620 | 163600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20230620 | 163500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20230620 | 163400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20230620 | 163300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20230620 | 163200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20230620 | 163100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20230620 | 163000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20230620 | 162900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20230620 | 162800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20230620 | 162700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20230620 | 162600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20230620 | 162500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20230620 | 162400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20230620 | 162300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20230620 | 162200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20230620 | 162100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20230620 | 162000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20230620 | 161900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20230620 | 161800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20230620 | 161700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20230620 | 161600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20230620 | 161500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20230620 | 161400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20230620 | 161300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 153 | 20230620 | 161200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20230620 | 161100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20230620 | 161000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20230620 | 160900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20230620 | 160800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20230620 | 160700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20230620 | 160600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20230620 | 160500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20230620 | 160400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20230620 | 160300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20230620 | 160200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20230620 | 160100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20230620 | 160000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20230620 | 155900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20230620 | 155800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20230620 | 155700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20230620 | 155600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20230620 | 155500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20230620 | 155400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20230620 | 155300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20230620 | 155200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20230620 | 155100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20230620 | 155000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20230620 | 154900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20230620 | 154800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20230620 | 154700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20230620 | 154600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20230620 | 154500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20230620 | 154400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20230620 | 154300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 183 | 20230620 | 154200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20230620 | 154100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20230620 | 154000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20230620 | 153900 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20230620 | 153800 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20230620 | 153700 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20230620 | 153600 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20230620 | 153500 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20230620 | 153400 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20230620 | 153300 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20230620 | 153200 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20230620 | 153100 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20230620 | 153000 | 7948868750 | 22000 | 22000 | 22000 | 22000 | 2242 |
