31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 15428 |
| 3 | 20230616 | 182900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20230616 | 182800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20230616 | 182700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20230616 | 182600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20230616 | 182500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20230616 | 182400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20230616 | 182300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20230616 | 182200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20230616 | 182100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20230616 | 182000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20230616 | 181900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20230616 | 181800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20230616 | 181700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20230616 | 181600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20230616 | 181500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20230616 | 181400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20230616 | 181300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20230616 | 181200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20230616 | 181100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20230616 | 181000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20230616 | 180900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20230616 | 180800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20230616 | 180700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20230616 | 180600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20230616 | 180500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20230616 | 180400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20230616 | 180300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20230616 | 180200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20230616 | 180100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20230616 | 180000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 15428 |
| 33 | 20230616 | 175900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20230616 | 175800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20230616 | 175700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20230616 | 175600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20230616 | 175500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20230616 | 175400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20230616 | 175300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20230616 | 175200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20230616 | 175100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20230616 | 175000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20230616 | 174900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20230616 | 174800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20230616 | 174700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20230616 | 174600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20230616 | 174500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20230616 | 174400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20230616 | 174300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20230616 | 174200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20230616 | 174100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20230616 | 174000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20230616 | 173900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20230616 | 173800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20230616 | 173700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20230616 | 173600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20230616 | 173500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20230616 | 173400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20230616 | 173300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20230616 | 173200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20230616 | 173100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20230616 | 173000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 15428 |
