31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 3 | 20230620 | 183300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20230620 | 183200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20230620 | 183100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20230620 | 183000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20230620 | 182900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20230620 | 182800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20230620 | 182700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20230620 | 182600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20230620 | 182500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20230620 | 182400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20230620 | 182300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20230620 | 182200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20230620 | 182100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20230620 | 182000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20230620 | 181900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20230620 | 181800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20230620 | 181700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20230620 | 181600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20230620 | 181500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20230620 | 181400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20230620 | 181300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20230620 | 181200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20230620 | 181100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20230620 | 181000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20230620 | 180900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20230620 | 180800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20230620 | 180700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20230620 | 180600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20230620 | 180500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20230620 | 180400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 33 | 20230620 | 180300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20230620 | 180200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20230620 | 180100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20230620 | 180000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20230620 | 175900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20230620 | 175800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20230620 | 175700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20230620 | 175600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20230620 | 175500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20230620 | 175400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20230620 | 175300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20230620 | 175200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20230620 | 175100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20230620 | 175000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20230620 | 174900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20230620 | 174800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20230620 | 174700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20230620 | 174600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20230620 | 174500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20230620 | 174400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20230620 | 174300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20230620 | 174200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20230620 | 174100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20230620 | 174000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20230620 | 173900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20230620 | 173800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20230620 | 173700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20230620 | 173600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20230620 | 173500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20230620 | 173400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 63 | 20230620 | 173300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20230620 | 173200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20230620 | 173100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20230620 | 173000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20230620 | 172900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20230620 | 172800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20230620 | 172700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20230620 | 172600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20230620 | 172500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20230620 | 172400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20230620 | 172300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20230620 | 172200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20230620 | 172100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20230620 | 172000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20230620 | 171900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20230620 | 171800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20230620 | 171700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20230620 | 