| 196 | 20230620 | 152900 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20230620 | 152800 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20230620 | 152700 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20230620 | 152600 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20230620 | 152500 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20230620 | 152400 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20230620 | 152300 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20230620 | 152200 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20230620 | 152100 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20230620 | 152000 | 7899544750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20230620 | 151900 | 7899544750 | 21950 | 22000 | 22000 | 21950 | 673 |
| 207 | 20230620 | 151800 | 7884762050 | 22000 | 22000 | 22000 | 21950 | 329 |
| 208 | 20230620 | 151700 | 7877527100 | 22000 | 21900 | 22000 | 21900 | 2411 |
| 209 | 20230620 | 151600 | 7824619900 | 21950 | 21950 | 21950 | 21950 | 471 |
| 210 | 20230620 | 151500 | 7814281450 | 21900 | 21950 | 21950 | 21900 | 410 |
| 211 | 20230620 | 151400 | 7805288750 | 21950 | 21950 | 21950 | 21900 | 805 |
| 212 | 20230620 | 151300 | 7787634150 | 21900 | 21900 | 21950 | 21900 | 1009 |
| 213 | 20230620 | 151200 | 7765524400 | 21900 | 21900 | 21950 | 21900 | 318 |
| 214 | 20230620 | 151100 | 7758547100 | 21950 | 21900 | 21950 | 21900 | 549 |
| 215 | 20230620 | 151000 | 7746509350 | 21900 | 21850 | 21950 | 21850 | 812 |
| 216 | 20230620 | 150900 | 7728711850 | 21900 | 21900 | 21950 | 21900 | 882 |
| 217 | 20230620 | 150800 | 7709389550 | 21900 | 21850 | 21950 | 21850 | 438 |
| 218 | 20230620 | 150700 | 7699795700 | 21900 | 21900 | 21950 | 21900 | 334 |
| 219 | 20230620 | 150600 | 7692472950 | 21900 | 21900 | 21950 | 21850 | 1173 |
| 220 | 20230620 | 150500 | 7666776650 | 21900 | 21950 | 21950 | 21900 | 998 |
| 221 | 20230620 | 150400 | 7644905100 | 21950 | 21900 | 21950 | 21900 | 476 |
| 222 | 20230620 | 150300 | 7634462350 | 21900 | 21900 | 21900 | 21850 | 5865 |
| 223 | 20230620 | 150200 | 7506281950 | 21900 | 21900 | 21900 | 21850 | 984 |
| 224 | 20230620 | 150100 | 7484735800 | 21900 | 21850 | 21900 | 21850 | 589 |
| 225 | 20230620 | 150000 | 7471853300 | 21900 | 21850 | 21900 | 21850 | 949 |
| 226 | 20230620 | 145900 | 7451098000 | 21850 | 21900 | 21950 | 21850 | 620 |
| 227 | 20230620 | 145800 | 7437519800 | 21900 | 21850 | 21900 | 21850 | 352 |
| 228 | 20230620 | 145700 | 7429815750 | 21900 | 21850 | 21900 | 21850 | 358 |
| 229 | 20230620 | 145600 | 7421978400 | 21900 | 21850 | 21950 | 21850 | 898 |
| 230 | 20230620 | 145500 | 7402333500 | 21900 | 21900 | 21950 | 21900 | 875 |
| 231 | 20230620 | 145400 | 7383157650 | 21900 | 21900 | 21950 | 21900 | 500 |
| 232 | 20230620 | 145300 | 7372193500 | 21900 | 21900 | 21950 | 21900 | 1161 |
| 233 | 20230620 | 145200 | 7346760600 | 21900 | 21900 | 21950 | 21850 | 674 |
| 234 | 20230620 | 145100 | 7331995200 | 21900 | 21950 | 21950 | 21900 | 519 |
| 235 | 20230620 | 145000 | 7320626700 | 21950 | 21950 | 21950 | 21900 | 996 |
| 236 | 20230620 | 144900 | 7298796700 | 21900 | 21950 | 21950 | 21900 | 752 |
| 237 | 20230620 | 144800 | 7282312550 | 21900 | 21900 | 21900 | 21850 | 1090 |
| 238 | 20230620 | 144700 | 7258444100 | 21900 | 21900 | 21900 | 21850 | 399 |
| 239 | 20230620 | 144600 | 7249710200 | 21850 | 21900 | 21900 | 21850 | 772 |
| 240 | 20230620 | 144500 | 7232826800 | 21900 | 21850 | 21950 | 21850 | 632 |
| 241 | 20230620 | 144400 | 7218989900 | 21900 | 21900 | 21950 | 21850 | 1070 |
| 242 | 20230620 | 144300 | 7195571950 | 21850 | 21900 | 21950 | 21850 | 1235 |
| 243 | 20230620 | 144200 | 7168545950 | 21900 | 21900 | 21950 | 21850 | 1402 |
| 244 | 20230620 | 144100 | 7137853500 | 21900 | 21900 | 21950 | 21850 | 971 |
| 245 | 20230620 | 144000 | 7116590400 | 21850 | 21900 | 21900 | 21800 | 639 |
| 246 | 20230620 | 143900 | 7102632150 | 21900 | 21900 | 21900 | 21850 | 1199 |
| 247 | 20230620 | 143800 | 7076399300 | 21900 | 21850 | 21900 | 21850 | 551 |
| 248 | 20230620 | 143700 | 7064340550 | 21900 | 21900 | 21900 | 21850 | 251 |
