35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 3 | 20230620 | 185800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 4 | 20230620 | 185700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 5 | 20230620 | 185600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 6 | 20230620 | 185500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 7 | 20230620 | 185400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 8 | 20230620 | 185300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 9 | 20230620 | 185200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 10 | 20230620 | 185100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 11 | 20230620 | 185000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 12 | 20230620 | 184900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 13 | 20230620 | 184800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 14 | 20230620 | 184700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 15 | 20230620 | 184600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 16 | 20230620 | 184500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 17 | 20230620 | 184400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 18 | 20230620 | 184300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 19 | 20230620 | 184200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 20 | 20230620 | 184100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 21 | 20230620 | 184000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 22 | 20230620 | 183900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 23 | 20230620 | 183800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 24 | 20230620 | 183700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 25 | 20230620 | 183600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 26 | 20230620 | 183500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 27 | 20230620 | 183400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 28 | 20230620 | 183300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 29 | 20230620 | 183200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 30 | 20230620 | 183100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 31 | 20230620 | 183000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 32 | 20230620 | 182900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 33 | 20230620 | 182800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 34 | 20230620 | 182700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 35 | 20230620 | 182600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 36 | 20230620 | 182500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 37 | 20230620 | 182400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 38 | 20230620 | 182300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 39 | 20230620 | 182200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 40 | 20230620 | 182100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 41 | 20230620 | 182000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 42 | 20230620 | 181900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 43 | 20230620 | 181800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 44 | 20230620 | 181700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 45 | 20230620 | 181600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 46 | 20230620 | 181500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 47 | 20230620 | 181400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 48 | 20230620 | 181300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 49 | 20230620 | 181200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 50 | 20230620 | 181100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 51 | 20230620 | 181000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 52 | 20230620 | 180900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 53 | 20230620 | 180800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 54 | 20230620 | 180700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 55 | 20230620 | 180600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 56 | 20230620 | 180500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 57 | 20230620 | 180400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 58 | 20230620 | 180300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 59 | 20230620 | 180200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 60 | 20230620 | 180100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 61 | 20230620 | 180000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 62 | 20230620 | 175900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 63 | 20230620 | 175800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 64 | 20230620 | 175700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 65 | 20230620 | 175600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 66 | 20230620 | 175500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 67 | 20230620 | 175400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 68 | 20230620 | 175300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 69 | 20230620 | 175200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 70 | 20230620 | 175100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 71 | 20230620 | 175000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 72 | 20230620 | 174900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 73 | 20230620 | 174800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 74 | 20230620 | 174700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 75 | 20230620 | 174600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 76 | 20230620 | 174500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 77 | 20230620 | 174400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 78 | 20230620 | 174300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 79 | 20230620 | 174200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 80 | 20230620 | 174100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 81 | 20230620 | 174000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 82 | 20230620 | 173900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 