| 63 | 20230616 | 172900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20230616 | 172800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20230616 | 172700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20230616 | 172600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20230616 | 172500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20230616 | 172400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20230616 | 172300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20230616 | 172200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20230616 | 172100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20230616 | 172000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20230616 | 171900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20230616 | 171800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20230616 | 171700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20230616 | 171600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20230616 | 171500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20230616 | 171400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20230616 | 171300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20230616 | 171200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20230616 | 171100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20230616 | 171000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20230616 | 170900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20230616 | 170800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20230616 | 170700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20230616 | 170600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20230616 | 170500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20230616 | 170400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20230616 | 170300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20230616 | 170200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20230616 | 170100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20230616 | 170000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 15428 |
| 93 | 20230616 | 165900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20230616 | 165800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20230616 | 165700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20230616 | 165600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20230616 | 165500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20230616 | 165400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20230616 | 165300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20230616 | 165200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20230616 | 165100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20230616 | 165000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20230616 | 164900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20230616 | 164800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20230616 | 164700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20230616 | 164600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20230616 | 164500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20230616 | 164400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20230616 | 164300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20230616 | 164200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20230616 | 164100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20230616 | 164000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20230616 | 163900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20230616 | 163800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20230616 | 163700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20230616 | 163600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20230616 | 163500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20230616 | 163400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20230616 | 163300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20230616 | 163200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20230616 | 163100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20230616 | 163000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 15428 |
| 123 | 20230616 | 162900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20230616 | 162800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20230616 | 162700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20230616 | 162600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20230616 | 162500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20230616 | 162400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20230616 | 162300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20230616 | 162200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20230616 | 162100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20230616 | 162000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20230616 | 161900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20230616 | 161800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20230616 | 161700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20230616 | 161600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20230616 | 161500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20230616 | 161400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20230616 | 161300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20230616 | 161200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20230616 | 161100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20230616 | 161000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20230616 | 160900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20230616 | 160800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20230616 | 160700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20230616 | 160600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20230616 | 160500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20230616 | 160400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20230616 | 160300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20230616 | 160200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20230616 | 160100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20230616 | 160000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 15428 |
| 153 | 20230616 | 155900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20230616 | 155800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20230616 | 155700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20230616 | 155600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20230616 | 155500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20230616 | 155400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20230616 | 155300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20230616 | 155200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20230616 | 155100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20230616 | 155000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20230616 | 154900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20230616 | 154800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20230616 | 154700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20230616 | 154600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20230616 | 154500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20230616 | 154400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20230616 | 154300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20230616 | 154200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20230616 | 154100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20230616 | 154000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20230616 | 153900 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20230616 | 153800 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20230616 | 153700 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20230616 | 153600 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20230616 | 153500 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20230616 | 153400 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20230616 | 153300 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20230616 | 153200 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20230616 | 153100 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20230616 | 153000 | 22185628250 | 29800 | 29800 | 29800 | 29800 | 30856 |
| 183 | 20230616 | 152900 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20230616 | 152800 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20230616 | 152700 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20230616 | 152600 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20230616 | 152500 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20230616 | 152400 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20230616 | 152300 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20230616 | 152200 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20230616 | 152100 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20230616 | 152000 | 21725873850 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20230616 | 151900 | 21725873850 | 29750 | 29700 | 29750 | 29700 | 3388 |
| 194 | 20230616 | 151800 | 21625122600 | 29750 | 29750 | 29800 | 29700 | 4009 |
| 195 | 20230616 | 151700 | 21505832550 | 29750 | 29700 | 29800 | 29700 | 2958 |
| 196 | 20230616 | 151600 | 21417882600 | 29750 | 29750 | 29750 | 29700 | 1502 |
| 197 | 20230616 | 151500 | 21373206200 | 29750 | 29750 | 29750 | 29700 | 1332 |
| 198 | 20230616 | 151400 | 21333595350 | 29700 | 29800 | 29800 | 29700 | 2353 |
| 199 | 20230616 | 151300 | 21263580400 | 29800 | 29750 | 29800 | 29750 | 1994 |
| 200 | 20230616 | 151200 | 21204241700 | 29750 | 29750 | 29800 | 29700 | 2070 |
| 201 | 20230616 | 151100 | 21142655300 | 29800 | 29750 | 29800 | 29750 | 2619 |
| 202 | 20230616 | 151000 | 21064637950 | 29800 | 29750 | 29800 | 29700 | 586 |
| 203 | 20230616 | 150900 | 21047204350 | 29700 | 29800 | 29800 | 29700 | 1208 |