| 249 | 20230620 | 143600 | 7058848150 | 21850 | 21850 | 21900 | 21800 | 847 |
| 250 | 20230620 | 143500 | 7040337550 | 21850 | 21800 | 21900 | 21800 | 440 |
| 251 | 20230620 | 143400 | 7030722800 | 21800 | 21800 | 21850 | 21800 | 218 |
| 252 | 20230620 | 143300 | 7025960500 | 21900 | 21800 | 21900 | 21750 | 1521 |
| 253 | 20230620 | 143200 | 6992762300 | 21850 | 21800 | 21850 | 21800 | 1103 |
| 254 | 20230620 | 143100 | 6968682750 | 21800 | 21800 | 21850 | 21750 | 348 |
| 255 | 20230620 | 143000 | 6961095600 | 21800 | 21800 | 21850 | 21750 | 698 |
| 256 | 20230620 | 142900 | 6945876600 | 21800 | 21800 | 21850 | 21800 | 376 |
| 257 | 20230620 | 142800 | 6937679250 | 21800 | 21850 | 21850 | 21800 | 221 |
| 258 | 20230620 | 142700 | 6932854650 | 21850 | 21750 | 21850 | 21700 | 818 |
| 259 | 20230620 | 142600 | 6915048300 | 21750 | 21750 | 21800 | 21750 | 3139 |
| 260 | 20230620 | 142500 | 6846741300 | 21750 | 21750 | 21800 | 21750 | 597 |
| 261 | 20230620 | 142400 | 6833747600 | 21750 | 21750 | 21800 | 21750 | 428 |
| 262 | 20230620 | 142300 | 6824430300 | 21800 | 21750 | 21800 | 21750 | 808 |
| 263 | 20230620 | 142200 | 6806843350 | 21750 | 21800 | 21800 | 21750 | 591 |
| 264 | 20230620 | 142100 | 6793975450 | 21800 | 21850 | 21850 | 21750 | 334 |
| 265 | 20230620 | 142000 | 6786700000 | 21850 | 21750 | 21850 | 21750 | 1460 |
| 266 | 20230620 | 141900 | 6754895400 | 21800 | 21800 | 21850 | 21750 | 561 |
| 267 | 20230620 | 141800 | 6742685600 | 21800 | 21750 | 21800 | 21750 | 1656 |
| 268 | 20230620 | 141700 | 6706594550 | 21750 | 21800 | 21800 | 21700 | 562 |
| 269 | 20230620 | 141600 | 6694366600 | 21750 | 21750 | 21800 | 21750 | 863 |
| 270 | 20230620 | 141500 | 6675595200 | 21750 | 21800 | 21800 | 21750 | 1832 |
| 271 | 20230620 | 141400 | 6635745600 | 21800 | 21850 | 21850 | 21750 | 447 |
| 272 | 20230620 | 141300 | 6626003600 | 21800 | 21750 | 21800 | 21750 | 1456 |
| 273 | 20230620 | 141200 | 6594286950 | 21800 | 21800 | 21800 | 21700 | 494 |
| 274 | 20230620 | 141100 | 6583552200 | 21750 | 21850 | 21850 | 21750 | 304 |
| 275 | 20230620 | 141000 | 6576928900 | 21800 | 21800 | 21850 | 21750 | 3656 |
| 276 | 20230620 | 140900 | 6497366750 | 21800 | 21800 | 21850 | 21800 | 401 |
| 277 | 20230620 | 140800 | 6488621550 | 21850 | 21850 | 21900 | 21800 | 2635 |
| 278 | 20230620 | 140700 | 6431152900 | 21850 | 21850 | 21900 | 21850 | 283 |
| 279 | 20230620 | 140600 | 6424965600 | 21850 | 21850 | 21900 | 21850 | 2655 |
| 280 | 20230620 | 140500 | 6366950200 | 21900 | 21900 | 21900 | 21850 | 414 |
| 281 | 20230620 | 140400 | 6357894850 | 21900 | 21900 | 21900 | 21850 | 436 |
| 282 | 20230620 | 140300 | 6348359750 | 21850 | 21900 | 21900 | 21850 | 501 |
| 283 | 20230620 | 140200 | 6337407550 | 21950 | 21900 | 21950 | 21900 | 384 |
| 284 | 20230620 | 140100 | 6328995200 | 21900 | 21950 | 21950 | 21850 | 3528 |
| 285 | 20230620 | 140000 | 6251705900 | 21900 | 21950 | 21950 | 21900 | 973 |
| 286 | 20230620 | 135900 | 6230389750 | 21950 | 21900 | 21950 | 21900 | 2010 |
| 287 | 20230620 | 135800 | 6186286300 | 21950 | 21950 | 21950 | 21900 | 556 |
| 288 | 20230620 | 135700 | 6174089550 | 21950 | 21900 | 21950 | 21900 | 300 |
| 289 | 20230620 | 135600 | 6167510200 | 21900 | 21950 | 21950 | 21900 | 687 |
| 290 | 20230620 | 135500 | 6152452750 | 21950 | 21950 | 21950 | 21900 | 729 |
| 291 | 20230620 | 135400 | 6136462300 | 21950 | 21900 | 22000 | 21900 | 362 |
| 292 | 20230620 | 135300 | 6128512300 | 21900 | 21900 | 22000 | 21900 | 817 |
| 293 | 20230620 | 135200 | 6110602450 | 21950 | 22000 | 22000 | 21900 | 885 |
| 294 | 20230620 | 135100 | 6091169450 | 21950 | 22000 | 22000 | 21950 | 592 |
| 295 | 20230620 | 135000 | 6078151700 | 22000 | 21950 | 22000 | 21900 | 689 |
| 296 | 20230620 | 134900 | 6063018750 | 21900 | 22050 | 22050 | 21900 | 6434 |
| 297 | 20230620 | 134800 | 5921501500 | 22000 | 21850 | 22050 | 21850 | 4628 |
| 298 | 20230620 | 134700 | 5819936400 | 21850 | 21800 | 21900 | 21800 | 351 |
| 299 | 20230620 | 134600 | 5812267050 | 21800 | 21850 | 21850 | 21800 | 1736 |
| 300 | 20230620 | 134500 | 5774354500 | 21800 | 21800 | 21800 | 21750 | 1550 |
| 301 | 20230620 | 134400 | 5740594350 | 21800 | 21850 | 21850 | 21750 | 969 |
| 302 | 20230620 | 134300 | 5719500550 | 21800 | 21800 | 21850 | 21800 | 707 |
| 303 | 20230620 | 134200 | 5704085550 | 21800 | 21850 | 21850 | 21800 | 295 |
| 304 | 20230620 | 134100 | 5697651800 | 21800 | 21850 | 21850 | 21800 | 656 |