171600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20230620 | 171500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20230620 | 171400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20230620 | 171300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20230620 | 171200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20230620 | 171100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20230620 | 171000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20230620 | 170900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20230620 | 170800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20230620 | 170700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20230620 | 170600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20230620 | 170500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20230620 | 170400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 93 | 20230620 | 170300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20230620 | 170200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20230620 | 170100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20230620 | 170000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20230620 | 165900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20230620 | 165800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20230620 | 165700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20230620 | 165600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20230620 | 165500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20230620 | 165400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20230620 | 165300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20230620 | 165200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20230620 | 165100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20230620 | 165000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20230620 | 164900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20230620 | 164800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20230620 | 164700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20230620 | 164600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20230620 | 164500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20230620 | 164400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20230620 | 164300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20230620 | 164200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20230620 | 164100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20230620 | 164000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20230620 | 163900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20230620 | 163800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20230620 | 163700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20230620 | 163600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20230620 | 163500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20230620 | 163400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 123 | 20230620 | 163300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20230620 | 163200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20230620 | 163100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20230620 | 163000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20230620 | 162900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20230620 | 162800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20230620 | 162700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20230620 | 162600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20230620 | 162500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20230620 | 162400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20230620 | 162300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20230620 | 162200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20230620 | 162100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20230620 | 162000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20230620 | 161900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20230620 | 161800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20230620 | 161700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20230620 | 161600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20230620 | 161500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20230620 | 161400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20230620 | 161300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20230620 | 161200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20230620 | 161100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20230620 | 161000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20230620 | 160900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20230620 | 160800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20230620 | 160700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20230620 | 160600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20230620 | 160500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20230620 | 160400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 153 | 20230620 | 160300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20230620 | 160200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20230620 | 160100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20230620 | 160000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20230620 | 155900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20230620 | 