| 204 | 20230616 | 150800 | 21011264750 | 29800 | 29750 | 29800 | 29750 | 1195 |
| 205 | 20230616 | 150700 | 20975709300 | 29750 | 29650 | 29750 | 29650 | 3340 |
| 206 | 20230616 | 150600 | 20876423850 | 29650 | 29650 | 29650 | 29600 | 1027 |
| 207 | 20230616 | 150500 | 20845974000 | 29600 | 29650 | 29650 | 29600 | 266 |
| 208 | 20230616 | 150400 | 20838092100 | 29650 | 29600 | 29650 | 29600 | 351 |
| 209 | 20230616 | 150300 | 20827700750 | 29600 | 29600 | 29650 | 29600 | 1086 |
| 210 | 20230616 | 150200 | 20795554650 | 29550 | 29600 | 29650 | 29550 | 1129 |
| 211 | 20230616 | 150100 | 20762130450 | 29600 | 29650 | 29650 | 29600 | 275 |
| 212 | 20230616 | 150000 | 20753988650 | 29550 | 29600 | 29650 | 29550 | 1160 |
| 213 | 20230616 | 145900 | 20719668700 | 29650 | 29650 | 29650 | 29600 | 582 |
| 214 | 20230616 | 145800 | 20702439550 | 29650 | 29650 | 29650 | 29600 | 1126 |
| 215 | 20230616 | 145700 | 20669099900 | 29600 | 29600 | 29650 | 29600 | 685 |
| 216 | 20230616 | 145600 | 20648805350 | 29650 | 29600 | 29650 | 29600 | 188 |
| 217 | 20230616 | 145500 | 20643238050 | 29600 | 29600 | 29650 | 29550 | 592 |
| 218 | 20230616 | 145400 | 20625714900 | 29600 | 29650 | 29650 | 29550 | 2155 |
| 219 | 20230616 | 145300 | 20561918800 | 29600 | 29600 | 29650 | 29600 | 384 |
| 220 | 20230616 | 145200 | 20550539600 | 29650 | 29650 | 29650 | 29600 | 2746 |
| 221 | 20230616 | 145100 | 20469231550 | 29700 | 29650 | 29700 | 29650 | 280 |
| 222 | 20230616 | 145000 | 20460927450 | 29650 | 29600 | 29650 | 29600 | 1729 |
| 223 | 20230616 | 144900 | 20409720800 | 29600 | 29600 | 29650 | 29600 | 103 |
| 224 | 20230616 | 144800 | 20406671700 | 29650 | 29600 | 29650 | 29600 | 749 |
| 225 | 20230616 | 144700 | 20384485450 | 29650 | 29600 | 29650 | 29600 | 842 |
| 226 | 20230616 | 144600 | 20359524850 | 29600 | 29600 | 29650 | 29600 | 948 |
| 227 | 20230616 | 144500 | 20331427550 | 29600 | 29600 | 29650 | 29600 | 477 |
| 228 | 20230616 | 144400 | 20317308300 | 29600 | 29600 | 29600 | 29600 | 767 |
| 229 | 20230616 | 144300 | 20294605100 | 29600 | 29600 | 29600 | 29550 | 632 |
| 230 | 20230616 | 144200 | 20275902900 | 29600 | 29550 | 29600 | 29550 | 625 |
| 231 | 20230616 | 144100 | 20257421950 | 29550 | 29600 | 29600 | 29550 | 151 |
| 232 | 20230616 | 144000 | 20252954900 | 29550 | 29550 | 29600 | 29550 | 548 |
| 233 | 20230616 | 143900 | 20236746400 | 29550 | 29550 | 29600 | 29550 | 431 |
| 234 | 20230616 | 143800 | 20224005350 | 29600 | 29550 | 29600 | 29550 | 717 |
| 235 | 20230616 | 143700 | 20202814900 | 29600 | 29550 | 29600 | 29550 | 1111 |
| 236 | 20230616 | 143600 | 20169978550 | 29550 | 29550 | 29600 | 29550 | 765 |
| 237 | 20230616 | 143500 | 20147355750 | 29600 | 29550 | 29600 | 29550 | 794 |
| 238 | 20230616 | 143400 | 20123885000 | 29550 | 29550 | 29550 | 29500 | 1216 |
| 239 | 20230616 | 143300 | 20087953250 | 29550 | 29550 | 29550 | 29550 | 1317 |
| 240 | 20230616 | 143200 | 20049035900 | 29550 | 29550 | 29600 | 29550 | 414 |
| 241 | 20230616 | 143100 | 20036801950 | 29550 | 29600 | 29600 | 29550 | 532 |
| 242 | 20230616 | 143000 | 20021080850 | 29600 | 29550 | 29600 | 29550 | 233 |
| 243 | 20230616 | 142900 | 20014193150 | 29600 | 29600 | 29600 | 29550 | 345 |
| 244 | 20230616 | 142800 | 20003988200 | 29600 | 29550 | 29600 | 29550 | 1486 |
| 245 | 20230616 | 142700 | 19960075950 | 29550 | 29550 | 29600 | 29550 | 1692 |
| 246 | 20230616 | 142600 | 19910065600 | 29600 | 29600 | 29600 | 29550 | 316 |
| 247 | 20230616 | 142500 | 19900722000 | 29550 | 29600 | 29600 | 29550 | 113 |
| 248 | 20230616 | 142400 | 19897379900 | 29600 | 29550 | 29600 | 29550 | 2487 |
| 249 | 20230616 | 142300 | 19823860450 | 29600 | 29600 | 29600 | 29550 | 1032 |
| 250 | 20230616 | 142200 | 19793314150 | 29650 | 29600 | 29650 | 29600 | 322 |
| 251 | 20230616 | 142100 | 19783782900 | 29550 | 29600 | 29600 | 29550 | 486 |
| 252 | 20230616 | 142000 | 19769400300 | 29600 | 29600 | 29600 | 29550 | 1192 |
| 253 | 20230616 | 141900 | 19734120650 | 29600 | 29600 | 29650 | 29600 | 80 |
| 254 | 20230616 | 141800 | 19731751650 | 29650 | 29600 | 29650 | 29600 | 23 |
| 255 | 20230616 | 141700 | 19731070550 | 29600 | 29600 | 29650 | 29600 | 371 |
| 256 | 20230616 | 141600 | 19720084150 | 29600 | 29600 | 29600 | 29600 | 119 |
| 257 | 20230616 | 141500 | 19716561750 | 29600 | 29600 | 29600 | 29600 | 291 |
| 258 | 20230616 | 141400 | 19707948150 | 29600 | 29600 | 29650 | 29600 | 442 |
| 259 | 20230616 | 141300 | 19694864900 | 29650 | 29600 | 29650 | 29600 | 991 |
| 260 | 20230616 | 141200 | 19665530850 | 29600 | 29600 | 29650 | 29600 | 125 |
| 261 | 20230616 | 141100 | 19661829400 | 29600 | 29600 | 29650 | 29600 | 1292 |
| 262 | 20230616 | 141000 | 19623578600 | 29600 | 29600 | 29600 | 29600 | 368 |
| 263 | 20230616 | 140900 | 19612685800 | 29600 | 29600 | 29600 | 29600 | 653 |