| 305 | 20230620 | 134000 | 5683342500 | 21850 | 21900 | 21900 | 21800 | 212 |
| 306 | 20230620 | 133900 | 5678711350 | 21850 | 21900 | 21900 | 21850 | 622 |
| 307 | 20230620 | 133800 | 5665119850 | 21850 | 21850 | 21900 | 21850 | 728 |
| 308 | 20230620 | 133700 | 5649210800 | 21850 | 21850 | 21900 | 21850 | 233 |
| 309 | 20230620 | 133600 | 5644116100 | 21900 | 21850 | 21900 | 21850 | 861 |
| 310 | 20230620 | 133500 | 5625285800 | 21900 | 21850 | 21900 | 21850 | 544 |
| 311 | 20230620 | 133400 | 5613389100 | 21850 | 21900 | 21900 | 21850 | 172 |
| 312 | 20230620 | 133300 | 5609627350 | 21900 | 21900 | 21900 | 21850 | 176 |
| 313 | 20230620 | 133200 | 5605774950 | 21900 | 21850 | 21950 | 21850 | 1085 |
| 314 | 20230620 | 133100 | 5582022350 | 21950 | 21900 | 21950 | 21850 | 1921 |
| 315 | 20230620 | 133000 | 5539897050 | 21900 | 21850 | 21900 | 21850 | 352 |
| 316 | 20230620 | 132900 | 5532194000 | 21800 | 21850 | 21900 | 21800 | 2296 |
| 317 | 20230620 | 132800 | 5481945050 | 21850 | 21900 | 21900 | 21800 | 1466 |
| 318 | 20230620 | 132700 | 5449915000 | 21900 | 21850 | 21900 | 21850 | 580 |
| 319 | 20230620 | 132600 | 5437237200 | 21900 | 21900 | 21900 | 21800 | 613 |
| 320 | 20230620 | 132500 | 5423842500 | 21900 | 21900 | 21900 | 21850 | 480 |
| 321 | 20230620 | 132400 | 5413345600 | 21900 | 21850 | 21900 | 21800 | 2550 |
| 322 | 20230620 | 132300 | 5357559550 | 21800 | 21900 | 21900 | 21800 | 537 |
| 323 | 20230620 | 132200 | 5345849700 | 21850 | 21800 | 21850 | 21800 | 1504 |
| 324 | 20230620 | 132100 | 5313006550 | 21850 | 21850 | 21850 | 21800 | 413 |
| 325 | 20230620 | 132000 | 5303998450 | 21800 | 21750 | 21850 | 21750 | 960 |
| 326 | 20230620 | 131900 | 5283079700 | 21800 | 21800 | 21850 | 21800 | 1148 |
| 327 | 20230620 | 131800 | 5258049500 | 21850 | 21950 | 22000 | 21800 | 1145 |
| 328 | 20230620 | 131700 | 5232936150 | 21950 | 21950 | 22000 | 21900 | 2765 |
| 329 | 20230620 | 131600 | 5172223150 | 21900 | 21900 | 21950 | 21850 | 1574 |
| 330 | 20230620 | 131500 | 5137777850 | 21900 | 21900 | 21900 | 21800 | 1971 |
| 331 | 20230620 | 131400 | 5094670450 | 21900 | 21900 | 21900 | 21850 | 1490 |
| 332 | 20230620 | 131300 | 5062056900 | 21900 | 21900 | 21900 | 21850 | 3527 |
| 333 | 20230620 | 131200 | 4984949800 | 21900 | 21800 | 21950 | 21750 | 8589 |
| 334 | 20230620 | 131100 | 4797032600 | 21750 | 21750 | 21800 | 21700 | 801 |
| 335 | 20230620 | 131000 | 4779619650 | 21750 | 21750 | 21750 | 21700 | 208 |
| 336 | 20230620 | 130900 | 4775101650 | 21750 | 21700 | 21750 | 21700 | 1316 |
| 337 | 20230620 | 130800 | 4746486200 | 21700 | 21750 | 21750 | 21650 | 754 |
| 338 | 20230620 | 130700 | 4730127300 | 21750 | 21700 | 21750 | 21700 | 1154 |
| 339 | 20230620 | 130600 | 4705038050 | 21700 | 21650 | 21700 | 21650 | 858 |
| 340 | 20230620 | 130500 | 4686439150 | 21700 | 21700 | 21700 | 21650 | 1129 |
| 341 | 20230620 | 130400 | 4661961550 | 21700 | 21700 | 21700 | 21700 | 106 |
| 342 | 20230620 | 130300 | 4659661350 | 21650 | 21650 | 21700 | 21650 | 1148 |
| 343 | 20230620 | 130200 | 4634800550 | 21700 | 21700 | 21700 | 21700 | 267 |
| 344 | 20230620 | 130100 | 4629006650 | 21700 | 21650 | 21700 | 21600 | 2302 |
| 345 | 20230620 | 130000 | 4579104000 | 21650 | 21600 | 21650 | 21600 | 122 |
| 346 | 20230620 | 125900 | 4576464550 | 21600 | 21650 | 21650 | 21600 | 585 |
| 347 | 20230620 | 125800 | 4563799400 | 21650 | 21700 | 21700 | 21600 | 476 |
| 348 | 20230620 | 125700 | 4553502750 | 21700 | 21600 | 21700 | 21600 | 187 |
| 349 | 20230620 | 125600 | 4549454450 | 21600 | 21600 | 21650 | 21600 | 1005 |
| 350 | 20230620 | 125500 | 4527716950 | 21650 | 21650 | 21650 | 21600 | 844 |
| 351 | 20230620 | 125400 | 4509465250 | 21650 | 21650 | 21650 | 21650 | 280 |
| 352 | 20230620 | 125300 | 4503403250 | 21650 | 21600 | 21650 | 21600 | 903 |
| 353 | 20230620 | 125200 | 4483858900 | 21600 | 21600 | 21600 | 21600 | 475 |
| 354 | 20230620 | 125100 | 4473598900 | 21600 | 21600 | 21650 | 21600 | 660 |
| 355 | 20230620 | 125000 | 4459330350 | 21600 | 21600 | 21650 | 21600 | 502 |
| 356 | 20230620 | 124900 | 4448481550 | 21600 | 21600 | 21650 | 21550 | 1508 |
| 357 | 20230620 | 124800 | 4415908650 | 21600 | 21600 | 21600 | 21550 | 1016 |
| 358 | 20230620 | 124700 | 4393980650 | 21600 | 21600 | 21650 | 21600 | 40 |
| 359 | 20230620 | 124600 | 4393116350 | 21600 | 21600 | 21650 | 21600 | 610 |
| 360 | 20230620 | 124500 | 4379939850 | 21600 | 21650 | 21650 | 21600 | 394 |