83 | 20230620 | 173800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 84 | 20230620 | 173700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 85 | 20230620 | 173600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 86 | 20230620 | 173500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 87 | 20230620 | 173400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 88 | 20230620 | 173300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 89 | 20230620 | 173200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 90 | 20230620 | 173100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 91 | 20230620 | 173000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 92 | 20230620 | 172900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 93 | 20230620 | 172800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 94 | 20230620 | 172700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 95 | 20230620 | 172600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 96 | 20230620 | 172500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 97 | 20230620 | 172400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 98 | 20230620 | 172300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 99 | 20230620 | 172200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 100 | 20230620 | 172100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 101 | 20230620 | 172000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 102 | 20230620 | 171900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 103 | 20230620 | 171800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 104 | 20230620 | 171700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 105 | 20230620 | 171600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 106 | 20230620 | 171500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 107 | 20230620 | 171400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 108 | 20230620 | 171300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 109 | 20230620 | 171200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 110 | 20230620 | 171100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 111 | 20230620 | 171000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 112 | 20230620 | 170900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 113 | 20230620 | 170800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 114 | 20230620 | 170700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 115 | 20230620 | 170600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 116 | 20230620 | 170500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 117 | 20230620 | 170400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 118 | 20230620 | 170300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 119 | 20230620 | 170200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 120 | 20230620 | 170100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 121 | 20230620 | 170000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 122 | 20230620 | 165900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 123 | 20230620 | 165800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 124 | 20230620 | 165700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 125 | 20230620 | 165600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 126 | 20230620 | 165500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 127 | 20230620 | 165400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 128 | 20230620 | 165300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 129 | 20230620 | 165200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 130 | 20230620 | 165100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 131 | 20230620 | 165000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 132 | 20230620 | 164900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 133 | 20230620 | 164800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 134 | 20230620 | 164700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 135 | 20230620 | 164600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 136 | 20230620 | 164500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 137 | 20230620 | 164400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 138 | 20230620 | 164300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 139 | 20230620 | 164200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 140 | 20230620 | 164100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 141 | 20230620 | 164000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 142 | 20230620 | 163900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 143 | 20230620 | 163800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 144 | 20230620 | 163700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 145 | 20230620 | 163600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 146 | 20230620 | 163500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 147 | 20230620 | 163400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 148 | 20230620 | 163300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 149 | 20230620 | 163200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 150 | 20230620 | 163100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 151 | 20230620 | 163000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 152 | 20230620 | 162900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 153 | 20230620 | 162800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 154 | 20230620 | 162700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 155 | 20230620 | 162600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 156 | 20230620 | 162500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 157 | 20230620 | 162400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 158 | 20230620 | 162300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 159 | 20230620 | 162200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 160 | 20230620 | 162100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 161 | 20230620 | 162000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 162 | 20230620 | 