| 264 | 20230616 | 140800 | 19593357000 | 29600 | 29600 | 29650 | 29600 | 358 |
| 265 | 20230616 | 140700 | 19582751450 | 29600 | 29650 | 29650 | 29600 | 286 |
| 266 | 20230616 | 140600 | 19574280350 | 29650 | 29600 | 29650 | 29550 | 305 |
| 267 | 20230616 | 140500 | 19565249150 | 29600 | 29600 | 29600 | 29600 | 292 |
| 268 | 20230616 | 140400 | 19556605950 | 29600 | 29600 | 29650 | 29550 | 1055 |
| 269 | 20230616 | 140300 | 19525373200 | 29600 | 29550 | 29600 | 29550 | 247 |
| 270 | 20230616 | 140200 | 19518063800 | 29550 | 29550 | 29600 | 29550 | 404 |
| 271 | 20230616 | 140100 | 19506119250 | 29600 | 29550 | 29600 | 29550 | 311 |
| 272 | 20230616 | 140000 | 19496919200 | 29550 | 29550 | 29600 | 29550 | 327 |
| 273 | 20230616 | 135900 | 19487247900 | 29550 | 29550 | 29550 | 29500 | 548 |
| 274 | 20230616 | 135800 | 19471059000 | 29500 | 29550 | 29550 | 29500 | 273 |
| 275 | 20230616 | 135700 | 19462995150 | 29550 | 29500 | 29550 | 29500 | 826 |
| 276 | 20230616 | 135600 | 19438601300 | 29500 | 29500 | 29550 | 29500 | 813 |
| 277 | 20230616 | 135500 | 19414617300 | 29500 | 29500 | 29550 | 29500 | 1567 |
| 278 | 20230616 | 135400 | 19368355000 | 29550 | 29550 | 29550 | 29500 | 1606 |
| 279 | 20230616 | 135300 | 19320965200 | 29550 | 29500 | 29550 | 29450 | 5856 |
| 280 | 20230616 | 135200 | 19148234500 | 29550 | 29500 | 29550 | 29500 | 1240 |
| 281 | 20230616 | 135100 | 19111651300 | 29500 | 29550 | 29550 | 29500 | 930 |
| 282 | 20230616 | 135000 | 19084214300 | 29550 | 29500 | 29550 | 29500 | 5198 |
| 283 | 20230616 | 134900 | 18930866150 | 29550 | 29500 | 29550 | 29500 | 1205 |
| 284 | 20230616 | 134800 | 18895275200 | 29550 | 29550 | 29600 | 29500 | 7211 |
| 285 | 20230616 | 134700 | 18682249350 | 29600 | 29600 | 29600 | 29550 | 831 |
| 286 | 20230616 | 134600 | 18657689250 | 29600 | 29600 | 29600 | 29550 | 283 |
| 287 | 20230616 | 134500 | 18649326450 | 29600 | 29550 | 29600 | 29550 | 941 |
| 288 | 20230616 | 134400 | 18621497850 | 29600 | 29600 | 29650 | 29550 | 388 |
| 289 | 20230616 | 134300 | 18610018950 | 29650 | 29600 | 29650 | 29550 | 3450 |
| 290 | 20230616 | 134200 | 18507906500 | 29600 | 29600 | 29650 | 29600 | 1507 |
| 291 | 20230616 | 134100 | 18463259250 | 29600 | 29600 | 29650 | 29600 | 206 |
| 292 | 20230616 | 134000 | 18457160800 | 29600 | 29600 | 29650 | 29600 | 1096 |
| 293 | 20230616 | 133900 | 18424713000 | 29600 | 29650 | 29650 | 29600 | 430 |
| 294 | 20230616 | 133800 | 18411973300 | 29650 | 29650 | 29650 | 29600 | 516 |
| 295 | 20230616 | 133700 | 18396678450 | 29650 | 29600 | 29650 | 29600 | 1170 |
| 296 | 20230616 | 133600 | 18362019950 | 29600 | 29650 | 29650 | 29600 | 1308 |
| 297 | 20230616 | 133500 | 18323239950 | 29650 | 29650 | 29700 | 29650 | 493 |
| 298 | 20230616 | 133400 | 18308617450 | 29650 | 29650 | 29650 | 29650 | 849 |
| 299 | 20230616 | 133300 | 18283444600 | 29650 | 29650 | 29700 | 29650 | 956 |
| 300 | 20230616 | 133200 | 18255073850 | 29650 | 29600 | 29700 | 29600 | 514 |
| 301 | 20230616 | 133100 | 18239833900 | 29600 | 29600 | 29650 | 29600 | 376 |
| 302 | 20230616 | 133000 | 18228693900 | 29650 | 29650 | 29700 | 29600 | 679 |
| 303 | 20230616 | 132900 | 18208562500 | 29600 | 29600 | 29650 | 29600 | 871 |
| 304 | 20230616 | 132800 | 18182764650 | 29650 | 29650 | 29650 | 29600 | 1165 |
| 305 | 20230616 | 132700 | 18148251700 | 29650 | 29650 | 29650 | 29600 | 1630 |
| 306 | 20230616 | 132600 | 18099976100 | 29650 | 29650 | 29650 | 29600 | 739 |
| 307 | 20230616 | 132500 | 18078074050 | 29700 | 29650 | 29700 | 29650 | 699 |
| 308 | 20230616 | 132400 | 18057340950 | 29650 | 29650 | 29700 | 29650 | 6084 |
| 309 | 20230616 | 132300 | 17876949800 | 29650 | 29650 | 29700 | 29650 | 663 |
| 310 | 20230616 | 132200 | 17857263150 | 29700 | 29650 | 29700 | 29650 | 198 |
| 311 | 20230616 | 132100 | 17851388900 | 29650 | 29700 | 29700 | 29650 | 793 |
| 312 | 20230616 | 132000 | 17827863650 | 29700 | 29700 | 29700 | 29650 | 1365 |
| 313 | 20230616 | 131900 | 17787323300 | 29700 | 29700 | 29750 | 29700 | 326 |
| 314 | 20230616 | 131800 | 17777640600 | 29750 | 29700 | 29750 | 29700 | 687 |
| 315 | 20230616 | 131700 | 17757235900 | 29750 | 29700 | 29750 | 29700 | 213 |
| 316 | 20230616 | 131600 | 17750908500 | 29700 | 29700 | 29700 | 29700 | 546 |
| 317 | 20230616 | 131500 | 17734692300 | 29700 | 29700 | 29700 | 29650 | 446 |
| 318 | 20230616 | 131400 | 17721462200 | 29650 | 29700 | 29800 | 29650 | 2689 |
| 319 | 20230616 | 131300 | 17641594300 | 29750 | 29750 | 29800 | 29750 | 1287 |
| 320 | 20230616 | 131200 | 17603305800 | 29750 | 29750 | 29800 | 29750 | 214 |
| 321 | 20230616 | 131100 | 17596935550 | 29800 | 29750 | 29800 | 29750 | 116 |
| 322 | 20230616 | 131000 | 17593479500 | 29750 | 29750 | 29750 | 29700 | 757 |