| 361 | 20230620 | 124400 | 4371414900 | 21650 | 21650 | 21650 | 21650 | 207 |
| 362 | 20230620 | 124300 | 4366933350 | 21650 | 21700 | 21700 | 21650 | 279 |
| 363 | 20230620 | 124200 | 4360885800 | 21700 | 21550 | 21750 | 21550 | 4991 |
| 364 | 20230620 | 124100 | 4252814850 | 21550 | 21550 | 21550 | 21550 | 347 |
| 365 | 20230620 | 124000 | 4245337000 | 21600 | 21550 | 21600 | 21550 | 224 |
| 366 | 20230620 | 123900 | 4240509700 | 21550 | 21550 | 21600 | 21500 | 788 |
| 367 | 20230620 | 123800 | 4223551700 | 21550 | 21500 | 21550 | 21450 | 502 |
| 368 | 20230620 | 123700 | 4212752500 | 21550 | 21500 | 21550 | 21450 | 1099 |
| 369 | 20230620 | 123600 | 4189081850 | 21500 | 21500 | 21500 | 21450 | 1204 |
| 370 | 20230620 | 123500 | 4163240600 | 21500 | 21550 | 21550 | 21500 | 696 |
| 371 | 20230620 | 123400 | 4148276350 | 21500 | 21500 | 21550 | 21500 | 334 |
| 372 | 20230620 | 123300 | 4141095250 | 21500 | 21500 | 21500 | 21500 | 100 |
| 373 | 20230620 | 123200 | 4138945250 | 21500 | 21500 | 21500 | 21500 | 452 |
| 374 | 20230620 | 123100 | 4129227250 | 21500 | 21550 | 21550 | 21500 | 246 |
| 375 | 20230620 | 123000 | 4123936800 | 21550 | 21500 | 21550 | 21500 | 195 |
| 376 | 20230620 | 122900 | 4119735450 | 21550 | 21500 | 21600 | 21500 | 1390 |
| 377 | 20230620 | 122800 | 4089775250 | 21550 | 21550 | 21600 | 21500 | 504 |
| 378 | 20230620 | 122700 | 4078915050 | 21550 | 21500 | 21550 | 21500 | 318 |
| 379 | 20230620 | 122600 | 4072063350 | 21500 | 21550 | 21550 | 21500 | 448 |
| 380 | 20230620 | 122500 | 4062410100 | 21550 | 21550 | 21550 | 21550 | 199 |
| 381 | 20230620 | 122400 | 4058121650 | 21500 | 21550 | 21550 | 21500 | 1031 |
| 382 | 20230620 | 122300 | 4035917650 | 21500 | 21450 | 21500 | 21450 | 281 |
| 383 | 20230620 | 122200 | 4029877400 | 21500 | 21500 | 21550 | 21500 | 389 |
| 384 | 20230620 | 122100 | 4021513850 | 21550 | 21500 | 21550 | 21500 | 381 |
| 385 | 20230620 | 122000 | 4013316600 | 21500 | 21550 | 21550 | 21500 | 475 |
| 386 | 20230620 | 121900 | 4003082100 | 21550 | 21550 | 21550 | 21500 | 674 |
| 387 | 20230620 | 121800 | 3988578600 | 21550 | 21550 | 21550 | 21500 | 609 |
| 388 | 20230620 | 121700 | 3975468750 | 21500 | 21550 | 21550 | 21500 | 211 |
| 389 | 20230620 | 121600 | 3970924600 | 21500 | 21550 | 21550 | 21500 | 1973 |
| 390 | 20230620 | 121500 | 3928434850 | 21500 | 21550 | 21550 | 21500 | 46 |
| 391 | 20230620 | 121400 | 3927444900 | 21550 | 21500 | 21550 | 21500 | 254 |
| 392 | 20230620 | 121300 | 3921983850 | 21500 | 21500 | 21550 | 21500 | 215 |
| 393 | 20230620 | 121200 | 3917361300 | 21450 | 21450 | 21550 | 21450 | 437 |
| 394 | 20230620 | 121100 | 3907965900 | 21500 | 21450 | 21500 | 21400 | 1424 |
| 395 | 20230620 | 121000 | 3877386400 | 21400 | 21400 | 21450 | 21400 | 88 |
| 396 | 20230620 | 120900 | 3875501000 | 21450 | 21450 | 21500 | 21400 | 532 |
| 397 | 20230620 | 120800 | 3864108800 | 21400 | 21450 | 21500 | 21400 | 221 |
| 398 | 20230620 | 120700 | 3859370550 | 21400 | 21450 | 21450 | 21400 | 438 |
| 399 | 20230620 | 120600 | 3849992150 | 21450 | 21400 | 21450 | 21400 | 454 |
| 400 | 20230620 | 120500 | 3840273150 | 21450 | 21400 | 21450 | 21400 | 225 |
| 401 | 20230620 | 120400 | 3835448250 | 21500 | 21450 | 21500 | 21400 | 443 |
| 402 | 20230620 | 120300 | 3825956850 | 21450 | 21400 | 21500 | 21400 | 1804 |
| 403 | 20230620 | 120200 | 3787235500 | 21400 | 21350 | 21400 | 21350 | 1734 |
| 404 | 20230620 | 120100 | 3750147550 | 21350 | 21350 | 21400 | 21350 | 325 |
| 405 | 20230620 | 120000 | 3743208550 | 21400 | 21350 | 21400 | 21350 | 55 |
| 406 | 20230620 | 115900 | 3742034250 | 21400 | 21350 | 21400 | 21350 | 407 |
| 407 | 20230620 | 115800 | 3733344700 | 21350 | 21400 | 21400 | 21350 | 135 |
| 408 | 20230620 | 115700 | 3730462350 | 21350 | 21400 | 21400 | 21350 | 233 |
| 409 | 20230620 | 115600 | 3725487600 | 21400 | 21400 | 21400 | 21350 | 335 |
| 410 | 20230620 | 115500 | 3718320800 | 21400 | 21400 | 21400 | 21400 | 21 |
| 411 | 20230620 | 115400 | 3717871400 | 21400 | 21350 | 21400 | 21350 | 1378 |
| 412 | 20230620 | 115300 | 3688382400 | 21350 | 21350 | 21400 | 21350 | 88 |
| 413 | 20230620 | 115200 | 3686502100 | 21350 | 21350 | 21350 | 21350 | 393 |
| 414 | 20230620 | 115100 | 3678111550 | 21350 | 21400 | 21400 | 21350 | 266 |
| 415 | 20230620 | 115000 | 3672432250 | 21350 | 21350 | 21350 | 21350 | 53 |
| 416 | 20230620 | 114900 | 3671300700 | 21350 | 21350 | 21350 | 21300 | 753 |