161900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 163 | 20230620 | 161800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 164 | 20230620 | 161700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 165 | 20230620 | 161600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 166 | 20230620 | 161500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 167 | 20230620 | 161400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 168 | 20230620 | 161300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 169 | 20230620 | 161200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 170 | 20230620 | 161100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 171 | 20230620 | 161000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 172 | 20230620 | 160900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 173 | 20230620 | 160800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 174 | 20230620 | 160700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 175 | 20230620 | 160600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 176 | 20230620 | 160500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 177 | 20230620 | 160400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 178 | 20230620 | 160300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 179 | 20230620 | 160200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 180 | 20230620 | 160100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 181 | 20230620 | 160000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 182 | 20230620 | 155900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 183 | 20230620 | 155800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 184 | 20230620 | 155700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 185 | 20230620 | 155600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 186 | 20230620 | 155500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 187 | 20230620 | 155400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 188 | 20230620 | 155300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 189 | 20230620 | 155200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 190 | 20230620 | 155100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 191 | 20230620 | 155000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 192 | 20230620 | 154900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 193 | 20230620 | 154800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 194 | 20230620 | 154700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 195 | 20230620 | 154600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 196 | 20230620 | 154500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 197 | 20230620 | 154400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 198 | 20230620 | 154300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 199 | 20230620 | 154200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 200 | 20230620 | 154100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 201 | 20230620 | 154000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 202 | 20230620 | 153900 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 203 | 20230620 | 153800 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 204 | 20230620 | 153700 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 205 | 20230620 | 153600 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 206 | 20230620 | 153500 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 207 | 20230620 | 153400 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 208 | 20230620 | 153300 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 209 | 20230620 | 153200 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 210 | 20230620 | 153100 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 0 |
| 211 | 20230620 | 153000 | 108652262500 | 254500 | 254500 | 254500 | 254500 | 9687 |
| 212 | 20230620 | 152900 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 213 | 20230620 | 152800 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 214 | 20230620 | 152700 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 215 | 20230620 | 152600 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 216 | 20230620 | 152500 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 217 | 20230620 | 152400 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 218 | 20230620 | 152300 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 219 | 20230620 | 152200 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 220 | 20230620 | 152100 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 221 | 20230620 | 152000 | 106186921000 | 254500 | 254500 | 254500 | 254500 | 0 |
| 222 | 20230620 | 151900 | 106186921000 | 254500 | 254500 | 254500 | 254000 | 625 |
| 223 | 20230620 | 151800 | 106027905000 | 254500 | 255000 | 255000 | 254000 | 2201 |
| 224 | 20230620 | 151700 | 105467750000 | 255000 | 255000 | 255000 | 254500 | 1102 |
| 225 | 20230620 | 151600 | 105186929000 | 255000 | 255000 | 255000 | 254500 | 853 |
| 226 | 20230620 | 151500 | 104969585500 | 254500 | 255000 | 255500 | 254500 | 1662 |
| 227 | 20230620 | 151400 | 104545616500 | 255000 | 255000 | 255500 | 254500 | 2604 |
| 228 | 20230620 | 151300 | 103881574500 | 255000 | 255000 | 255000 | 254500 | 1764 |
| 229 | 20230620 | 151200 | 103432154000 | 255000 | 255000 | 255000 | 254500 | 1340 |
| 230 | 20230620 | 151100 | 103090545500 | 255000 | 255000 | 255000 | 254500 | 713 |
| 231 | 20230620 | 151000 | 102908884000 | 255000 | 255000 | 255000 | 254500 | 554 |
| 232 | 20230620 | 150900 | 102767762500 | 255000 | 254500 | 255000 | 254500 | 778 |
| 233 | 20230620 | 150800 | 102569649000 | 254500 | 255000 | 255000 | 254500 | 761 |
| 234 | 20230620 | 150700 | 102375913000 | 255000 | 255000 | 255000 | 254500 | 515 |
| 235 | 20230620 | 150600 | 102244708000 | 254500 | 254500 | 255000 | 254500 | 797 |
| 236 | 20230620 | 150500 | 102041678500 | 255000 | 255000 | 255000 | 254500 | 436 |
| 237 | 20230620 | 150400 | 101930612500 | 255000 | 255000 | 255000 | 254500 | 566 |
| 238 | 20230620 | 150300 | 101786446500 | 255000 | 254000 | 255000 | 253500 | 2550 |