| 323 | 20230616 | 130900 | 17570983400 | 29700 | 29800 | 29800 | 29700 | 3227 |
| 324 | 20230616 | 130800 | 17475049250 | 29800 | 29750 | 29800 | 29750 | 1418 |
| 325 | 20230616 | 130700 | 17432863300 | 29750 | 29850 | 29850 | 29750 | 1162 |
| 326 | 20230616 | 130600 | 17398235350 | 29800 | 29850 | 29850 | 29800 | 1937 |
| 327 | 20230616 | 130500 | 17340425200 | 29850 | 29900 | 29900 | 29850 | 1531 |
| 328 | 20230616 | 130400 | 17294723900 | 29900 | 29850 | 29900 | 29850 | 19 |
| 329 | 20230616 | 130300 | 17294155950 | 29900 | 29850 | 29900 | 29850 | 611 |
| 330 | 20230616 | 130200 | 17275887650 | 29850 | 29850 | 29900 | 29850 | 412 |
| 331 | 20230616 | 130100 | 17263589000 | 29850 | 29850 | 29850 | 29800 | 1212 |
| 332 | 20230616 | 130000 | 17227411100 | 29850 | 29850 | 29850 | 29800 | 1628 |
| 333 | 20230616 | 125900 | 17178820750 | 29800 | 29850 | 29850 | 29800 | 1135 |
| 334 | 20230616 | 125800 | 17144956050 | 29850 | 29850 | 29850 | 29800 | 107 |
| 335 | 20230616 | 125700 | 17141762750 | 29900 | 29850 | 29900 | 29800 | 1080 |
| 336 | 20230616 | 125600 | 17109524000 | 29850 | 29850 | 29850 | 29850 | 600 |
| 337 | 20230616 | 125500 | 17091614000 | 29850 | 29800 | 29850 | 29800 | 538 |
| 338 | 20230616 | 125400 | 17075573100 | 29800 | 29800 | 29800 | 29800 | 2518 |
| 339 | 20230616 | 125300 | 17000536700 | 29800 | 29800 | 29850 | 29800 | 1409 |
| 340 | 20230616 | 125200 | 16958546700 | 29800 | 29800 | 29850 | 29800 | 1264 |
| 341 | 20230616 | 125100 | 16920877000 | 29800 | 29850 | 29850 | 29800 | 892 |
| 342 | 20230616 | 125000 | 16894257300 | 29850 | 29900 | 29900 | 29850 | 162 |
| 343 | 20230616 | 124900 | 16889413750 | 29850 | 29900 | 29900 | 29850 | 1403 |
| 344 | 20230616 | 124800 | 16847521600 | 29900 | 29850 | 29900 | 29850 | 2474 |
| 345 | 20230616 | 124700 | 16773654800 | 29850 | 29800 | 29850 | 29800 | 1373 |
| 346 | 20230616 | 124600 | 16732686250 | 29800 | 29750 | 29800 | 29700 | 2330 |
| 347 | 20230616 | 124500 | 16663393050 | 29750 | 29700 | 29750 | 29700 | 725 |
| 348 | 20230616 | 124400 | 16641846550 | 29700 | 29700 | 29750 | 29700 | 2298 |
| 349 | 20230616 | 124300 | 16573594200 | 29750 | 29750 | 29800 | 29700 | 4441 |
| 350 | 20230616 | 124200 | 16441461800 | 29800 | 29800 | 29800 | 29800 | 3029 |
| 351 | 20230616 | 124100 | 16351197600 | 29800 | 29850 | 29850 | 29800 | 833 |
| 352 | 20230616 | 124000 | 16326360050 | 29850 | 29800 | 29850 | 29800 | 158 |
| 353 | 20230616 | 123900 | 16321649500 | 29800 | 29800 | 29850 | 29800 | 992 |
| 354 | 20230616 | 123800 | 16292073900 | 29800 | 29800 | 29850 | 29800 | 1602 |
| 355 | 20230616 | 123700 | 16244264950 | 29800 | 29800 | 29850 | 29800 | 557 |
| 356 | 20230616 | 123600 | 16227650850 | 29800 | 29800 | 29800 | 29800 | 275 |
| 357 | 20230616 | 123500 | 16219455850 | 29800 | 29850 | 29850 | 29800 | 178 |
| 358 | 20230616 | 123400 | 16214147100 | 29850 | 29850 | 29850 | 29800 | 196 |
| 359 | 20230616 | 123300 | 16208298750 | 29850 | 29850 | 29850 | 29800 | 124 |
| 360 | 20230616 | 123200 | 16204598600 | 29800 | 29850 | 29850 | 29800 | 89 |
| 361 | 20230616 | 123100 | 16201945100 | 29800 | 29850 | 29850 | 29800 | 674 |
| 362 | 20230616 | 123000 | 16181846500 | 29850 | 29850 | 29850 | 29850 | 2676 |
| 363 | 20230616 | 122900 | 16101967900 | 29850 | 29900 | 29900 | 29850 | 714 |
| 364 | 20230616 | 122800 | 16080625900 | 29900 | 29800 | 29900 | 29800 | 604 |
| 365 | 20230616 | 122700 | 16062596450 | 29850 | 29800 | 29900 | 29800 | 2927 |
| 366 | 20230616 | 122600 | 15975208850 | 29800 | 29850 | 29850 | 29800 | 260 |
| 367 | 20230616 | 122500 | 15967460250 | 29800 | 29850 | 29850 | 29800 | 241 |
| 368 | 20230616 | 122400 | 15960277900 | 29850 | 29800 | 29850 | 29800 | 669 |
| 369 | 20230616 | 122300 | 15940336500 | 29850 | 29850 | 29900 | 29850 | 506 |
| 370 | 20230616 | 122200 | 15925232350 | 29900 | 29800 | 29900 | 29800 | 438 |
| 371 | 20230616 | 122100 | 15912154850 | 29850 | 29850 | 29850 | 29800 | 547 |
| 372 | 20230616 | 122000 | 15895829600 | 29850 | 29900 | 29900 | 29850 | 813 |
| 373 | 20230616 | 121900 | 15871523700 | 29900 | 29850 | 29900 | 29850 | 276 |
| 374 | 20230616 | 121800 | 15863277750 | 29850 | 29850 | 29900 | 29850 | 317 |
| 375 | 20230616 | 121700 | 15853809750 | 29850 | 29900 | 29900 | 29850 | 349 |
| 376 | 20230616 | 121600 | 15843376250 | 29900 | 29850 | 29900 | 29850 | 968 |
| 377 | 20230616 | 121500 | 15814439400 | 29850 | 29850 | 29900 | 29850 | 445 |
| 378 | 20230616 | 121400 | 15801155450 | 29850 | 29850 | 29900 | 29850 | 1163 |
| 379 | 20230616 | 121300 | 15766439750 | 29850 | 29850 | 29900 | 29850 | 1067 |
| 380 | 20230616 | 121200 | 15734589550 | 29850 | 29850 | 29900 | 29800 | 711 |
| 381 | 20230616 | 121100 | 15713366400 | 29850 | 29800 | 29850 | 29800 | 117 |
| 382 | 20230616 | 121000 | 15709877150 | 29800 | 29800 | 29850 | 29800 | 748 |