| 417 | 20230620 | 114800 | 3655243650 | 21400 | 21350 | 21400 | 21350 | 19 |
| 418 | 20230620 | 114700 | 3654837900 | 21350 | 21350 | 21400 | 21350 | 240 |
| 419 | 20230620 | 114600 | 3649713850 | 21350 | 21400 | 21400 | 21350 | 100 |
| 420 | 20230620 | 114500 | 3647577400 | 21350 | 21350 | 21400 | 21350 | 1938 |
| 421 | 20230620 | 114400 | 3606139250 | 21350 | 21350 | 21400 | 21300 | 348 |
| 422 | 20230620 | 114300 | 3598710400 | 21350 | 21350 | 21350 | 21350 | 153 |
| 423 | 20230620 | 114200 | 3595443850 | 21350 | 21350 | 21350 | 21350 | 554 |
| 424 | 20230620 | 114100 | 3583615950 | 21350 | 21350 | 21350 | 21350 | 366 |
| 425 | 20230620 | 114000 | 3575801850 | 21350 | 21350 | 21350 | 21350 | 33 |
| 426 | 20230620 | 113900 | 3575097300 | 21350 | 21350 | 21350 | 21300 | 485 |
| 427 | 20230620 | 113800 | 3564743350 | 21350 | 21400 | 21400 | 21350 | 173 |
| 428 | 20230620 | 113700 | 3561048800 | 21300 | 21300 | 21350 | 21300 | 281 |
| 429 | 20230620 | 113600 | 3555061550 | 21350 | 21350 | 21350 | 21300 | 646 |
| 430 | 20230620 | 113500 | 3541269950 | 21350 | 21350 | 21350 | 21350 | 486 |
| 431 | 20230620 | 113400 | 3530893850 | 21350 | 21350 | 21350 | 21250 | 813 |
| 432 | 20230620 | 113300 | 3513582200 | 21350 | 21350 | 21350 | 21350 | 54 |
| 433 | 20230620 | 113200 | 3512429300 | 21250 | 21300 | 21400 | 21250 | 2201 |
| 434 | 20230620 | 113100 | 3465477750 | 21300 | 21300 | 21300 | 21250 | 4518 |
| 435 | 20230620 | 113000 | 3369364850 | 21300 | 21300 | 21300 | 21300 | 640 |
| 436 | 20230620 | 112900 | 3355732850 | 21300 | 21300 | 21300 | 21300 | 483 |
| 437 | 20230620 | 112800 | 3345444950 | 21300 | 21300 | 21300 | 21300 | 288 |
| 438 | 20230620 | 112700 | 3339310550 | 21300 | 21300 | 21350 | 21300 | 287 |
| 439 | 20230620 | 112600 | 3333196850 | 21300 | 21300 | 21350 | 21300 | 101 |
| 440 | 20230620 | 112500 | 3331045500 | 21350 | 21300 | 21350 | 21300 | 1137 |
| 441 | 20230620 | 112400 | 3306814450 | 21300 | 21300 | 21300 | 21300 | 395 |
| 442 | 20230620 | 112300 | 3298400950 | 21300 | 21300 | 21350 | 21300 | 200 |
| 443 | 20230620 | 112200 | 3294137400 | 21300 | 21300 | 21350 | 21300 | 688 |
| 444 | 20230620 | 112100 | 3279477000 | 21300 | 21300 | 21300 | 21300 | 368 |
| 445 | 20230620 | 112000 | 3271638600 | 21300 | 21300 | 21300 | 21300 | 886 |
| 446 | 20230620 | 111900 | 3252766800 | 21300 | 21300 | 21300 | 21300 | 515 |
| 447 | 20230620 | 111800 | 3241797300 | 21300 | 21350 | 21350 | 21300 | 237 |
| 448 | 20230620 | 111700 | 3236745450 | 21300 | 21300 | 21350 | 21300 | 531 |
| 449 | 20230620 | 111600 | 3225427650 | 21300 | 21300 | 21350 | 21300 | 186 |
| 450 | 20230620 | 111500 | 3221463350 | 21300 | 21300 | 21300 | 21300 | 504 |
| 451 | 20230620 | 111400 | 3210728150 | 21300 | 21300 | 21300 | 21300 | 463 |
| 452 | 20230620 | 111300 | 3200866250 | 21300 | 21300 | 21300 | 21300 | 140 |
| 453 | 20230620 | 111200 | 3197884250 | 21300 | 21300 | 21300 | 21300 | 527 |
| 454 | 20230620 | 111100 | 3186659150 | 21300 | 21350 | 21350 | 21300 | 1138 |
| 455 | 20230620 | 111000 | 3162419200 | 21300 | 21300 | 21300 | 21300 | 373 |
| 456 | 20230620 | 110900 | 3154474300 | 21300 | 21300 | 21300 | 21300 | 963 |
| 457 | 20230620 | 110800 | 3133962400 | 21350 | 21350 | 21350 | 21300 | 1038 |
| 458 | 20230620 | 110700 | 3111840500 | 21300 | 21350 | 21350 | 21300 | 726 |
| 459 | 20230620 | 110600 | 3096349550 | 21350 | 21350 | 21350 | 21350 | 1397 |
| 460 | 20230620 | 110500 | 3066523600 | 21350 | 21400 | 21400 | 21350 | 1433 |
| 461 | 20230620 | 110400 | 3035928450 | 21400 | 21350 | 21400 | 21350 | 795 |
| 462 | 20230620 | 110300 | 3018943200 | 21350 | 21350 | 21400 | 21350 | 258 |
| 463 | 20230620 | 110200 | 3013434400 | 21350 | 21400 | 21400 | 21350 | 596 |
| 464 | 20230620 | 110100 | 3000709750 | 21400 | 21400 | 21400 | 21350 | 164 |
| 465 | 20230620 | 110000 | 2997207450 | 21350 | 21400 | 21400 | 21350 | 351 |
| 466 | 20230620 | 105900 | 2989713550 | 21350 | 21350 | 21350 | 21350 | 634 |
| 467 | 20230620 | 105800 | 2976177650 | 21350 | 21350 | 21400 | 21350 | 81 |
| 468 | 20230620 | 105700 | 2974447900 | 21350 | 21350 | 21400 | 21350 | 372 |
| 469 | 20230620 | 105600 | 2966503400 | 21350 | 21350 | 21350 | 21350 | 85 |
| 470 | 20230620 | 105500 | 2964688650 | 21350 | 21350 | 21350 | 21350 | 857 |
| 471 | 20230620 | 105400 | 2946391700 | 21350 | 21400 | 21400 | 21350 | 1592 |
| 472 | 20230620 | 105300 | 2912323750 | 21400 | 21400 | 21450 | 21400 | 593 |
| 473 | 20230620 | 105200 | 2899619350 | 21450 | 21450 | 21450 | 21400 | 762 |