| 239 | 20230620 | 150200 | 101137841000 | 254000 | 254500 | 254500 | 253500 | 865 |
| 240 | 20230620 | 150100 | 100918090500 | 254500 | 254000 | 254500 | 253500 | 1400 |
| 241 | 20230620 | 150000 | 100562516500 | 254000 | 254000 | 254500 | 254000 | 1011 |
| 242 | 20230620 | 145900 | 100305617000 | 254000 | 255000 | 255000 | 254000 | 3581 |
| 243 | 20230620 | 145800 | 99394178000 | 254500 | 255000 | 255000 | 254500 | 573 |
| 244 | 20230620 | 145700 | 99248210000 | 255000 | 255000 | 255000 | 254500 | 627 |
| 245 | 20230620 | 145600 | 99088435000 | 255000 | 255000 | 255000 | 254500 | 479 |
| 246 | 20230620 | 145500 | 98966391000 | 255000 | 255000 | 255000 | 254500 | 633 |
| 247 | 20230620 | 145400 | 98805162000 | 254500 | 255000 | 255000 | 254500 | 509 |
| 248 | 20230620 | 145300 | 98675535000 | 255000 | 255000 | 255000 | 254500 | 900 |
| 249 | 20230620 | 145200 | 98446341500 | 254500 | 255000 | 255000 | 254500 | 603 |
| 250 | 20230620 | 145100 | 98292761000 | 255000 | 255000 | 255000 | 254500 | 667 |
| 251 | 20230620 | 145000 | 98122847500 | 254500 | 254500 | 255000 | 254500 | 530 |
| 252 | 20230620 | 144900 | 97987845000 | 254500 | 255000 | 255000 | 254500 | 851 |
| 253 | 20230620 | 144800 | 97771133000 | 255000 | 255000 | 255000 | 254500 | 662 |
| 254 | 20230620 | 144700 | 97602550000 | 255000 | 255000 | 255000 | 254500 | 549 |
| 255 | 20230620 | 144600 | 97462660000 | 255000 | 255000 | 255000 | 254500 | 479 |
| 256 | 20230620 | 144500 | 97340641500 | 254500 | 255000 | 255000 | 254500 | 483 |
| 257 | 20230620 | 144400 | 97217591500 | 254500 | 254500 | 255000 | 254500 | 397 |
| 258 | 20230620 | 144300 | 97116413000 | 255000 | 255000 | 255000 | 254500 | 549 |
| 259 | 20230620 | 144200 | 96976535000 | 255000 | 255000 | 255000 | 254500 | 397 |
| 260 | 20230620 | 144100 | 96875374500 | 255000 | 255000 | 255000 | 254500 | 398 |
| 261 | 20230620 | 144000 | 96773975000 | 255000 | 255000 | 255000 | 254500 | 543 |
| 262 | 20230620 | 143900 | 96635592500 | 254500 | 255000 | 255000 | 254500 | 776 |
| 263 | 20230620 | 143800 | 96437821000 | 255000 | 255000 | 255000 | 254500 | 567 |
| 264 | 20230620 | 143700 | 96293308500 | 255000 | 255000 | 255000 | 254500 | 714 |
| 265 | 20230620 | 143600 | 96111328500 | 255000 | 255000 | 255500 | 254500 | 5231 |
| 266 | 20230620 | 143500 | 94776267500 | 255000 | 254500 | 255000 | 254000 | 3620 |
| 267 | 20230620 | 143400 | 93854677500 | 254500 | 254000 | 254500 | 253500 | 3268 |
| 268 | 20230620 | 143300 | 93024472500 | 254000 | 254000 | 254000 | 253500 | 654 |
| 269 | 20230620 | 143200 | 92858552000 | 254000 | 253500 | 254000 | 253500 | 456 |
| 270 | 20230620 | 143100 | 92742835500 | 254000 | 254000 | 254000 | 253500 | 988 |
| 271 | 20230620 | 143000 | 92492303500 | 253500 | 253500 | 254000 | 253500 | 894 |
| 272 | 20230620 | 142900 | 92265590500 | 254000 | 254000 | 254000 | 253500 | 527 |
| 273 | 20230620 | 142800 | 92131916500 | 253500 | 253500 | 254000 | 253500 | 299 |
| 274 | 20230620 | 142700 | 92056062000 | 253500 | 253500 | 254000 | 253000 | 1021 |
| 275 | 20230620 | 142600 | 91797283500 | 253500 | 253000 | 253500 | 252500 | 4522 |
| 276 | 20230620 | 142500 | 90653369500 | 252500 | 253000 | 253000 | 252500 | 235 |
| 277 | 20230620 | 142400 | 90593990500 | 252500 | 252500 | 253000 | 252500 | 429 |
| 278 | 20230620 | 142300 | 90485633500 | 252500 | 253000 | 253000 | 252500 | 334 |
| 279 | 20230620 | 142200 | 90401252000 | 253000 | 253000 | 253000 | 252500 | 594 |
| 280 | 20230620 | 142100 | 90251214000 | 252500 | 252500 | 253000 | 252500 | 391 |
| 281 | 20230620 | 142000 | 90152446500 | 252500 | 253000 | 253000 | 252500 | 285 |
| 282 | 20230620 | 141900 | 90080419000 | 253000 | 253500 | 254000 | 252500 | 4205 |
| 283 | 20230620 | 141800 | 89015817000 | 254000 | 253500 | 254000 | 253500 | 723 |
| 284 | 20230620 | 141700 | 88832498500 | 254000 | 253500 | 254000 | 253500 | 240 |
| 285 | 20230620 | 141600 | 88771624500 | 253500 | 254000 | 254000 | 253500 | 708 |
| 286 | 20230620 | 141500 | 88592087000 | 254000 | 254000 | 254000 | 253500 | 404 |
| 287 | 20230620 | 141400 | 88489632500 | 253500 | 253500 | 254000 | 253500 | 922 |
| 288 | 20230620 | 141300 | 88255836000 | 253500 | 253500 | 254000 | 253500 | 539 |
| 289 | 20230620 | 141200 | 88119155000 | 253500 | 254000 | 254000 | 253500 | 344 |
| 290 | 20230620 | 141100 | 88031884500 | 254000 | 254000 | 254000 | 253500 | 192 |
| 291 | 20230620 | 141000 | 87983181000 | 253500 | 253500 | 254000 | 253000 | 3738 |
| 292 | 20230620 | 140900 | 87035598000 | 253000 | 253500 | 253500 | 253000 | 3285 |
| 293 | 20230620 | 140800 | 86204201500 | 253500 | 253500 | 253500 | 253000 | 268 |
| 294 | 20230620 | 140700 | 86136353000 | 253500 | 253000 | 253500 | 253000 | 1127 |
| 295 | 20230620 | 140600 | 85850759000 | 253500 | 253000 | 253500 | 253000 | 419 |
| 296 | 20230620 | 140500 | 85744620500 | 253500 | 253500 | 253500 | 253000 | 278 |
| 297 | 20230620 | 140400 | 85674243000 | 253500 | 253500 | 253500 | 252500 | 1034 |
| 298 | 20230620 | 140300 | 85412618500 | 253500 | 253000 | 253500 | 252500 | 1536 |
| 299 | 20230620 | 140200 | 85023946000 | 253000 | 253000 | 253000 | 252500 | 1600 |
| 300 | 20230620 | 140100 | 84619753000 | 252500 | 253500 | 253500 | 252500 | 671 |
| 301 | 20230620 | 140000 | 84450025500 | 253500 | 253000 | 253500 | 253000 | 556 |
| 302 | 20230620 | 135900 | 84309329000 | 253000 | 253000 | 253500 | 252500 | 545 |
| 303 | 20230620 | 135800 | 84171442500 | 253000 | 252500 | 253500 | 252500 | 4421 |
| 304 | 20230620 | 135700 | 83053093000 | 253000 | 252500 | 253000 | 252500 | 373 |
| 305 | 20230620 | 135600 | 82958831500 | 252500 | 253500 | 253500 | 252500 | 6430 |
| 306 | 20230620 | 135500 | 81332176000 | 253500 | 253000 | 253500 | 253000 | 473 |
| 307 | 20230620 | 135400 | 81212458000 | 253000 | 253000 | 253500 | 253000 | 336 |
| 308 | 20230620 | 135300 | 81127421000 | 253000 | 253000 | 253500 | 253000 | 347 |
| 309 | 20230620 | 135200 | 81039606500 | 253000 | 253000 | 253500 | 253000 | 257 |
| 310 | 20230620 | 135100 | 80974563500 | 253000 | 253000 | 253500 | 253000 | 494 |
| 311 | 20230620 | 135000 | 80849520500 | 253500 | 253500 | 253500 | 253000 | 379 |