155800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20230620 | 155700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20230620 | 155600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20230620 | 155500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20230620 | 155400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20230620 | 155300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20230620 | 155200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20230620 | 155100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20230620 | 155000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20230620 | 154900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20230620 | 154800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20230620 | 154700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20230620 | 154600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20230620 | 154500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20230620 | 154400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20230620 | 154300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20230620 | 154200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20230620 | 154100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20230620 | 154000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20230620 | 153900 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20230620 | 153800 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20230620 | 153700 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20230620 | 153600 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20230620 | 153500 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20230620 | 153400 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 183 | 20230620 | 153300 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20230620 | 153200 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20230620 | 153100 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20230620 | 153000 | 20633437300 | 39200 | 39200 | 39200 | 39200 | 120844 |
| 187 | 20230620 | 152900 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20230620 | 152800 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20230620 | 152700 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20230620 | 152600 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20230620 | 152500 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20230620 | 152400 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20230620 | 152300 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20230620 | 152200 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20230620 | 152100 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20230620 | 152000 | 15896352500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20230620 | 151900 | 15896352500 | 38800 | 38750 | 38850 | 38700 | 1598 |
| 198 | 20230620 | 151800 | 15834407700 | 38750 | 38800 | 38800 | 38750 | 2926 |
| 199 | 20230620 | 151700 | 15720917950 | 38800 | 38750 | 38800 | 38600 | 5133 |
| 200 | 20230620 | 151600 | 15522328100 | 38750 | 38700 | 38750 | 38700 | 3435 |
| 201 | 20230620 | 151500 | 15389308550 | 38700 | 38650 | 38850 | 38650 | 5162 |
| 202 | 20230620 | 151400 | 15189275050 | 38600 | 38750 | 38750 | 38550 | 2112 |
| 203 | 20230620 | 151300 | 15107670000 | 38700 | 38750 | 38750 | 38700 | 496 |
| 204 | 20230620 | 151200 | 15088452050 | 38750 | 38750 | 38750 | 38700 | 562 |
| 205 | 20230620 | 151100 | 15066677950 | 38750 | 38750 | 38750 | 38700 | 535 |
| 206 | 20230620 | 151000 | 15045950950 | 38700 | 38750 | 38750 | 38700 | 2286 |
| 207 | 20230620 | 150900 | 14957467700 | 38750 | 38750 | 38750 | 38700 | 1002 |
| 208 | 20230620 | 150800 | 14918642700 | 38750 | 38800 | 38800 | 38700 | 700 |
| 209 | 20230620 | 150700 | 14891506300 | 38800 | 38800 | 38800 | 38750 | 781 |
| 210 | 20230620 | 150600 | 14861221650 | 38800 | 38750 | 38800 | 38700 | 1278 |
| 211 | 20230620 | 150500 | 14811682900 | 38750 | 38800 | 38800 | 38750 | 1419 |
| 212 | 20230620 | 150400 | 14756685150 | 38800 | 38900 | 38900 | 38800 | 1173 |
| 213 | 20230620 | 150300 | 14711108900 | 38900 | 38900 | 38900 | 38800 | 586 |
| 214 | 20230620 | 150200 | 14688321000 | 38900 | 38900 | 38900 | 38900 | 612 |
| 215 | 20230620 | 150100 | 14664514200 | 38900 | 38800 | 38900 | 38750 | 1634 |
| 216 | 20230620 | 150000 | 14601101250 | 38800 | 38800 | 38850 | 38800 | 662 |
| 217 | 20230620 | 145900 | 14575400250 | 38850 | 38800 | 38850 | 38800 | 1481 |
| 218 | 20230620 | 145800 | 14517889450 | 38800 | 38900 | 38900 | 38800 | 1454 |
| 219 | 20230620 | 145700 | 14461382500 | 38900 | 39050 | 39050 | 38850 | 2852 |
| 220 | 20230620 | 145600 | 14350221800 | 39050 | 39100 | 39150 | 39050 | 719 |
| 221 | 20230620 | 145500 | 14322107100 | 39150 | 39050 | 39150 | 39050 | 1465 |
| 222 | 20230620 | 145400 | 14264849950 | 39100 | 39150 | 39150 | 39100 | 902 |
| 223 | 20230620 | 145300 | 14229564750 | 39150 | 39050 | 39150 | 39000 | 3376 |
| 224 | 20230620 | 145200 | 14097514450 | 39100 | 39000 | 39100 | 39000 | 1623 |
| 225 | 20230620 | 145100 | 14034140400 | 39050 | 39000 | 39050 | 38950 | 1611 |
| 226 | 20230620 | 145000 | 13971290450 | 39000 | 39050 | 39050 | 38850 | 1709 |
| 227 | 20230620 | 144900 | 13904736900 | 39050 | 39100 | 39100 | 39050 | 660 |
| 228 | 20230620 | 144800 | 13878944300 | 39050 | 39050 | 39100 | 39000 | 505 |
| 229 | 20230620 | 144700 | 13859223950 | 39050 | 39050 | 39050 | 38950 | 568 |
| 230 | 20230620 | 144600 | 13837057700 | 39050 | 39050 | 39100 | 39000 | 1000 |