| 474 | 20230620 | 105100 | 2883295200 | 21450 | 21450 | 21450 | 21400 | 377 |
| 475 | 20230620 | 105000 | 2875219700 | 21450 | 21400 | 21450 | 21400 | 445 |
| 476 | 20230620 | 104900 | 2865676200 | 21450 | 21450 | 21450 | 21400 | 1605 |
| 477 | 20230620 | 104800 | 2831268600 | 21450 | 21450 | 21450 | 21400 | 1062 |
| 478 | 20230620 | 104700 | 2808511700 | 21450 | 21450 | 21450 | 21450 | 278 |
| 479 | 20230620 | 104600 | 2802548600 | 21500 | 21450 | 21500 | 21450 | 41 |
| 480 | 20230620 | 104500 | 2801668450 | 21450 | 21450 | 21450 | 21450 | 474 |
| 481 | 20230620 | 104400 | 2791501150 | 21450 | 21450 | 21500 | 21450 | 1176 |
| 482 | 20230620 | 104300 | 2766237550 | 21450 | 21450 | 21450 | 21450 | 443 |
| 483 | 20230620 | 104200 | 2756735200 | 21450 | 21450 | 21450 | 21450 | 731 |
| 484 | 20230620 | 104100 | 2741055250 | 21450 | 21450 | 21450 | 21450 | 40 |
| 485 | 20230620 | 104000 | 2740197250 | 21450 | 21500 | 21500 | 21450 | 484 |
| 486 | 20230620 | 103900 | 2729809300 | 21500 | 21450 | 21500 | 21450 | 537 |
| 487 | 20230620 | 103800 | 2718287000 | 21500 | 21500 | 21500 | 21450 | 254 |
| 488 | 20230620 | 103700 | 2712826900 | 21450 | 21450 | 21500 | 21450 | 613 |
| 489 | 20230620 | 103600 | 2699659900 | 21450 | 21450 | 21500 | 21450 | 276 |
| 490 | 20230620 | 103500 | 2693729550 | 21450 | 21500 | 21500 | 21450 | 723 |
| 491 | 20230620 | 103400 | 2678208100 | 21550 | 21550 | 21550 | 21500 | 290 |
| 492 | 20230620 | 103300 | 2671959600 | 21550 | 21600 | 21600 | 21550 | 267 |
| 493 | 20230620 | 103200 | 2666205700 | 21550 | 21600 | 21600 | 21550 | 351 |
| 494 | 20230620 | 103100 | 2658625100 | 21600 | 21450 | 21600 | 21450 | 4804 |
| 495 | 20230620 | 103000 | 2555058650 | 21450 | 21450 | 21500 | 21450 | 601 |
| 496 | 20230620 | 102900 | 2542152950 | 21500 | 21450 | 21500 | 21450 | 1394 |
| 497 | 20230620 | 102800 | 2512184900 | 21450 | 21450 | 21450 | 21450 | 604 |
| 498 | 20230620 | 102700 | 2499229100 | 21450 | 21450 | 21450 | 21450 | 579 |
| 499 | 20230620 | 102600 | 2486809550 | 21450 | 21500 | 21500 | 21450 | 341 |
| 500 | 20230620 | 102500 | 2479494900 | 21450 | 21450 | 21450 | 21400 | 589 |
| 501 | 20230620 | 102400 | 2466880150 | 21400 | 21450 | 21450 | 21400 | 268 |
| 502 | 20230620 | 102300 | 2461132750 | 21450 | 21450 | 21500 | 21450 | 400 |
| 503 | 20230620 | 102200 | 2452552200 | 21450 | 21450 | 21550 | 21450 | 1052 |
| 504 | 20230620 | 102100 | 2429941650 | 21400 | 21450 | 21450 | 21400 | 2167 |
| 505 | 20230620 | 102000 | 2383461200 | 21450 | 21450 | 21450 | 21350 | 27488 |
| 506 | 20230620 | 101900 | 1796119400 | 21500 | 21450 | 21500 | 21450 | 413 |
| 507 | 20230620 | 101800 | 1787260250 | 21450 | 21500 | 21500 | 21450 | 1278 |
| 508 | 20230620 | 101700 | 1759805450 | 21500 | 21500 | 21500 | 21500 | 1438 |
| 509 | 20230620 | 101600 | 1728888450 | 21500 | 21500 | 21500 | 21500 | 534 |
| 510 | 20230620 | 101500 | 1717407450 | 21500 | 21500 | 21500 | 21500 | 71 |
| 511 | 20230620 | 101400 | 1715880950 | 21500 | 21500 | 21500 | 21500 | 311 |
| 512 | 20230620 | 101300 | 1709194450 | 21550 | 21500 | 21550 | 21500 | 408 |
| 513 | 20230620 | 101200 | 1700419850 | 21500 | 21550 | 21550 | 21500 | 884 |
| 514 | 20230620 | 101100 | 1681370550 | 21550 | 21550 | 21550 | 21550 | 210 |
| 515 | 20230620 | 101000 | 1676845050 | 21550 | 21600 | 21650 | 21550 | 412 |
| 516 | 20230620 | 100900 | 1667950900 | 21600 | 21600 | 21600 | 21600 | 305 |
| 517 | 20230620 | 100800 | 1661362900 | 21600 | 21600 | 21650 | 21600 | 98 |
| 518 | 20230620 | 100700 | 1659246050 | 21600 | 21600 | 21600 | 21550 | 157 |
| 519 | 20230620 | 100600 | 1655855800 | 21600 | 21550 | 21600 | 21550 | 1386 |
| 520 | 20230620 | 100500 | 1625949000 | 21550 | 21550 | 21550 | 21550 | 124 |
| 521 | 20230620 | 100400 | 1623276800 | 21550 | 21550 | 21550 | 21550 | 150 |
| 522 | 20230620 | 100300 | 1620044300 | 21600 | 21600 | 21650 | 21600 | 924 |
| 523 | 20230620 | 100200 | 1600057950 | 21600 | 21600 | 21650 | 21600 | 332 |
| 524 | 20230620 | 100100 | 1592874700 | 21650 | 21600 | 21650 | 21550 | 604 |
| 525 | 20230620 | 100000 | 1579825300 | 21600 | 21550 | 21600 | 21550 | 349 |
| 526 | 20230620 | 095900 | 1572302750 | 21550 | 21550 | 21550 | 21550 | 140 |
| 527 | 20230620 | 095800 | 1569285750 | 21550 | 21550 | 21550 | 21550 | 474 |
| 528 | 20230620 | 095700 | 1559071050 | 21550 | 21600 | 21600 | 21550 | 258 |
| 529 | 20230620 | 095600 | 1553499550 | 21600 | 21650 | 21650 | 21550 | 523 |