| 312 | 20230620 | 134900 | 80753580500 | 253000 | 253000 | 253500 | 253000 | 822 |
| 313 | 20230620 | 134800 | 80545598000 | 253500 | 253500 | 254000 | 253000 | 1616 |
| 314 | 20230620 | 134700 | 80135983000 | 253500 | 253500 | 254000 | 253500 | 1708 |
| 315 | 20230620 | 134600 | 79702221000 | 253500 | 253500 | 254000 | 253500 | 326 |
| 316 | 20230620 | 134500 | 79619539500 | 253500 | 254000 | 254000 | 253500 | 257 |
| 317 | 20230620 | 134400 | 79554356000 | 253500 | 254000 | 254000 | 253500 | 279 |
| 318 | 20230620 | 134300 | 79483609000 | 253500 | 253500 | 254000 | 253500 | 197 |
| 319 | 20230620 | 134200 | 79433632000 | 253500 | 253500 | 254000 | 253500 | 277 |
| 320 | 20230620 | 134100 | 79363395000 | 253500 | 254000 | 254000 | 253500 | 223 |
| 321 | 20230620 | 134000 | 79306849000 | 253500 | 254000 | 254500 | 253500 | 1682 |
| 322 | 20230620 | 133900 | 78879923500 | 254000 | 254000 | 254500 | 254000 | 432 |
| 323 | 20230620 | 133800 | 78770154000 | 254000 | 254000 | 254500 | 254000 | 155 |
| 324 | 20230620 | 133700 | 78730761500 | 254000 | 254000 | 254500 | 254000 | 338 |
| 325 | 20230620 | 133600 | 78644888000 | 254000 | 254500 | 254500 | 254000 | 575 |
| 326 | 20230620 | 133500 | 78498813000 | 254000 | 254000 | 254500 | 254000 | 213 |
| 327 | 20230620 | 133400 | 78444704000 | 254000 | 254000 | 254500 | 254000 | 1156 |
| 328 | 20230620 | 133300 | 78151068500 | 254500 | 254000 | 254500 | 254000 | 346 |
| 329 | 20230620 | 133200 | 78063171500 | 254500 | 254500 | 254500 | 254000 | 184 |
| 330 | 20230620 | 133100 | 78016415000 | 254000 | 254000 | 254500 | 254000 | 278 |
| 331 | 20230620 | 133000 | 77945799500 | 254000 | 254000 | 254500 | 254000 | 288 |
| 332 | 20230620 | 132900 | 77872637500 | 254500 | 254000 | 254500 | 254000 | 714 |
| 333 | 20230620 | 132800 | 77691267000 | 254000 | 254000 | 254500 | 254000 | 162 |
| 334 | 20230620 | 132700 | 77650096000 | 254000 | 254000 | 254500 | 254000 | 190 |
| 335 | 20230620 | 132600 | 77601819500 | 254000 | 254000 | 254500 | 254000 | 902 |
| 336 | 20230620 | 132500 | 77372703000 | 254500 | 254000 | 254500 | 254000 | 237 |
| 337 | 20230620 | 132400 | 77312483500 | 254000 | 254000 | 254500 | 254000 | 213 |
| 338 | 20230620 | 132300 | 77258366000 | 254000 | 253500 | 254000 | 253500 | 1047 |
| 339 | 20230620 | 132200 | 76992493000 | 253500 | 254000 | 254500 | 253500 | 362 |
| 340 | 20230620 | 132100 | 76900599500 | 254000 | 254000 | 254500 | 253500 | 2625 |
| 341 | 20230620 | 132000 | 76234000500 | 254500 | 254500 | 254500 | 254000 | 289 |
| 342 | 20230620 | 131900 | 76160586000 | 254000 | 254000 | 254500 | 254000 | 155 |
| 343 | 20230620 | 131800 | 76121204000 | 254000 | 254500 | 255000 | 254000 | 2302 |
| 344 | 20230620 | 131700 | 75535451500 | 254500 | 254500 | 255000 | 254500 | 222 |
| 345 | 20230620 | 131600 | 75478944500 | 255000 | 254500 | 255000 | 254500 | 301 |
| 346 | 20230620 | 131500 | 75402282000 | 254500 | 254500 | 255000 | 254500 | 611 |
| 347 | 20230620 | 131400 | 75246546500 | 255000 | 254500 | 255000 | 254500 | 241 |
| 348 | 20230620 | 131300 | 75185183000 | 254500 | 255000 | 255000 | 254500 | 172 |
| 349 | 20230620 | 131200 | 75141396000 | 254500 | 254000 | 255000 | 254000 | 1784 |
| 350 | 20230620 | 131100 | 74687412000 | 254000 | 254000 | 254500 | 254000 | 205 |
| 351 | 20230620 | 131000 | 74635324000 | 254000 | 254000 | 254500 | 254000 | 195 |
| 352 | 20230620 | 130900 | 74585775500 | 254000 | 254000 | 254500 | 254000 | 168 |
| 353 | 20230620 | 130800 | 74543097000 | 254500 | 254000 | 254500 | 254000 | 171 |
| 354 | 20230620 | 130700 | 74499642500 | 254000 | 254000 | 254500 | 254000 | 99 |
| 355 | 20230620 | 130600 | 74474481500 | 254000 | 254000 | 254500 | 254000 | 258 |
| 356 | 20230620 | 130500 | 74408927500 | 254500 | 254000 | 254500 | 254000 | 127 |
| 357 | 20230620 | 130400 | 74376656000 | 254000 | 254000 | 254500 | 254000 | 156 |
| 358 | 20230620 | 130300 | 74337024500 | 254000 | 254500 | 254500 | 254000 | 225 |
| 359 | 20230620 | 130200 | 74279809500 | 254000 | 254000 | 255000 | 254000 | 522 |
| 360 | 20230620 | 130100 | 74146988500 | 254000 | 254500 | 254500 | 254000 | 224 |
| 361 | 20230620 | 130000 | 74090081000 | 254000 | 254500 | 254500 | 254000 | 233 |
| 362 | 20230620 | 125900 | 74030838000 | 254000 | 254500 | 255000 | 254000 | 331 |
| 363 | 20230620 | 125800 | 73946628500 | 254500 | 255000 | 255000 | 254500 | 194 |
| 364 | 20230620 | 125700 | 73897214000 | 255000 | 254000 | 255000 | 254000 | 3727 |
| 365 | 20230620 | 125600 | 72948751500 | 254000 | 254000 | 254500 | 254000 | 213 |
| 366 | 20230620 | 125500 | 72894608500 | 254500 | 254000 | 254500 | 254000 | 324 |
| 367 | 20230620 | 125400 | 72812284500 | 254000 | 254000 | 254500 | 254000 | 73 |
| 368 | 20230620 | 125300 | 72793726000 | 254500 | 254000 | 254500 | 254000 | 123 |
| 369 | 20230620 | 125200 | 72762464500 | 254000 | 254000 | 254500 | 254000 | 536 |
| 370 | 20230620 | 125100 | 72626286500 | 254000 | 254000 | 254500 | 254000 | 161 |
| 371 | 20230620 | 125000 | 72585374000 | 254500 | 254000 | 254500 | 254000 | 320 |
| 372 | 20230620 | 124900 | 72504072500 | 254000 | 254000 | 254500 | 254000 | 589 |
| 373 | 20230620 | 124800 | 72354453000 | 254000 | 254500 | 254500 | 254000 | 163 |
| 374 | 20230620 | 124700 | 72313010000 | 254000 | 254500 | 255000 | 254000 | 552 |
| 375 | 20230620 | 124600 | 72172591000 | 254500 | 254500 | 255000 | 254500 | 195 |
| 376 | 20230620 | 124500 | 72122899500 | 254500 | 254500 | 255000 | 254500 | 465 |
| 377 | 20230620 | 124400 | 72004546500 | 254500 | 254500 | 254500 | 254000 | 180 |
| 378 | 20230620 | 124300 | 71958770000 | 254500 | 254500 | 255000 | 254000 | 360 |
| 379 | 20230620 | 124200 | 71867166500 | 255000 | 255000 | 255000 | 254500 | 237 |
| 380 | 20230620 | 124100 | 71806839500 | 254500 | 254500 | 254500 | 254000 | 810 |
| 381 | 20230620 | 124000 | 71600732500 | 254000 | 254000 | 254500 | 254000 | 106 |
| 382 | 20230620 | 123900 | 71573790500 | 254000 | 254500 | 254500 | 254000 | 425 |
| 383 | 20230620 | 123800 | 71465833500 | 254000 | 254000 | 254500 | 254000 | 112 |