| 231 | 20230620 | 144500 | 13798000150 | 39100 | 39100 | 39150 | 39050 | 2192 |
| 232 | 20230620 | 144400 | 13712338600 | 39100 | 39100 | 39150 | 39000 | 846 |
| 233 | 20230620 | 144300 | 13679265300 | 39100 | 39100 | 39100 | 39050 | 503 |
| 234 | 20230620 | 144200 | 13659606450 | 39100 | 39100 | 39150 | 39000 | 702 |
| 235 | 20230620 | 144100 | 13632160600 | 39100 | 39150 | 39150 | 39050 | 1030 |
| 236 | 20230620 | 144000 | 13591880300 | 39200 | 39150 | 39200 | 39150 | 1091 |
| 237 | 20230620 | 143900 | 13549143500 | 39150 | 39050 | 39150 | 39050 | 490 |
| 238 | 20230620 | 143800 | 13529977350 | 39100 | 38950 | 39100 | 38950 | 802 |
| 239 | 20230620 | 143700 | 13498686700 | 38950 | 39050 | 39100 | 38900 | 1573 |
| 240 | 20230620 | 143600 | 13437419450 | 39100 | 39100 | 39100 | 39050 | 682 |
| 241 | 20230620 | 143500 | 13410763700 | 39100 | 39200 | 39200 | 39100 | 733 |
| 242 | 20230620 | 143400 | 13382066650 | 39150 | 39150 | 39200 | 39100 | 682 |
| 243 | 20230620 | 143300 | 13355375600 | 39150 | 39150 | 39200 | 39100 | 638 |
| 244 | 20230620 | 143200 | 13330392450 | 39150 | 39150 | 39200 | 39150 | 1057 |
| 245 | 20230620 | 143100 | 13288976500 | 39200 | 39200 | 39250 | 39150 | 688 |
| 246 | 20230620 | 143000 | 13262007200 | 39200 | 39200 | 39200 | 39150 | 985 |
| 247 | 20230620 | 142900 | 13223398550 | 39200 | 39000 | 39200 | 38950 | 4207 |
| 248 | 20230620 | 142800 | 13059232500 | 39000 | 38950 | 39000 | 38850 | 1451 |
| 249 | 20230620 | 142700 | 13002727550 | 39000 | 39100 | 39150 | 38850 | 1234 |
| 250 | 20230620 | 142600 | 12954642150 | 39150 | 39200 | 39250 | 39100 | 2816 |
| 251 | 20230620 | 142500 | 12844316900 | 39200 | 39150 | 39200 | 39150 | 588 |
| 252 | 20230620 | 142400 | 12821279050 | 39200 | 39200 | 39200 | 39150 | 1390 |
| 253 | 20230620 | 142300 | 12766801200 | 39200 | 39100 | 39250 | 39100 | 700 |
| 254 | 20230620 | 142200 | 12739371700 | 39100 | 39150 | 39150 | 39000 | 784 |
| 255 | 20230620 | 142100 | 12708729750 | 39150 | 39250 | 39250 | 39150 | 910 |
| 256 | 20230620 | 142000 | 12673062700 | 39250 | 39200 | 39300 | 39200 | 841 |
| 257 | 20230620 | 141900 | 12640066700 | 39200 | 39100 | 39200 | 39100 | 894 |
| 258 | 20230620 | 141800 | 12605074600 | 39100 | 39050 | 39150 | 39000 | 879 |
| 259 | 20230620 | 141700 | 12570729600 | 39050 | 39100 | 39100 | 39050 | 831 |
| 260 | 20230620 | 141600 | 12538258750 | 39100 | 39000 | 39300 | 38950 | 8050 |
| 261 | 20230620 | 141500 | 12223089900 | 39000 | 38950 | 39000 | 38950 | 370 |
| 262 | 20230620 | 141400 | 12208669300 | 38950 | 38850 | 39000 | 38850 | 1197 |
| 263 | 20230620 | 141300 | 12162108100 | 38850 | 38850 | 38850 | 38800 | 279 |
| 264 | 20230620 | 141200 | 12151272900 | 38850 | 38850 | 38900 | 38700 | 1016 |
| 265 | 20230620 | 141100 | 12111837950 | 38900 | 38900 | 38950 | 38900 | 434 |
| 266 | 20230620 | 141000 | 12094948900 | 38950 | 38850 | 39000 | 38800 | 1260 |
| 267 | 20230620 | 140900 | 12046011700 | 38900 | 38900 | 39050 | 38850 | 725 |
| 268 | 20230620 | 140800 | 12017766850 | 38950 | 39050 | 39050 | 38950 | 484 |
| 269 | 20230620 | 140700 | 11998893700 | 39000 | 38950 | 39050 | 38850 | 810 |
| 270 | 20230620 | 140600 | 11967307400 | 38950 | 39000 | 39050 | 38950 | 674 |
| 271 | 20230620 | 140500 | 11941011500 | 39050 | 38950 | 39050 | 38950 | 2092 |
| 272 | 20230620 | 140400 | 11859434250 | 38950 | 38900 | 39000 | 38850 | 1855 |
| 273 | 20230620 | 140300 | 11787200800 | 38900 | 38800 | 38950 | 38750 | 3896 |
| 274 | 20230620 | 140200 | 11635727500 | 38800 | 38700 | 38800 | 38700 | 195 |
| 275 | 20230620 | 140100 | 11628164250 | 38750 | 38750 | 38850 | 38700 | 1103 |
| 276 | 20230620 | 140000 | 11585380400 | 38750 | 38750 | 38800 | 38700 | 741 |
| 277 | 20230620 | 135900 | 11556657200 | 38750 | 38800 | 38800 | 38700 | 283 |
| 278 | 20230620 | 135800 | 11545684600 | 38800 | 38750 | 38800 | 38750 | 354 |
| 279 | 20230620 | 135700 | 11531965300 | 38700 | 38600 | 38750 | 38600 | 1277 |
| 280 | 20230620 | 135600 | 11482542800 | 38650 | 38650 | 38650 | 38600 | 195 |
| 281 | 20230620 | 135500 | 11475006500 | 38650 | 38600 | 38650 | 38550 | 515 |
| 282 | 20230620 | 135400 | 11455118100 | 38600 | 38600 | 38650 | 38600 | 274 |
| 283 | 20230620 | 135300 | 11444538550 | 38550 | 38550 | 38600 | 38550 | 270 |
| 284 | 20230620 | 135200 | 11434128850 | 38550 | 38600 | 38600 | 38500 | 671 |
| 285 | 20230620 | 135100 | 11408261150 | 38600 | 38600 | 38650 | 38550 | 5217 |
| 286 | 20230620 | 135000 | 11206773450 | 38550 | 38400 | 38600 | 38350 | 1168 |
| 287 | 20230620 | 134900 | 11161814300 | 38400 | 38400 | 38400 | 38300 | 696 |
| 288 | 20230620 | 134800 | 11135098450 | 38450 | 38300 | 38450 | 38250 | 453 |
| 289 | 20230620 | 134700 | 11117734350 | 38300 | 38300 | 38300 | 38250 | 405 |
| 290 | 20230620 | 134600 | 11102224550 | 38250 | 38250 | 38300 | 38200 | 220 |
| 291 | 20230620 | 134500 | 11093808450 | 38200 | 38150 | 38200 | 38150 | 506 |
| 292 | 20230620 | 134400 | 11074490200 | 38150 | 38000 | 38150 | 38000 | 491 |
| 293 | 20230620 | 134300 | 11055797250 | 38050 | 38100 | 38150 | 38000 | 1274 |
| 294 | 20230620 | 134200 | 11007314350 | 38100 | 38300 | 38300 | 38050 | 1631 |
| 295 | 20230620 | 134100 | 10945096850 | 38300 | 38300 | 38400 | 38250 | 790 |
| 296 | 20230620 | 134000 | 10914829900 | 38350 | 38400 | 38400 | 38350 | 270 |
| 297 | 20230620 | 133900 | 10904464600 | 38400 | 38450 | 38450 | 38400 | 195 |
| 298 | 20230620 | 133800 | 10896975700 | 38450 | 38400 | 38450 | 38300 | 418 |
| 299 | 20230620 | 133700 | 10880935000 | 38400 | 38500 | 38500 | 38400 | 304 |