| 530 | 20230620 | 095500 | 1542212650 | 21600 | 21600 | 21600 | 21550 | 905 |
| 531 | 20230620 | 095400 | 1522676300 | 21600 | 21600 | 21600 | 21600 | 619 |
| 532 | 20230620 | 095300 | 1509305900 | 21600 | 21650 | 21650 | 21550 | 335 |
| 533 | 20230620 | 095200 | 1502070350 | 21600 | 21600 | 21600 | 21550 | 505 |
| 534 | 20230620 | 095100 | 1491162450 | 21600 | 21700 | 21700 | 21600 | 774 |
| 535 | 20230620 | 095000 | 1474380500 | 21700 | 21600 | 21700 | 21550 | 835 |
| 536 | 20230620 | 094900 | 1456308400 | 21550 | 21550 | 21600 | 21550 | 1467 |
| 537 | 20230620 | 094800 | 1424642600 | 21550 | 21550 | 21550 | 21550 | 168 |
| 538 | 20230620 | 094700 | 1421022200 | 21600 | 21600 | 21650 | 21550 | 873 |
| 539 | 20230620 | 094600 | 1402173200 | 21550 | 21550 | 21550 | 21500 | 1571 |
| 540 | 20230620 | 094500 | 1368319100 | 21550 | 21550 | 21600 | 21550 | 580 |
| 541 | 20230620 | 094400 | 1355817850 | 21500 | 21500 | 21500 | 21500 | 243 |
| 542 | 20230620 | 094300 | 1350593350 | 21500 | 21500 | 21500 | 21500 | 52 |
| 543 | 20230620 | 094200 | 1349475350 | 21550 | 21500 | 21550 | 21500 | 346 |
| 544 | 20230620 | 094100 | 1342025000 | 21500 | 21550 | 21700 | 21500 | 1701 |
| 545 | 20230620 | 094000 | 1305251900 | 21500 | 21450 | 21500 | 21450 | 1410 |
| 546 | 20230620 | 093900 | 1274953650 | 21450 | 21400 | 21450 | 21400 | 348 |
| 547 | 20230620 | 093800 | 1267491650 | 21450 | 21450 | 21450 | 21400 | 326 |
| 548 | 20230620 | 093700 | 1260510000 | 21400 | 21400 | 21450 | 21350 | 1994 |
| 549 | 20230620 | 093600 | 1217875600 | 21450 | 21400 | 21450 | 21350 | 1279 |
| 550 | 20230620 | 093500 | 1190471900 | 21400 | 21400 | 21400 | 21350 | 264 |
| 551 | 20230620 | 093400 | 1184827650 | 21350 | 21400 | 21400 | 21350 | 1110 |
| 552 | 20230620 | 093300 | 1161093250 | 21400 | 21350 | 21400 | 21350 | 183 |
| 553 | 20230620 | 093200 | 1157181450 | 21300 | 21350 | 21400 | 21300 | 395 |
| 554 | 20230620 | 093100 | 1148749050 | 21350 | 21350 | 21350 | 21300 | 1245 |
| 555 | 20230620 | 093000 | 1122169400 | 21300 | 21300 | 21350 | 21300 | 472 |
| 556 | 20230620 | 092900 | 1112098800 | 21300 | 21350 | 21350 | 21300 | 393 |
| 557 | 20230620 | 092800 | 1103713300 | 21300 | 21400 | 21400 | 21300 | 186 |
| 558 | 20230620 | 092700 | 1099750250 | 21300 | 21250 | 21350 | 21200 | 3006 |
| 559 | 20230620 | 092600 | 1035817400 | 21200 | 21400 | 21400 | 21200 | 8235 |
| 560 | 20230620 | 092500 | 860374300 | 21400 | 21450 | 21450 | 21400 | 7873 |
| 561 | 20230620 | 092400 | 691790300 | 21450 | 21450 | 21450 | 21450 | 1636 |
| 562 | 20230620 | 092300 | 656698100 | 21450 | 21450 | 21500 | 21450 | 356 |
| 563 | 20230620 | 092200 | 649061400 | 21400 | 21450 | 21500 | 21400 | 4016 |
| 564 | 20230620 | 092100 | 562914850 | 21450 | 21500 | 21500 | 21450 | 370 |
| 565 | 20230620 | 092000 | 554975800 | 21500 | 21500 | 21500 | 21450 | 654 |
| 566 | 20230620 | 091900 | 540920300 | 21500 | 21550 | 21550 | 21500 | 141 |
| 567 | 20230620 | 091800 | 537886500 | 21550 | 21550 | 21550 | 21500 | 751 |
| 568 | 20230620 | 091700 | 521738700 | 21550 | 21500 | 21550 | 21500 | 704 |
| 569 | 20230620 | 091600 | 506596350 | 21550 | 21550 | 21550 | 21550 | 5 |
| 570 | 20230620 | 091500 | 506488600 | 21500 | 21550 | 21550 | 21500 | 2712 |
| 571 | 20230620 | 091400 | 448174400 | 21550 | 21500 | 21550 | 21500 | 1864 |
| 572 | 20230620 | 091300 | 408005800 | 21550 | 21550 | 21550 | 21500 | 180 |
| 573 | 20230620 | 091200 | 404130750 | 21550 | 21550 | 21550 | 21500 | 708 |
| 574 | 20230620 | 091100 | 388902900 | 21500 | 21500 | 21500 | 21500 | 1275 |
| 575 | 20230620 | 091000 | 361490400 | 21450 | 21550 | 21600 | 21450 | 3960 |
| 576 | 20230620 | 090900 | 276270850 | 21550 | 21600 | 21600 | 21550 | 1459 |
| 577 | 20230620 | 090800 | 244805750 | 21800 | 21600 | 21800 | 21600 | 2619 |
| 578 | 20230620 | 090700 | 187965550 | 21600 | 21600 | 21650 | 21550 | 2741 |
| 579 | 20230620 | 090600 | 128783000 | 21600 | 21650 | 21650 | 21600 | 641 |
| 580 | 20230620 | 090500 | 114927950 | 21700 | 21650 | 21750 | 21650 | 628 |
| 581 | 20230620 | 090400 | 101323600 | 21650 | 21600 | 21650 | 21600 | 261 |
| 582 | 20230620 | 090300 | 95678000 | 21700 | 21700 | 21700 | 21650 | 1291 |
| 583 | 20230620 | 090200 | 67701050 | 21700 | 21700 | 21700 | 21700 | 896 |
| 584 | 20230620 | 090100 | 48257850 | 21700 | 21850 | 21900 | 21700 | 1103 |
| 585 | 20230620 | 090000 | 24257600 | 21850 | 21900 | 21900 | 21850 | 1107 |