| 384 | 20230620 | 123700 | 71437352000 | 254500 | 254000 | 254500 | 254000 | 109 |
| 385 | 20230620 | 123600 | 71409653000 | 254500 | 254000 | 254500 | 254000 | 494 |
| 386 | 20230620 | 123500 | 71284166000 | 254000 | 254500 | 254500 | 254000 | 350 |
| 387 | 20230620 | 123400 | 71195242500 | 254000 | 254000 | 254500 | 253500 | 535 |
| 388 | 20230620 | 123300 | 71059343000 | 254000 | 253500 | 254000 | 253500 | 232 |
| 389 | 20230620 | 123200 | 71000453500 | 254000 | 253500 | 254000 | 253500 | 181 |
| 390 | 20230620 | 123100 | 70954532000 | 253500 | 253500 | 254000 | 253500 | 155 |
| 391 | 20230620 | 123000 | 70915210000 | 253500 | 253500 | 254000 | 253500 | 125 |
| 392 | 20230620 | 122900 | 70883485500 | 254000 | 253500 | 254000 | 253500 | 535 |
| 393 | 20230620 | 122800 | 70747837000 | 253500 | 254000 | 254000 | 253500 | 97 |
| 394 | 20230620 | 122700 | 70723228500 | 253500 | 254000 | 254000 | 253500 | 79 |
| 395 | 20230620 | 122600 | 70703190500 | 254000 | 254500 | 254500 | 253500 | 1445 |
| 396 | 20230620 | 122500 | 70336235500 | 254500 | 254000 | 254500 | 254000 | 82 |
| 397 | 20230620 | 122400 | 70315387500 | 254000 | 254500 | 254500 | 254000 | 105 |
| 398 | 20230620 | 122300 | 70288703000 | 254000 | 254000 | 254500 | 254000 | 151 |
| 399 | 20230620 | 122200 | 70250322500 | 254000 | 254500 | 254500 | 254000 | 152 |
| 400 | 20230620 | 122100 | 70211699500 | 254000 | 254000 | 254500 | 254000 | 135 |
| 401 | 20230620 | 122000 | 70177403000 | 254000 | 255000 | 255500 | 254000 | 3733 |
| 402 | 20230620 | 121900 | 69226086500 | 255000 | 255000 | 255500 | 255000 | 371 |
| 403 | 20230620 | 121800 | 69131422500 | 255500 | 255500 | 255500 | 255000 | 130 |
| 404 | 20230620 | 121700 | 69098243000 | 255500 | 255000 | 255500 | 255000 | 189 |
| 405 | 20230620 | 121600 | 69049971000 | 255000 | 255500 | 255500 | 255000 | 197 |
| 406 | 20230620 | 121500 | 68999686000 | 255500 | 255500 | 255500 | 255000 | 285 |
| 407 | 20230620 | 121400 | 68926887000 | 255500 | 255000 | 255500 | 254500 | 980 |
| 408 | 20230620 | 121300 | 68676973000 | 254500 | 255000 | 255000 | 254500 | 101 |
| 409 | 20230620 | 121200 | 68651243000 | 255000 | 253500 | 255000 | 253500 | 2110 |
| 410 | 20230620 | 121100 | 68114782500 | 254000 | 254000 | 254000 | 253500 | 180 |
| 411 | 20230620 | 121000 | 68069074000 | 254000 | 254000 | 254000 | 253500 | 831 |
| 412 | 20230620 | 120900 | 67858044500 | 254000 | 253500 | 254000 | 253500 | 128 |
| 413 | 20230620 | 120800 | 67825557500 | 253500 | 253500 | 254000 | 253500 | 222 |
| 414 | 20230620 | 120700 | 67769223000 | 253500 | 254000 | 254000 | 253500 | 60 |
| 415 | 20230620 | 120600 | 67753998500 | 254000 | 254000 | 254000 | 253500 | 141 |
| 416 | 20230620 | 120500 | 67718234000 | 253500 | 254000 | 254000 | 253500 | 252 |
| 417 | 20230620 | 120400 | 67654253000 | 254000 | 254000 | 254000 | 253500 | 292 |
| 418 | 20230620 | 120300 | 67580121500 | 254000 | 254000 | 254000 | 253500 | 569 |
| 419 | 20230620 | 120200 | 67435636500 | 254000 | 253500 | 254000 | 253500 | 289 |
| 420 | 20230620 | 120100 | 67362345000 | 254000 | 254000 | 254000 | 253500 | 57 |
| 421 | 20230620 | 120000 | 67347884000 | 253500 | 253500 | 254000 | 253500 | 190 |
| 422 | 20230620 | 115900 | 67299695500 | 253500 | 253500 | 254000 | 253500 | 101 |
| 423 | 20230620 | 115800 | 67274081500 | 254000 | 253500 | 254000 | 253500 | 120 |
| 424 | 20230620 | 115700 | 67243633500 | 253500 | 253500 | 254000 | 253500 | 277 |
| 425 | 20230620 | 115600 | 67173395000 | 253500 | 253500 | 254000 | 253500 | 45 |
| 426 | 20230620 | 115500 | 67161978000 | 254000 | 255000 | 255000 | 253500 | 913 |
| 427 | 20230620 | 115400 | 66929981500 | 255000 | 254000 | 255000 | 254000 | 728 |
| 428 | 20230620 | 115300 | 66744686500 | 254500 | 254500 | 254500 | 254000 | 126 |
| 429 | 20230620 | 115200 | 66712654000 | 254000 | 253500 | 254000 | 253500 | 571 |
| 430 | 20230620 | 115100 | 66567732500 | 253500 | 253500 | 254000 | 253500 | 822 |
| 431 | 20230620 | 115000 | 66359344000 | 253500 | 254000 | 254000 | 253500 | 468 |
| 432 | 20230620 | 114900 | 66240603500 | 254000 | 254000 | 254000 | 253500 | 413 |
| 433 | 20230620 | 114800 | 66135790000 | 254000 | 253500 | 254000 | 253500 | 511 |
| 434 | 20230620 | 114700 | 66006194000 | 253500 | 254000 | 254000 | 253500 | 200 |
| 435 | 20230620 | 114600 | 65955454500 | 253500 | 254000 | 254000 | 253500 | 194 |
| 436 | 20230620 | 114500 | 65906200500 | 253500 | 253500 | 254000 | 253500 | 197 |
| 437 | 20230620 | 114400 | 65856213500 | 253500 | 253500 | 254500 | 253000 | 3664 |
| 438 | 20230620 | 114300 | 64926256500 | 253000 | 253000 | 253500 | 253000 | 489 |
| 439 | 20230620 | 114200 | 64802344500 | 253000 | 253000 | 253500 | 253000 | 1073 |
| 440 | 20230620 | 114100 | 64530850000 | 253500 | 253000 | 253500 | 253000 | 189 |
| 441 | 20230620 | 114000 | 64483020000 | 253000 | 253000 | 253500 | 253000 | 272 |
| 442 | 20230620 | 113900 | 64414109500 | 253000 | 253000 | 253500 | 253000 | 267 |
| 443 | 20230620 | 113800 | 64346527500 | 253000 | 253500 | 253500 | 253000 | 828 |
| 444 | 20230620 | 113700 | 64136973500 | 253000 | 253000 | 253500 | 253000 | 175 |
| 445 | 20230620 | 113600 | 64092647000 | 253500 | 253500 | 254000 | 253000 | 1884 |
| 446 | 20230620 | 113500 | 63615112500 | 254000 | 253500 | 254000 | 253500 | 247 |
| 447 | 20230620 | 113400 | 63552454500 | 253500 | 254000 | 254000 | 253500 | 127 |
| 448 | 20230620 | 113300 | 63520227000 | 253500 | 254000 | 254000 | 253500 | 86 |
| 449 | 20230620 | 113200 | 63498405000 | 254000 | 253500 | 254000 | 253500 | 195 |
| 450 | 20230620 | 113100 | 63448951500 | 253500 | 253500 | 254000 | 253500 | 364 |
| 451 | 20230620 | 113000 | 63356641000 | 253500 | 254000 | 254000 | 253500 | 342 |
| 452 | 20230620 | 112900 | 63269924000 | 253500 | 254000 | 254500 | 253500 | 706 |
| 453 | 20230620 | 112800 | 63090638500 | 254000 | 254000 | 254500 | 254000 | 538 |
| 454 | 20230620 | 112700 | 62953968000 | 254500 | 254000 | 254500 | 254000 | 292 |
| 455 | 20230620 | 112600 | 62879776000 | 254000 | 254000 | 254500 | 254000 | 293 |
| 456 | 20230620 | 112500 | 62805321500 | 254500 | 254500 | 254500 | 254000 | 201 |