| 300 | 20230620 | 133600 | 10869253250 | 38450 | 38450 | 38500 | 38400 | 230 |
| 301 | 20230620 | 133500 | 10860412650 | 38400 | 38350 | 38400 | 38300 | 773 |
| 302 | 20230620 | 133400 | 10830761750 | 38350 | 38400 | 38400 | 38350 | 289 |
| 303 | 20230620 | 133300 | 10819670850 | 38400 | 38450 | 38450 | 38350 | 232 |
| 304 | 20230620 | 133200 | 10810764650 | 38450 | 38500 | 38500 | 38400 | 380 |
| 305 | 20230620 | 133100 | 10796153200 | 38500 | 38550 | 38550 | 38450 | 312 |
| 306 | 20230620 | 133000 | 10784139800 | 38550 | 38550 | 38550 | 38550 | 158 |
| 307 | 20230620 | 132900 | 10778048900 | 38500 | 38550 | 38550 | 38500 | 348 |
| 308 | 20230620 | 132800 | 10764634750 | 38450 | 38550 | 38600 | 38450 | 654 |
| 309 | 20230620 | 132700 | 10739420700 | 38550 | 38500 | 38550 | 38500 | 289 |
| 310 | 20230620 | 132600 | 10728283750 | 38500 | 38500 | 38550 | 38450 | 523 |
| 311 | 20230620 | 132500 | 10708146350 | 38450 | 38450 | 38500 | 38400 | 319 |
| 312 | 20230620 | 132400 | 10695872450 | 38450 | 38400 | 38450 | 38350 | 617 |
| 313 | 20230620 | 132300 | 10672182700 | 38400 | 38400 | 38400 | 38300 | 476 |
| 314 | 20230620 | 132200 | 10653924450 | 38400 | 38450 | 38450 | 38400 | 372 |
| 315 | 20230620 | 132100 | 10639628550 | 38450 | 38550 | 38600 | 38450 | 333 |
| 316 | 20230620 | 132000 | 10626805850 | 38550 | 38500 | 38550 | 38500 | 691 |
| 317 | 20230620 | 131900 | 10600171600 | 38500 | 38500 | 38500 | 38450 | 514 |
| 318 | 20230620 | 131800 | 10580384950 | 38450 | 38500 | 38550 | 38450 | 590 |
| 319 | 20230620 | 131700 | 10557667100 | 38500 | 38500 | 38550 | 38500 | 419 |
| 320 | 20230620 | 131600 | 10541530800 | 38500 | 38600 | 38600 | 38300 | 2248 |
| 321 | 20230620 | 131500 | 10455143300 | 38600 | 38650 | 38650 | 38600 | 262 |
| 322 | 20230620 | 131400 | 10445017650 | 38600 | 38650 | 38650 | 38600 | 83 |
| 323 | 20230620 | 131300 | 10441810050 | 38650 | 38700 | 38700 | 38650 | 183 |
| 324 | 20230620 | 131200 | 10434729700 | 38650 | 38650 | 38700 | 38550 | 318 |
| 325 | 20230620 | 131100 | 10422430650 | 38650 | 38650 | 38650 | 38550 | 310 |
| 326 | 20230620 | 131000 | 10410454900 | 38550 | 38750 | 38750 | 38550 | 393 |
| 327 | 20230620 | 130900 | 10395285850 | 38750 | 38700 | 38750 | 38650 | 194 |
| 328 | 20230620 | 130800 | 10387775550 | 38700 | 38650 | 38800 | 38600 | 464 |
| 329 | 20230620 | 130700 | 10369815700 | 38650 | 38700 | 38750 | 38650 | 273 |
| 330 | 20230620 | 130600 | 10359246950 | 38750 | 38700 | 38750 | 38600 | 882 |
| 331 | 20230620 | 130500 | 10325129900 | 38700 | 38700 | 38700 | 38600 | 110 |
| 332 | 20230620 | 130400 | 10320875250 | 38700 | 38700 | 38750 | 38650 | 407 |
| 333 | 20230620 | 130300 | 10305124200 | 38750 | 38700 | 38750 | 38650 | 229 |
| 334 | 20230620 | 130200 | 10296262300 | 38700 | 38650 | 38700 | 38600 | 157 |
| 335 | 20230620 | 130100 | 10290196000 | 38650 | 38650 | 38700 | 38650 | 75 |
| 336 | 20230620 | 130000 | 10287296050 | 38650 | 38750 | 38800 | 38650 | 504 |
| 337 | 20230620 | 125900 | 10267789050 | 38750 | 38650 | 38750 | 38650 | 193 |
| 338 | 20230620 | 125800 | 10260311850 | 38700 | 38650 | 38750 | 38650 | 128 |
| 339 | 20230620 | 125700 | 10255358150 | 38700 | 38700 | 38700 | 38650 | 246 |
| 340 | 20230620 | 125600 | 10245842100 | 38700 | 38650 | 38700 | 38650 | 547 |
| 341 | 20230620 | 125500 | 10224677800 | 38600 | 38650 | 38650 | 38600 | 104 |
| 342 | 20230620 | 125400 | 10220658250 | 38650 | 38700 | 38700 | 38600 | 144 |
| 343 | 20230620 | 125300 | 10215092200 | 38700 | 38650 | 38700 | 38600 | 396 |
| 344 | 20230620 | 125200 | 10199801550 | 38650 | 38700 | 38750 | 38650 | 668 |
| 345 | 20230620 | 125100 | 10173956150 | 38700 | 38700 | 38700 | 38700 | 84 |
| 346 | 20230620 | 125000 | 10170705350 | 38700 | 38650 | 38700 | 38650 | 269 |
| 347 | 20230620 | 124900 | 10160301550 | 38650 | 38600 | 38650 | 38600 | 83 |
| 348 | 20230620 | 124800 | 10157094900 | 38600 | 38550 | 38600 | 38550 | 158 |
| 349 | 20230620 | 124700 | 10151003600 | 38500 | 38450 | 38500 | 38450 | 256 |
| 350 | 20230620 | 124600 | 10141150900 | 38450 | 38500 | 38500 | 38450 | 105 |
| 351 | 20230620 | 124500 | 10137110050 | 38500 | 38550 | 38550 | 38500 | 88 |
| 352 | 20230620 | 124400 | 10133719250 | 38500 | 38500 | 38500 | 38500 | 290 |
| 353 | 20230620 | 124300 | 10122554250 | 38500 | 38550 | 38600 | 38400 | 502 |
| 354 | 20230620 | 124200 | 10103238450 | 38550 | 38550 | 38600 | 38550 | 157 |
| 355 | 20230620 | 124100 | 10097184150 | 38600 | 38550 | 38600 | 38550 | 410 |
| 356 | 20230620 | 124000 | 10081370200 | 38550 | 38450 | 38550 | 38450 | 574 |
| 357 | 20230620 | 123900 | 10059275400 | 38450 | 38400 | 38450 | 38400 | 201 |
| 358 | 20230620 | 123800 | 10051549200 | 38400 | 38400 | 38400 | 38400 | 24 |
| 359 | 20230620 | 123700 | 10050627600 | 38400 | 38400 | 38400 | 38350 | 219 |
| 360 | 20230620 | 123600 | 10042220000 | 38400 | 38400 | 38400 | 38400 | 308 |
| 361 | 20230620 | 123500 | 10030392800 | 38450 | 38400 | 38450 | 38400 | 221 |
| 362 | 20230620 | 123400 | 10021904850 | 38350 | 38300 | 38350 | 38300 | 217 |
| 363 | 20230620 | 123300 | 10013590150 | 38200 | 38250 | 38250 | 38150 | 1230 |
| 364 | 20230620 | 123200 | 9966584400 | 38300 | 38350 | 38400 | 38250 | 763 |
| 365 | 20230620 | 123100 | 9937347850 | 38350 | 38400 | 38400 | 38350 | 104 |
| 366 | 20230620 | 123000 | 9933354450 | 38350 | 38550 | 38600 | 38350 | 685 |
| 367 | 20230620 | 122900 | 9907022550 | 38600 | 38500 | 38600 | 38500 | 324 |