| 383 | 20230616 | 120900 | 15687561350 | 29850 | 29850 | 29850 | 29800 | 183 |
| 384 | 20230616 | 120800 | 15682107600 | 29800 | 29800 | 29850 | 29800 | 2795 |
| 385 | 20230616 | 120700 | 15598807350 | 29800 | 29750 | 29800 | 29750 | 15 |
| 386 | 20230616 | 120600 | 15598360950 | 29800 | 29750 | 29800 | 29750 | 621 |
| 387 | 20230616 | 120500 | 15579884550 | 29750 | 29750 | 29750 | 29750 | 1524 |
| 388 | 20230616 | 120400 | 15534545550 | 29750 | 29750 | 29800 | 29750 | 120 |
| 389 | 20230616 | 120300 | 15530975450 | 29800 | 29800 | 29800 | 29750 | 12 |
| 390 | 20230616 | 120200 | 15530617900 | 29800 | 29800 | 29800 | 29800 | 7 |
| 391 | 20230616 | 120100 | 15530409300 | 29750 | 29750 | 29750 | 29750 | 543 |
| 392 | 20230616 | 120000 | 15514255050 | 29700 | 29700 | 29750 | 29700 | 595 |
| 393 | 20230616 | 115900 | 15496570050 | 29700 | 29700 | 29700 | 29700 | 466 |
| 394 | 20230616 | 115800 | 15482729850 | 29700 | 29700 | 29750 | 29650 | 727 |
| 395 | 20230616 | 115700 | 15461137200 | 29700 | 29700 | 29700 | 29700 | 305 |
| 396 | 20230616 | 115600 | 15452078700 | 29700 | 29700 | 29750 | 29700 | 1206 |
| 397 | 20230616 | 115500 | 15416256800 | 29700 | 29750 | 29750 | 29700 | 128 |
| 398 | 20230616 | 115400 | 15412451200 | 29700 | 29700 | 29750 | 29700 | 989 |
| 399 | 20230616 | 115300 | 15383077300 | 29750 | 29700 | 29750 | 29700 | 621 |
| 400 | 20230616 | 115200 | 15364612650 | 29700 | 29700 | 29700 | 29650 | 258 |
| 401 | 20230616 | 115100 | 15356950200 | 29700 | 29600 | 29700 | 29600 | 417 |
| 402 | 20230616 | 115000 | 15344585750 | 29650 | 29650 | 29650 | 29600 | 568 |
| 403 | 20230616 | 114900 | 15327754600 | 29650 | 29650 | 29650 | 29650 | 188 |
| 404 | 20230616 | 114800 | 15322180400 | 29650 | 29650 | 29650 | 29600 | 279 |
| 405 | 20230616 | 114700 | 15313909850 | 29650 | 29650 | 29650 | 29600 | 2018 |
| 406 | 20230616 | 114600 | 15254176750 | 29650 | 29650 | 29700 | 29600 | 971 |
| 407 | 20230616 | 114500 | 15225389400 | 29650 | 29650 | 29700 | 29650 | 112 |
| 408 | 20230616 | 114400 | 15222067550 | 29600 | 29650 | 29650 | 29600 | 378 |
| 409 | 20230616 | 114300 | 15210864950 | 29650 | 29650 | 29650 | 29600 | 170 |
| 410 | 20230616 | 114200 | 15205828350 | 29600 | 29650 | 29650 | 29600 | 830 |
| 411 | 20230616 | 114100 | 15181221750 | 29650 | 29700 | 29700 | 29650 | 1497 |
| 412 | 20230616 | 114000 | 15136830350 | 29700 | 29700 | 29700 | 29650 | 292 |
| 413 | 20230616 | 113900 | 15128166500 | 29650 | 29700 | 29700 | 29650 | 122 |
| 414 | 20230616 | 113800 | 15124543550 | 29700 | 29650 | 29700 | 29650 | 1824 |
| 415 | 20230616 | 113700 | 15070455850 | 29700 | 29650 | 29700 | 29650 | 673 |
| 416 | 20230616 | 113600 | 15050478150 | 29700 | 29700 | 29750 | 29700 | 308 |
| 417 | 20230616 | 113500 | 15041330450 | 29700 | 29750 | 29750 | 29700 | 1387 |
| 418 | 20230616 | 113400 | 15000136500 | 29700 | 29750 | 29750 | 29700 | 403 |
| 419 | 20230616 | 113300 | 14988158200 | 29750 | 29750 | 29800 | 29750 | 253 |
| 420 | 20230616 | 113200 | 14980631000 | 29750 | 29750 | 29750 | 29750 | 95 |
| 421 | 20230616 | 113100 | 14977804750 | 29700 | 29750 | 29750 | 29700 | 166 |
| 422 | 20230616 | 113000 | 14972870450 | 29700 | 29750 | 29750 | 29700 | 110 |
| 423 | 20230616 | 112900 | 14969598050 | 29750 | 29750 | 29800 | 29750 | 233 |
| 424 | 20230616 | 112800 | 14962665700 | 29750 | 29750 | 29800 | 29750 | 468 |
| 425 | 20230616 | 112700 | 14948735600 | 29750 | 29700 | 29750 | 29700 | 152 |
| 426 | 20230616 | 112600 | 14944214800 | 29750 | 29700 | 29750 | 29700 | 75 |
| 427 | 20230616 | 112500 | 14941985600 | 29750 | 29700 | 29750 | 29700 | 449 |
| 428 | 20230616 | 112400 | 14928643750 | 29750 | 29700 | 29750 | 29650 | 678 |
| 429 | 20230616 | 112300 | 14908518300 | 29750 | 29700 | 29750 | 29700 | 779 |
| 430 | 20230616 | 112200 | 14885380450 | 29750 | 29750 | 29750 | 29700 | 1021 |
| 431 | 20230616 | 112100 | 14855045800 | 29750 | 29750 | 29800 | 29750 | 3201 |
| 432 | 20230616 | 112000 | 14759814950 | 29750 | 29750 | 29800 | 29750 | 313 |
| 433 | 20230616 | 111900 | 14750495100 | 29800 | 29750 | 29800 | 29750 | 388 |
| 434 | 20230616 | 111800 | 14738950550 | 29750 | 29750 | 29800 | 29750 | 1212 |
| 435 | 20230616 | 111700 | 14702893300 | 29750 | 29800 | 29800 | 29750 | 180 |
| 436 | 20230616 | 111600 | 14697535050 | 29800 | 29900 | 29900 | 29800 | 1610 |
| 437 | 20230616 | 111500 | 14649538100 | 29900 | 29850 | 29900 | 29800 | 529 |
| 438 | 20230616 | 111400 | 14633758100 | 29850 | 29800 | 29850 | 29800 | 452 |
| 439 | 20230616 | 111300 | 14620283450 | 29850 | 29850 | 29900 | 29850 | 810 |
| 440 | 20230616 | 111200 | 14596104400 | 29900 | 29900 | 29900 | 29800 | 499 |
| 441 | 20230616 | 111100 | 14581212300 | 29900 | 29850 | 29900 | 29800 | 1461 |
| 442 | 20230616 | 111000 | 14537650800 | 29850 | 29850 | 29850 | 29800 | 1010 |