| 457 | 20230620 | 112400 | 62754209000 | 254500 | 254000 | 254500 | 254000 | 193 |
| 458 | 20230620 | 112300 | 62705136000 | 254500 | 254000 | 254500 | 254000 | 222 |
| 459 | 20230620 | 112200 | 62648661000 | 254000 | 255000 | 255000 | 254000 | 846 |
| 460 | 20230620 | 112100 | 62433415500 | 254500 | 254500 | 255000 | 254500 | 212 |
| 461 | 20230620 | 112000 | 62379448000 | 254500 | 254500 | 255000 | 254500 | 131 |
| 462 | 20230620 | 111900 | 62346090000 | 254500 | 254000 | 255000 | 254000 | 452 |
| 463 | 20230620 | 111800 | 62230865500 | 254000 | 254500 | 254500 | 254000 | 251 |
| 464 | 20230620 | 111700 | 62167020500 | 254500 | 254000 | 254500 | 253500 | 243 |
| 465 | 20230620 | 111600 | 62105267500 | 254000 | 253500 | 254000 | 253500 | 189 |
| 466 | 20230620 | 111500 | 62057306500 | 253500 | 254000 | 254000 | 253500 | 283 |
| 467 | 20230620 | 111400 | 61985507500 | 254000 | 253500 | 254000 | 253500 | 365 |
| 468 | 20230620 | 111300 | 61892837000 | 254000 | 253000 | 254000 | 253000 | 178 |
| 469 | 20230620 | 111200 | 61847688000 | 253500 | 253500 | 255000 | 253000 | 2104 |
| 470 | 20230620 | 111100 | 61313204000 | 253000 | 254000 | 254000 | 253000 | 284 |
| 471 | 20230620 | 111000 | 61241172000 | 253500 | 253500 | 254000 | 253500 | 116 |
| 472 | 20230620 | 110900 | 61211755000 | 253500 | 254000 | 254000 | 253000 | 644 |
| 473 | 20230620 | 110800 | 61048481000 | 254000 | 254000 | 254000 | 253500 | 2950 |
| 474 | 20230620 | 110700 | 60300484000 | 254000 | 253500 | 254000 | 253500 | 252 |
| 475 | 20230620 | 110600 | 60236520500 | 253500 | 253500 | 254000 | 253500 | 210 |
| 476 | 20230620 | 110500 | 60183267000 | 253500 | 253500 | 254000 | 253000 | 673 |
| 477 | 20230620 | 110400 | 60012673500 | 253500 | 253500 | 254000 | 253000 | 1391 |
| 478 | 20230620 | 110300 | 59660023500 | 253500 | 253500 | 254000 | 253500 | 253 |
| 479 | 20230620 | 110200 | 59595876000 | 253500 | 254000 | 254000 | 253500 | 227 |
| 480 | 20230620 | 110100 | 59538308500 | 253500 | 254500 | 254500 | 253500 | 489 |
| 481 | 20230620 | 110000 | 59414090000 | 254000 | 254000 | 254500 | 254000 | 467 |
| 482 | 20230620 | 105900 | 59295303500 | 254500 | 254000 | 254500 | 254000 | 213 |
| 483 | 20230620 | 105800 | 59241183500 | 254000 | 254000 | 254500 | 254000 | 179 |
| 484 | 20230620 | 105700 | 59195688000 | 254500 | 254000 | 254500 | 253500 | 683 |
| 485 | 20230620 | 105600 | 59022214000 | 254000 | 254000 | 254000 | 253500 | 591 |
| 486 | 20230620 | 105500 | 58872355000 | 253500 | 253500 | 254000 | 253500 | 612 |
| 487 | 20230620 | 105400 | 58717188000 | 253500 | 253500 | 254000 | 253000 | 930 |
| 488 | 20230620 | 105300 | 58481431500 | 253500 | 254000 | 254000 | 253500 | 415 |
| 489 | 20230620 | 105200 | 58376131500 | 253500 | 254500 | 255000 | 253500 | 673 |
| 490 | 20230620 | 105100 | 58205196500 | 254500 | 254500 | 255000 | 254500 | 308 |
| 491 | 20230620 | 105000 | 58126773500 | 255000 | 254000 | 255000 | 254000 | 559 |
| 492 | 20230620 | 104900 | 57984507500 | 254000 | 253500 | 254500 | 253500 | 1408 |
| 493 | 20230620 | 104800 | 57626804500 | 253500 | 253500 | 254000 | 253000 | 3240 |
| 494 | 20230620 | 104700 | 56805466000 | 254000 | 254500 | 254500 | 253500 | 1926 |
| 495 | 20230620 | 104600 | 56316384500 | 254500 | 254000 | 254500 | 254000 | 676 |
| 496 | 20230620 | 104500 | 56144660500 | 254500 | 254000 | 254500 | 254000 | 430 |
| 497 | 20230620 | 104400 | 56035401500 | 254000 | 255000 | 255000 | 254000 | 720 |
| 498 | 20230620 | 104300 | 55852152000 | 254500 | 254500 | 255000 | 254500 | 279 |
| 499 | 20230620 | 104200 | 55781113000 | 255000 | 254500 | 255000 | 254500 | 1442 |
| 500 | 20230620 | 104100 | 55414015000 | 254500 | 255000 | 255000 | 254500 | 453 |
| 501 | 20230620 | 104000 | 55298697000 | 254500 | 254500 | 255000 | 254500 | 297 |
| 502 | 20230620 | 103900 | 55223093500 | 255000 | 254500 | 255000 | 254500 | 851 |
| 503 | 20230620 | 103800 | 55006475500 | 255000 | 255000 | 255000 | 254500 | 443 |
| 504 | 20230620 | 103700 | 54893694000 | 255000 | 255000 | 255500 | 254500 | 808 |
| 505 | 20230620 | 103600 | 54687711500 | 255000 | 255000 | 255500 | 255000 | 1889 |
| 506 | 20230620 | 103500 | 54205958000 | 255000 | 255000 | 255500 | 255000 | 959 |
| 507 | 20230620 | 103400 | 53961409500 | 255000 | 255500 | 256000 | 255000 | 2341 |
| 508 | 20230620 | 103300 | 53363398000 | 255500 | 256500 | 256500 | 255500 | 500 |
| 509 | 20230620 | 103200 | 53235371000 | 256000 | 256500 | 256500 | 256000 | 685 |
| 510 | 20230620 | 103100 | 53059990000 | 256500 | 256500 | 256500 | 256000 | 265 |
| 511 | 20230620 | 103000 | 52992068000 | 256500 | 256500 | 256500 | 256000 | 678 |
| 512 | 20230620 | 102900 | 52818431000 | 256000 | 257000 | 257000 | 256000 | 1383 |
| 513 | 20230620 | 102800 | 52463646500 | 256500 | 255500 | 257000 | 255500 | 1173 |
| 514 | 20230620 | 102700 | 52163164000 | 255500 | 255500 | 256000 | 255500 | 506 |
| 515 | 20230620 | 102600 | 52033775000 | 256000 | 256000 | 256000 | 255500 | 1058 |
| 516 | 20230620 | 102500 | 51763016500 | 256000 | 257000 | 257500 | 256000 | 2013 |
| 517 | 20230620 | 102400 | 51246574000 | 257000 | 257000 | 257500 | 256500 | 499 |
| 518 | 20230620 | 102300 | 51118345000 | 257000 | 257000 | 257500 | 256500 | 360 |
| 519 | 20230620 | 102200 | 51025850000 | 257000 | 257000 | 257500 | 256500 | 687 |
| 520 | 20230620 | 102100 | 50849256000 | 256500 | 256500 | 257000 | 256500 | 970 |
| 521 | 20230620 | 102000 | 50600002500 | 256500 | 256500 | 257000 | 256500 | 492 |
| 522 | 20230620 | 101900 | 50473652000 | 256500 | 256500 | 257000 | 256500 | 1473 |
| 523 | 20230620 | 101800 | 50095815000 | 257000 | 257000 | 257000 | 256000 | 2209 |
| 524 | 20230620 | 101700 | 49529180000 | 256500 | 255500 | 257000 | 255500 | 2550 |
| 525 | 20230620 | 101600 | 48875318000 | 256000 | 256000 | 256000 | 255500 | 663 |
| 526 | 20230620 | 101500 | 48705673000 | 256000 | 255500 | 256000 | 255500 | 1608 |
| 527 | 20230620 | 101400 | 48294484500 | 255500 | 257500 | 257500 | 255500 | 5563 |
| 528 | 20230620 | 101300 | 46867522000 | 257000 | 257000 | 257500 | 257000 | 245 |
| 529 | 20230620 | 101200 | 46804503500 | 257000 | 257000 | 257500 | 257000 | 559 |