| 368 | 20230620 | 122800 | 9894538200 | 38500 | 38400 | 38550 | 38400 | 241 |
| 369 | 20230620 | 122700 | 9885263850 | 38400 | 38350 | 38500 | 38300 | 759 |
| 370 | 20230620 | 122600 | 9856120300 | 38400 | 38350 | 38400 | 38300 | 152 |
| 371 | 20230620 | 122500 | 9850287900 | 38350 | 38350 | 38350 | 38250 | 698 |
| 372 | 20230620 | 122400 | 9823579550 | 38300 | 38300 | 38350 | 38250 | 438 |
| 373 | 20230620 | 122300 | 9806801650 | 38300 | 38350 | 38350 | 38250 | 326 |
| 374 | 20230620 | 122200 | 9794309200 | 38350 | 38400 | 38400 | 38350 | 216 |
| 375 | 20230620 | 122100 | 9786020150 | 38400 | 38350 | 38400 | 38350 | 480 |
| 376 | 20230620 | 122000 | 9767589400 | 38400 | 38100 | 38400 | 38100 | 1356 |
| 377 | 20230620 | 121900 | 9715680500 | 38100 | 38300 | 38300 | 38050 | 2108 |
| 378 | 20230620 | 121800 | 9635235650 | 38300 | 38450 | 38450 | 38250 | 2034 |
| 379 | 20230620 | 121700 | 9557251100 | 38500 | 38650 | 38650 | 38450 | 548 |
| 380 | 20230620 | 121600 | 9536133100 | 38650 | 38450 | 38650 | 38450 | 325 |
| 381 | 20230620 | 121500 | 9523615100 | 38400 | 38400 | 38650 | 38400 | 750 |
| 382 | 20230620 | 121400 | 9494749600 | 38400 | 38350 | 38450 | 38300 | 2050 |
| 383 | 20230620 | 121300 | 9416113000 | 38400 | 38400 | 38550 | 38400 | 1540 |
| 384 | 20230620 | 121200 | 9356912950 | 38400 | 38450 | 38550 | 38300 | 4435 |
| 385 | 20230620 | 121100 | 9186591000 | 38400 | 38850 | 38850 | 38350 | 6189 |
| 386 | 20230620 | 121000 | 8947901000 | 38850 | 38850 | 38900 | 38750 | 2762 |
| 387 | 20230620 | 120900 | 8840678500 | 38850 | 39150 | 39250 | 38750 | 3478 |
| 388 | 20230620 | 120800 | 8705200500 | 39150 | 39400 | 39450 | 38850 | 7905 |
| 389 | 20230620 | 120700 | 8395933150 | 39450 | 39400 | 39600 | 39150 | 10344 |
| 390 | 20230620 | 120600 | 7988935650 | 39400 | 38950 | 39650 | 38950 | 19451 |
| 391 | 20230620 | 120500 | 7224274750 | 38950 | 38800 | 38950 | 38750 | 4153 |
| 392 | 20230620 | 120400 | 7062942100 | 38800 | 38800 | 38800 | 38750 | 360 |
| 393 | 20230620 | 120300 | 7048975850 | 38800 | 38800 | 38800 | 38800 | 274 |
| 394 | 20230620 | 120200 | 7038344650 | 38750 | 38700 | 38800 | 38700 | 1605 |
| 395 | 20230620 | 120100 | 6976166900 | 38750 | 38750 | 38750 | 38750 | 251 |
| 396 | 20230620 | 120000 | 6966440650 | 38750 | 38700 | 38750 | 38650 | 658 |
| 397 | 20230620 | 115900 | 6940966750 | 38650 | 38700 | 38750 | 38650 | 456 |
| 398 | 20230620 | 115800 | 6923321050 | 38700 | 38750 | 38800 | 38700 | 606 |
| 399 | 20230620 | 115700 | 6899858200 | 38800 | 38750 | 38800 | 38700 | 693 |
| 400 | 20230620 | 115600 | 6873009100 | 38800 | 38750 | 38850 | 38750 | 1351 |
| 401 | 20230620 | 115500 | 6820601350 | 38800 | 38750 | 38800 | 38750 | 942 |
| 402 | 20230620 | 115400 | 6784086950 | 38750 | 38700 | 38750 | 38700 | 407 |
| 403 | 20230620 | 115300 | 6768316950 | 38750 | 38750 | 38800 | 38700 | 865 |
| 404 | 20230620 | 115200 | 6734805050 | 38800 | 38650 | 38800 | 38650 | 426 |
| 405 | 20230620 | 115100 | 6718314650 | 38700 | 38650 | 38700 | 38600 | 690 |
| 406 | 20230620 | 115000 | 6691634850 | 38700 | 38750 | 38750 | 38650 | 806 |
| 407 | 20230620 | 114900 | 6660435100 | 38750 | 38750 | 38800 | 38700 | 517 |
| 408 | 20230620 | 114800 | 6640388800 | 38750 | 38700 | 38800 | 38700 | 2876 |
| 409 | 20230620 | 114700 | 6528957550 | 38700 | 38700 | 38700 | 38700 | 1015 |
| 410 | 20230620 | 114600 | 6489677050 | 38700 | 38700 | 38700 | 38650 | 306 |
| 411 | 20230620 | 114500 | 6477839050 | 38700 | 38650 | 38700 | 38650 | 947 |
| 412 | 20230620 | 114400 | 6441218750 | 38650 | 38550 | 38650 | 38550 | 1865 |
| 413 | 20230620 | 114300 | 6369233300 | 38550 | 38550 | 38600 | 38550 | 475 |
| 414 | 20230620 | 114200 | 6350908500 | 38550 | 38600 | 38600 | 38550 | 207 |
| 415 | 20230620 | 114100 | 6342923150 | 38600 | 38550 | 38600 | 38500 | 1913 |
| 416 | 20230620 | 114000 | 6269180200 | 38500 | 38400 | 38550 | 38400 | 950 |
| 417 | 20230620 | 113900 | 6232620950 | 38400 | 38400 | 38450 | 38400 | 279 |
| 418 | 20230620 | 113800 | 6221900600 | 38450 | 38250 | 38450 | 38250 | 882 |
| 419 | 20230620 | 113700 | 6188094250 | 38350 | 38550 | 38550 | 38250 | 3637 |
| 420 | 20230620 | 113600 | 6048572800 | 38550 | 38550 | 38550 | 38500 | 737 |
| 421 | 20230620 | 113500 | 6020171450 | 38550 | 38550 | 38600 | 38500 | 600 |
| 422 | 20230620 | 113400 | 5997046700 | 38550 | 38600 | 38600 | 38500 | 435 |
| 423 | 20230620 | 113300 | 5980275850 | 38600 | 38450 | 38600 | 38450 | 1484 |
| 424 | 20230620 | 113200 | 5923138900 | 38450 | 38500 | 38500 | 38400 | 528 |
| 425 | 20230620 | 113100 | 5902834350 | 38500 | 38500 | 38500 | 38300 | 3431 |
| 426 | 20230620 | 113000 | 5771076450 | 38550 | 38500 | 38550 | 38450 | 1793 |
| 427 | 20230620 | 112900 | 5702008500 | 38500 | 38450 | 38500 | 38400 | 529 |
| 428 | 20230620 | 112800 | 5681674600 | 38450 | 38400 | 38500 | 38400 | 925 |
| 429 | 20230620 | 112700 | 5646112050 | 38400 | 38400 | 38400 | 38350 | 424 |
| 430 | 20230620 | 112600 | 5629832950 | 38400 | 38500 | 38500 | 38350 | 677 |
| 431 | 20230620 | 112500 | 5603810650 | 38450 | 38550 | 38550 | 38450 | 504 |
| 432 | 20230620 | 112400 | 5584393000 | 38500 | 38400 | 38550 | 38400 | 1445 |
| 433 | 20230620 | 112300 | 5528749850 | 38400 | 38400 | 38400 | 38200 | 1603 |
| 434 | 20230620 | 112200 | 5467348350 | 38400 | 38350 | 38450 | 38300 | 712 |
| 435 | 20230620 | 112100 | 5440026600 | 38350 | 38400 | 38400 | 38300 | 589 |
| 436 | 20230620 | 112000 | 5417422650 | 38400 | 38250 | 38400 | 38250 | 1502 |