| 530 | 20230620 | 101100 | 46660659000 | 257000 | 258000 | 258000 | 257000 | 1517 |
| 531 | 20230620 | 101000 | 46270056500 | 257500 | 258500 | 258500 | 257500 | 1832 |
| 532 | 20230620 | 100900 | 45797230000 | 258500 | 257000 | 258500 | 257000 | 5504 |
| 533 | 20230620 | 100800 | 44378295500 | 257500 | 257500 | 257500 | 257000 | 589 |
| 534 | 20230620 | 100700 | 44226711500 | 257000 | 257000 | 257500 | 257000 | 980 |
| 535 | 20230620 | 100600 | 43974453000 | 257500 | 257000 | 257500 | 257000 | 931 |
| 536 | 20230620 | 100500 | 43734927500 | 257000 | 257000 | 257500 | 257000 | 865 |
| 537 | 20230620 | 100400 | 43512597500 | 257000 | 257000 | 257500 | 257000 | 731 |
| 538 | 20230620 | 100300 | 43324624000 | 257000 | 257000 | 257500 | 257000 | 446 |
| 539 | 20230620 | 100200 | 43209960000 | 257000 | 257000 | 257500 | 256500 | 1771 |
| 540 | 20230620 | 100100 | 42754718500 | 257000 | 256500 | 257000 | 256500 | 648 |
| 541 | 20230620 | 100000 | 42588291500 | 257000 | 257000 | 257000 | 256500 | 684 |
| 542 | 20230620 | 095900 | 42412615500 | 257000 | 256500 | 257000 | 256500 | 474 |
| 543 | 20230620 | 095800 | 42290911500 | 257000 | 256500 | 257000 | 256500 | 232 |
| 544 | 20230620 | 095700 | 42231387500 | 256500 | 256500 | 257000 | 256500 | 821 |
| 545 | 20230620 | 095600 | 42020772000 | 257000 | 257500 | 257500 | 256500 | 1930 |
| 546 | 20230620 | 095500 | 41524880000 | 257000 | 257000 | 257500 | 257000 | 515 |
| 547 | 20230620 | 095400 | 41392405000 | 257500 | 257500 | 257500 | 257000 | 600 |
| 548 | 20230620 | 095300 | 41238157000 | 257500 | 257000 | 257500 | 257000 | 240 |
| 549 | 20230620 | 095200 | 41176429000 | 257000 | 257000 | 257500 | 256500 | 1604 |
| 550 | 20230620 | 095100 | 40764239500 | 257000 | 256000 | 257000 | 256000 | 1626 |
| 551 | 20230620 | 095000 | 40347125500 | 256000 | 256000 | 256500 | 256000 | 561 |
| 552 | 20230620 | 094900 | 40203431500 | 256500 | 256000 | 256500 | 256000 | 313 |
| 553 | 20230620 | 094800 | 40123228500 | 256000 | 256000 | 256500 | 256000 | 246 |
| 554 | 20230620 | 094700 | 40060200000 | 256000 | 256500 | 256500 | 256000 | 317 |
| 555 | 20230620 | 094600 | 39978929000 | 256500 | 256500 | 256500 | 256000 | 149 |
| 556 | 20230620 | 094500 | 39940771000 | 256000 | 255500 | 256500 | 255000 | 1256 |
| 557 | 20230620 | 094400 | 39619471000 | 255000 | 255000 | 255500 | 254500 | 2103 |
| 558 | 20230620 | 094300 | 39083115500 | 255500 | 257000 | 257000 | 255000 | 4963 |
| 559 | 20230620 | 094200 | 37811292500 | 257000 | 256500 | 257500 | 256500 | 1273 |
| 560 | 20230620 | 094100 | 37484151500 | 257000 | 257000 | 257000 | 256500 | 2311 |
| 561 | 20230620 | 094000 | 36891124500 | 256500 | 257500 | 258000 | 256500 | 6973 |
| 562 | 20230620 | 093900 | 35095059000 | 258000 | 257500 | 258000 | 257000 | 3126 |
| 563 | 20230620 | 093800 | 34289701000 | 257500 | 256500 | 257500 | 256500 | 1964 |
| 564 | 20230620 | 093700 | 33784704500 | 257000 | 257000 | 257500 | 256500 | 3893 |
| 565 | 20230620 | 093600 | 32785055000 | 257000 | 256000 | 257500 | 256000 | 8933 |
| 566 | 20230620 | 093500 | 30490395500 | 256000 | 255500 | 256500 | 255000 | 3154 |
| 567 | 20230620 | 093400 | 29683403500 | 255500 | 254000 | 256000 | 254000 | 3428 |
| 568 | 20230620 | 093300 | 28808348500 | 254000 | 253500 | 255500 | 253000 | 8760 |
| 569 | 20230620 | 093200 | 26581602500 | 253000 | 253000 | 253500 | 252500 | 4234 |
| 570 | 20230620 | 093100 | 25510397500 | 253500 | 253500 | 253500 | 253000 | 548 |
| 571 | 20230620 | 093000 | 25371689000 | 253500 | 253000 | 253500 | 253000 | 594 |
| 572 | 20230620 | 092900 | 25221310500 | 253000 | 253000 | 253500 | 253000 | 711 |
| 573 | 20230620 | 092800 | 25041276000 | 253000 | 253000 | 253500 | 253000 | 652 |
| 574 | 20230620 | 092700 | 24876150000 | 253500 | 253000 | 253500 | 253000 | 985 |
| 575 | 20230620 | 092600 | 24626514500 | 253500 | 253000 | 254000 | 253000 | 1897 |
| 576 | 20230620 | 092500 | 24145735500 | 253500 | 252000 | 253500 | 252000 | 1587 |
| 577 | 20230620 | 092400 | 23744424500 | 252000 | 252000 | 252500 | 252000 | 1347 |
| 578 | 20230620 | 092300 | 23404756000 | 252000 | 252000 | 252500 | 251500 | 2181 |
| 579 | 20230620 | 092200 | 22854735000 | 252000 | 251500 | 252000 | 251500 | 683 |
| 580 | 20230620 | 092100 | 22682902000 | 252000 | 251000 | 252000 | 251000 | 1664 |
| 581 | 20230620 | 092000 | 22264383000 | 251500 | 251000 | 251500 | 251000 | 561 |
| 582 | 20230620 | 091900 | 22123462500 | 251500 | 252000 | 252000 | 251000 | 2523 |
| 583 | 20230620 | 091800 | 21488730500 | 252000 | 251500 | 252500 | 251500 | 930 |
| 584 | 20230620 | 091700 | 21254562000 | 251500 | 251000 | 251500 | 251000 | 668 |
| 585 | 20230620 | 091600 | 21086648500 | 251500 | 251000 | 251500 | 250500 | 1349 |
| 586 | 20230620 | 091500 | 20748370000 | 250500 | 250500 | 251500 | 250500 | 2762 |
| 587 | 20230620 | 091400 | 20055072000 | 251000 | 250500 | 251000 | 250500 | 2398 |
| 588 | 20230620 | 091300 | 19453633500 | 251000 | 250500 | 251000 | 250500 | 1666 |
| 589 | 20230620 | 091200 | 19035708000 | 250500 | 251000 | 251000 | 250500 | 1348 |
| 590 | 20230620 | 091100 | 18697983500 | 250500 | 250500 | 251000 | 250000 | 3445 |
| 591 | 20230620 | 091000 | 17835346500 | 250500 | 251000 | 251500 | 250500 | 4005 |
| 592 | 20230620 | 090900 | 16831644000 | 251500 | 251000 | 251500 | 250500 | 5229 |
| 593 | 20230620 | 090800 | 15520636000 | 251500 | 251500 | 252000 | 251000 | 7466 |
| 594 | 20230620 | 090700 | 13644138500 | 252000 | 252500 | 252500 | 251500 | 2354 |
| 595 | 20230620 | 090600 | 13051023000 | 252000 | 252000 | 253000 | 252000 | 3095 |
| 596 | 20230620 | 090500 | 12270094500 | 252500 | 251500 | 253000 | 251500 | 3514 |
| 597 | 20230620 | 090400 | 11384013000 | 252000 | 252000 | 252500 | 251500 | 3064 |
| 598 | 20230620 | 090300 | 10612367500 | 252000 | 253500 | 254000 | 251500 | 3939 |
| 599 | 20230620 | 090200 | 9619128500 | 253500 | 251000 | 254500 | 250500 | 5657 |
| 600 | 20230620 | 090100 | 8192916000 | 251000 | 251500 | 251500 | 249500 | 15859 |
| 601 | 20230620 | 090000 | 4222578000 | 251500 | 253000 | 254000 | 250500 | 16435 |