| 437 | 20230620 | 111900 | 5359878650 | 38250 | 38200 | 38250 | 38150 | 1213 |
| 438 | 20230620 | 111800 | 5313558050 | 38250 | 38250 | 38300 | 38150 | 1689 |
| 439 | 20230620 | 111700 | 5248974800 | 38250 | 38300 | 38300 | 38200 | 1356 |
| 440 | 20230620 | 111600 | 5197071100 | 38300 | 38400 | 38500 | 38250 | 1098 |
| 441 | 20230620 | 111500 | 5154925550 | 38400 | 38450 | 38450 | 38150 | 1993 |
| 442 | 20230620 | 111400 | 5078612900 | 38450 | 38500 | 38550 | 38300 | 2120 |
| 443 | 20230620 | 111300 | 4997021100 | 38550 | 38550 | 38650 | 38500 | 1710 |
| 444 | 20230620 | 111200 | 4931122150 | 38550 | 38700 | 38700 | 38500 | 4993 |
| 445 | 20230620 | 111100 | 4738556200 | 38700 | 38750 | 38750 | 38650 | 2326 |
| 446 | 20230620 | 111000 | 4648588250 | 38700 | 38500 | 38750 | 38500 | 3100 |
| 447 | 20230620 | 110900 | 4529014150 | 38400 | 38500 | 38600 | 38400 | 3288 |
| 448 | 20230620 | 110800 | 4402354400 | 38500 | 38550 | 38600 | 38400 | 2053 |
| 449 | 20230620 | 110700 | 4323265300 | 38550 | 38350 | 38600 | 38300 | 3165 |
| 450 | 20230620 | 110600 | 4201414450 | 38300 | 38300 | 38350 | 38150 | 2889 |
| 451 | 20230620 | 110500 | 4090873700 | 38350 | 38000 | 38400 | 38000 | 4191 |
| 452 | 20230620 | 110400 | 3930544450 | 38050 | 37900 | 38050 | 37850 | 5951 |
| 453 | 20230620 | 110300 | 3704607200 | 37900 | 37900 | 37900 | 37850 | 590 |
| 454 | 20230620 | 110200 | 3682247550 | 37850 | 37850 | 37850 | 37800 | 980 |
| 455 | 20230620 | 110100 | 3645154600 | 37850 | 37800 | 37850 | 37750 | 979 |
| 456 | 20230620 | 110000 | 3608144950 | 37800 | 37800 | 37800 | 37750 | 410 |
| 457 | 20230620 | 105900 | 3592647450 | 37800 | 37800 | 37800 | 37750 | 299 |
| 458 | 20230620 | 105800 | 3581345950 | 37800 | 37700 | 37800 | 37700 | 1072 |
| 459 | 20230620 | 105700 | 3540844650 | 37700 | 37750 | 37800 | 37700 | 1273 |
| 460 | 20230620 | 105600 | 3492808250 | 37750 | 37700 | 37750 | 37700 | 1100 |
| 461 | 20230620 | 105500 | 3451300050 | 37700 | 37700 | 37700 | 37700 | 431 |
| 462 | 20230620 | 105400 | 3435051350 | 37700 | 37700 | 37700 | 37700 | 310 |
| 463 | 20230620 | 105300 | 3423364350 | 37700 | 37650 | 37750 | 37650 | 2378 |
| 464 | 20230620 | 105200 | 3333751300 | 37650 | 37650 | 37650 | 37600 | 496 |
| 465 | 20230620 | 105100 | 3315078750 | 37650 | 37600 | 37650 | 37600 | 573 |
| 466 | 20230620 | 105000 | 3293505350 | 37650 | 37650 | 37650 | 37600 | 464 |
| 467 | 20230620 | 104900 | 3276035900 | 37650 | 37600 | 37700 | 37600 | 1584 |
| 468 | 20230620 | 104800 | 3216370400 | 37600 | 37600 | 37600 | 37600 | 456 |
| 469 | 20230620 | 104700 | 3199224800 | 37600 | 37550 | 37600 | 37550 | 690 |
| 470 | 20230620 | 104600 | 3173288150 | 37550 | 37550 | 37550 | 37500 | 336 |
| 471 | 20230620 | 104500 | 3160671650 | 37550 | 37500 | 37550 | 37350 | 1362 |
| 472 | 20230620 | 104400 | 3109596400 | 37500 | 37600 | 37600 | 37300 | 2093 |
| 473 | 20230620 | 104300 | 3031297250 | 37600 | 37600 | 37700 | 37550 | 1305 |
| 474 | 20230620 | 104200 | 2982187400 | 37600 | 37600 | 37650 | 37500 | 1867 |
| 475 | 20230620 | 104100 | 2912000600 | 37600 | 37500 | 37650 | 37450 | 4110 |
| 476 | 20230620 | 104000 | 2757675800 | 37500 | 37500 | 37500 | 37500 | 351 |
| 477 | 20230620 | 103900 | 2744513300 | 37500 | 37400 | 37500 | 37400 | 760 |
| 478 | 20230620 | 103800 | 2716056350 | 37400 | 37450 | 37500 | 37400 | 1646 |
| 479 | 20230620 | 103700 | 2654463800 | 37450 | 37450 | 37450 | 37400 | 310 |
| 480 | 20230620 | 103600 | 2642861900 | 37450 | 37250 | 37450 | 37250 | 2009 |
| 481 | 20230620 | 103500 | 2567807900 | 37250 | 37300 | 37350 | 37150 | 521 |
| 482 | 20230620 | 103400 | 2548410300 | 37150 | 37350 | 37350 | 37000 | 1756 |
| 483 | 20230620 | 103300 | 2483207050 | 37350 | 37350 | 37350 | 37350 | 464 |
| 484 | 20230620 | 103200 | 2465876650 | 37350 | 37300 | 37350 | 37250 | 424 |
| 485 | 20230620 | 103100 | 2450061300 | 37300 | 37300 | 37300 | 37300 | 280 |
| 486 | 20230620 | 103000 | 2439617300 | 37300 | 37300 | 37350 | 37300 | 1277 |
| 487 | 20230620 | 102900 | 2391974100 | 37300 | 37450 | 37500 | 37300 | 799 |
| 488 | 20230620 | 102800 | 2362110500 | 37500 | 37400 | 37550 | 37400 | 2056 |
| 489 | 20230620 | 102700 | 2285036500 | 37400 | 37450 | 37450 | 37350 | 292 |
| 490 | 20230620 | 102600 | 2274116500 | 37450 | 37450 | 37450 | 37400 | 284 |
| 491 | 20230620 | 102500 | 2263482800 | 37400 | 37450 | 37450 | 37400 | 243 |
| 492 | 20230620 | 102400 | 2254387600 | 37450 | 37450 | 37450 | 37450 | 720 |
| 493 | 20230620 | 102300 | 2227423600 | 37450 | 37250 | 37450 | 37250 | 1072 |
| 494 | 20230620 | 102200 | 2187405800 | 37250 | 37250 | 37300 | 37200 | 997 |
| 495 | 20230620 | 102100 | 2150290000 | 37250 | 37300 | 37300 | 37200 | 152 |
| 496 | 20230620 | 102000 | 2144630200 | 37300 | 37100 | 37300 | 37100 | 947 |
| 497 | 20230620 | 101900 | 2109434000 | 37100 | 37050 | 37100 | 37000 | 1596 |
| 498 | 20230620 | 101800 | 2050300400 | 37050 | 37100 | 37100 | 37000 | 1675 |
| 499 | 20230620 | 101700 | 1988297050 | 37150 | 37200 | 37250 | 37100 | 409 |
| 500 | 20230620 | 101600 | 1973095000 | 37200 | 37400 | 37400 | 37200 | 1041 |
| 501 | 20230620 | 101500 | 1934303650 | 37450 | 37450 | 37450 | 37300 | 1667 |
| 502 | 20230620 | 101400 | 1872039900 | 37450 | 37550 | 37600 | 37350 | 1116 |
| 503 | 20230620 | 101300 | 1830221900 | 37550 | 37500 | 37600 | 37450 | 3010 |
| 504 | 20230620 | 101200 | 1717216900 | 37500 | 37250 | 37550 | 37200 | 3891 |
| 505 | 20230620 | 101100 | 1571412100 | 37300 | 37450 | 37450 | 37250 | 1783 |
| 506 | 20230620 | 101000 | 1504829350 | 37450 | 37500 | 37500 | 37400 | 556 |
| 507 | 20230620 | 100900 | 1484014650 | 37500 | 37450 | 37500 | 37450 | 394 |
| 508 | 20230620 | 100800 | 1469245250 | 37450 | 37500 | 37500 | 37450 | 1348 |
| 509 | 20230620 | 100700 | 1418744450 | 37450 | 37450 | 37500 | 37400 | 2455 |
| 510 | 20230620 | 100600 | 1326797900 | 37450 | 37400 | 37450 | 37350 | 950 |
| 511 | 20230620 | 100500 | 1291270150 | 37400 | 37450 | 37450 | 37400 | 847 |
| 512 | 20230620 | 100400 | 1259586150 | 37450 | 37300 | 37450 | 37250 | 1187 |
| 513 | 20230620 | 100300 | 1215260550 | 37250 | 37100 | 37250 | 37000 | 1759 |
| 514 | 20230620 | 100200 | 1149922800 | 37000 | 37000 | 37100 | 37000 | 1438 |
| 515 | 20230620 | 100100 | 1096679450 | 37000 | 36900 | 37150 | 36900 | 3213 |
| 516 | 20230620 | 100000 | 977831450 | 36850 | 36650 | 36900 | 36650 | 2299 |
| 517 | 20230620 | 095900 | 893278200 | 36650 | 36350 | 36650 | 36350 | 3055 |
| 518 | 20230620 | 095800 | 781827050 | 36350 | 36300 | 36350 | 36300 | 728 |
| 519 | 20230620 | 095700 | 755392550 | 36300 | 36150 | 36400 | 36150 | 2518 |
| 520 | 20230620 | 095600 | 664098050 | 36150 | 36000 | 36150 | 36000 | 2300 |
| 521 | 20230620 | 095500 | 581252350 | 35950 | 35900 | 35950 | 35900 | 409 |
| 522 | 20230620 | 095400 | 566558650 | 35900 | 35800 | 35900 | 35750 | 401 |
| 523 | 20230620 | 095300 | 552200650 | 35800 | 35800 | 35800 | 35750 | 72 |
| 524 | 20230620 | 095200 | 549624000 | 35800 | 35750 | 35800 | 35750 | 71 |
| 525 | 20230620 | 095100 | 547082900 | 35800 | 35700 | 35800 | 35650 | 4293 |
| 526 | 20230620 | 095000 | 393821300 | 35700 | 35650 | 35700 | 35650 | 124 |
| 527 | 20230620 | 094900 | 389397350 | 35700 | 35650 | 35700 | 35650 | 54 |
| 528 | 20230620 | 094800 | 387471650 | 35700 | 35700 | 35700 | 35650 | 65 |
| 529 | 20230620 | 094700 | 385153900 | 35700 | 35650 | 35700 | 35650 | 24 |
| 530 | 20230620 | 094600 | 384297900 | 35700 | 35650 | 35700 | 35650 | 29 |
| 531 | 20230620 | 094500 | 383263600 | 35700 | 35700 | 35700 | 35650 | 50 |
| 532 | 20230620 | 094400 | 381480400 | 35650 | 35700 | 35700 | 35650 | 82 |
| 533 | 20230620 | 094300 | 378555250 | 35700 | 35700 | 35700 | 35600 | 1350 |
| 534 | 20230620 | 094200 | 330429600 | 35700 | 35650 | 35700 | 35650 | 264 |
| 535 | 20230620 | 094100 | 321007550 | 35700 | 35700 | 35800 | 35650 | 517 |
| 536 | 20230620 | 094000 | 302550650 | 35800 | 35800 | 35800 | 35700 | 25 |
| 537 | 20230620 | 093900 | 301657250 | 35700 | 35800 | 35800 | 35700 | 22 |
| 538 | 20230620 | 093800 | 300871150 | 35800 | 35800 | 35800 | 35700 | 24 |
| 539 | 20230620 | 093700 | 300013250 | 35800 | 35700 | 35800 | 35700 | 21 |
| 540 | 20230620 | 093600 | 299263050 | 35800 | 35800 | 35800 | 35800 | 28 |
| 541 | 20230620 | 093500 | 298260650 | 35800 | 35800 | 35800 | 35750 | 477 |
| 542 | 20230620 | 093400 | 281189350 | 35700 | 35850 | 35850 | 35700 | 166 |
| 543 | 20230620 | 093300 | 275254500 | 35700 | 35850 | 35850 | 35700 | 19 |
| 544 | 20230620 | 093200 | 274574550 | 35850 | 35700 | 35850 | 35650 | 311 |
| 545 | 20230620 | 093100 | 263471300 | 35700 | 35700 | 35750 | 35650 | 69 |
| 546 | 20230620 | 093000 | 261008550 | 35700 | 35750 | 35750 | 35700 | 226 |
| 547 | 20230620 | 092900 | 252933600 | 35750 | 35700 | 35750 | 35700 | 24 |
| 548 | 20230620 | 092800 | 252076400 | 35700 | 35750 | 35750 | 35700 | 32 |
| 549 | 20230620 | 092700 | 250933200 | 35750 | 35800 | 35850 | 35750 | 238 |
| 550 | 20230620 | 092600 | 242416800 | 35800 | 35850 | 35850 | 35800 | 28 |
| 551 | 20230620 | 092500 | 241413400 | 35900 | 35900 | 35900 | 35900 | 6 |
| 552 | 20230620 | 092400 | 241198000 | 35900 | 35900 | 35900 | 35750 | 11 |
| 553 | 20230620 | 092300 | 240803850 | 35900 | 35750 | 35900 | 35700 | 185 |
| 554 | 20230620 | 092200 | 234172200 | 35900 | 35900 | 35900 | 35700 | 172 |
| 555 | 20230620 | 092100 | 228030400 | 35700 | 35750 | 35750 | 35600 | 908 |
| 556 | 20230620 | 092000 | 195612700 | 35900 | 35750 | 35900 | 35750 | 268 |
| 557 | 20230620 | 091900 | 186031100 | 35750 | 35700 | 35750 | 35650 | 461 |
| 558 | 20230620 | 091800 | 169571800 | 35700 | 35700 | 35700 | 35600 | 163 |
| 559 | 20230620 | 091700 | 163761200 | 35700 | 35700 | 35700 | 35650 | 24 |
| 560 | 20230620 | 091600 | 162904900 | 35700 | 35700 | 35700 | 35700 | 7 |
| 561 | 20230620 | 091500 | 162655000 | 35700 | 35700 | 35700 | 35700 | 12 |
| 562 | 20230620 | 091400 | 162226600 | 35600 | 35600 | 35600 | 35550 | 418 |
| 563 | 20230620 | 091300 | 147349100 | 35600 | 35600 | 35600 | 35600 | 12 |
| 564 | 20230620 | 091200 | 146921900 | 35600 | 35700 | 35700 | 35550 | 183 |
| 565 | 20230620 | 091100 | 140403800 | 35650 | 35750 | 35750 | 35650 | 118 |
| 566 | 20230620 | 091000 | 136191550 | 35750 | 35750 | 35750 | 35750 | 16 |
| 567 | 20230620 | 090900 | 135619550 | 35750 | 35800 | 35800 | 35750 | 543 |
| 568 | 20230620 | 090800 | 116205200 | 35800 | 35800 | 35800 | 35750 | 15 |
| 569 | 20230620 | 090700 | 115668550 | 35800 | 35800 | 35800 | 35750 | 53 |
| 570 | 20230620 | 090600 | 113771400 | 35800 | 35750 | 35800 | 35750 | 4 |
| 571 | 20230620 | 090500 | 113628300 | 35750 | 35600 | 35750 | 35550 | 522 |
| 572 | 20230620 | 090400 | 95044150 | 35600 | 35500 | 35600 | 35500 | 4 |
| 573 | 20230620 | 090300 | 94901850 | 35500 | 35550 | 35600 | 35500 | 375 |
| 574 | 20230620 | 090200 | 81570300 | 35550 | 35800 | 35850 | 35550 | 1033 |
| 575 | 20230620 | 090100 | 44686150 | 35900 | 36000 | 36000 | 35900 | 55 |
| 576 | 20230620 | 090000 | 42706350 | 36050 | 36050 | 36050 | 35550 | 1186 |