| 443 | 20230616 | 110900 | 14507507300 | 29850 | 29750 | 29900 | 29750 | 1444 |
| 444 | 20230616 | 110800 | 14464402550 | 29800 | 29750 | 29850 | 29750 | 1476 |
| 445 | 20230616 | 110700 | 14420420750 | 29800 | 29750 | 29800 | 29750 | 167 |
| 446 | 20230616 | 110600 | 14415450300 | 29750 | 29800 | 29800 | 29700 | 3695 |
| 447 | 20230616 | 110500 | 14305527550 | 29800 | 29850 | 29900 | 29800 | 1323 |
| 448 | 20230616 | 110400 | 14266032600 | 29850 | 29850 | 29850 | 29800 | 1843 |
| 449 | 20230616 | 110300 | 14211037900 | 29900 | 30050 | 30050 | 29900 | 6884 |
| 450 | 20230616 | 110200 | 14004726150 | 30100 | 29950 | 30100 | 29950 | 9690 |
| 451 | 20230616 | 110100 | 13713949900 | 29950 | 29950 | 30000 | 29900 | 6030 |
| 452 | 20230616 | 110000 | 13533466500 | 29900 | 29800 | 29950 | 29800 | 3178 |
| 453 | 20230616 | 105900 | 13438491950 | 29800 | 29900 | 29900 | 29800 | 1012 |
| 454 | 20230616 | 105800 | 13408320750 | 29900 | 29800 | 29900 | 29800 | 680 |
| 455 | 20230616 | 105700 | 13388046200 | 29800 | 29750 | 29800 | 29750 | 512 |
| 456 | 20230616 | 105600 | 13372795000 | 29750 | 29800 | 29850 | 29750 | 1256 |
| 457 | 20230616 | 105500 | 13335383950 | 29850 | 29800 | 29900 | 29750 | 2618 |
| 458 | 20230616 | 105400 | 13257220300 | 29750 | 29750 | 29800 | 29750 | 1723 |
| 459 | 20230616 | 105300 | 13205930100 | 29800 | 29700 | 29800 | 29700 | 1295 |
| 460 | 20230616 | 105200 | 13167361250 | 29800 | 29600 | 29850 | 29600 | 5573 |
| 461 | 20230616 | 105100 | 13001590200 | 29600 | 29600 | 29650 | 29550 | 987 |
| 462 | 20230616 | 105000 | 12972370350 | 29600 | 29550 | 29600 | 29550 | 2228 |
| 463 | 20230616 | 104900 | 12906529500 | 29550 | 29600 | 29600 | 29550 | 2746 |
| 464 | 20230616 | 104800 | 12825250300 | 29600 | 29600 | 29600 | 29550 | 943 |
| 465 | 20230616 | 104700 | 12797338550 | 29600 | 29600 | 29600 | 29600 | 1391 |
| 466 | 20230616 | 104600 | 12756164950 | 29600 | 29600 | 29650 | 29600 | 644 |
| 467 | 20230616 | 104500 | 12737102450 | 29600 | 29600 | 29650 | 29600 | 144 |
| 468 | 20230616 | 104400 | 12732838800 | 29650 | 29650 | 29650 | 29600 | 126 |
| 469 | 20230616 | 104300 | 12729103650 | 29650 | 29600 | 29650 | 29600 | 244 |
| 470 | 20230616 | 104200 | 12721881000 | 29600 | 29600 | 29600 | 29550 | 50 |
| 471 | 20230616 | 104100 | 12720401800 | 29600 | 29650 | 29700 | 29550 | 668 |
| 472 | 20230616 | 104000 | 12700623100 | 29650 | 29600 | 29650 | 29600 | 148 |
| 473 | 20230616 | 103900 | 12696241250 | 29600 | 29650 | 29650 | 29550 | 5661 |
| 474 | 20230616 | 103800 | 12528660650 | 29650 | 29700 | 29700 | 29650 | 878 |
| 475 | 20230616 | 103700 | 12502622500 | 29700 | 29650 | 29700 | 29650 | 141 |
| 476 | 20230616 | 103600 | 12498438250 | 29700 | 29750 | 29750 | 29650 | 561 |
| 477 | 20230616 | 103500 | 12481800300 | 29750 | 29700 | 29750 | 29650 | 496 |
| 478 | 20230616 | 103400 | 12467075400 | 29700 | 29650 | 29700 | 29650 | 962 |
| 479 | 20230616 | 103300 | 12438551100 | 29700 | 29650 | 29700 | 29650 | 1019 |
| 480 | 20230616 | 103200 | 12408334250 | 29650 | 29750 | 29750 | 29650 | 1516 |
| 481 | 20230616 | 103100 | 12363324850 | 29700 | 29750 | 29800 | 29700 | 1121 |
| 482 | 20230616 | 103000 | 12329978550 | 29700 | 29750 | 29750 | 29700 | 572 |
| 483 | 20230616 | 102900 | 12312966650 | 29750 | 29750 | 29800 | 29700 | 973 |
| 484 | 20230616 | 102800 | 12284048200 | 29800 | 29800 | 29800 | 29700 | 305 |
| 485 | 20230616 | 102700 | 12274973650 | 29750 | 29750 | 29750 | 29750 | 441 |
| 486 | 20230616 | 102600 | 12261853900 | 29750 | 29700 | 29750 | 29700 | 293 |
| 487 | 20230616 | 102500 | 12253148350 | 29700 | 29750 | 29750 | 29650 | 1103 |
| 488 | 20230616 | 102400 | 12220375600 | 29750 | 29700 | 29750 | 29700 | 496 |
| 489 | 20230616 | 102300 | 12205638000 | 29700 | 29750 | 29800 | 29700 | 2311 |
| 490 | 20230616 | 102200 | 12136964150 | 29750 | 29800 | 29800 | 29700 | 1318 |
| 491 | 20230616 | 102100 | 12097754650 | 29850 | 29750 | 29850 | 29700 | 1024 |
| 492 | 20230616 | 102000 | 12067283250 | 29750 | 29900 | 29900 | 29700 | 3551 |
| 493 | 20230616 | 101900 | 11961515800 | 29900 | 29900 | 29900 | 29850 | 1233 |
| 494 | 20230616 | 101800 | 11924688050 | 29900 | 29900 | 29950 | 29900 | 2201 |
| 495 | 20230616 | 101700 | 11858856700 | 29900 | 29950 | 29950 | 29900 | 2958 |
| 496 | 20230616 | 101600 | 11770376500 | 29950 | 29950 | 30000 | 29900 | 1951 |
| 497 | 20230616 | 101500 | 11711922050 | 30000 | 29950 | 30000 | 29900 | 2669 |
| 498 | 20230616 | 101400 | 11632026750 | 29950 | 29950 | 29950 | 29900 | 2033 |
| 499 | 20230616 | 101300 | 11571149800 | 29950 | 29900 | 29950 | 29900 | 6991 |
| 500 | 20230616 | 101200 | 11361892000 | 29850 | 29700 | 29850 | 29700 | 7738 |
| 501 | 20230616 | 101100 | 11131174650 | 29750 | 29700 | 29750 | 29650 | 2909 |
| 502 | 20230616 | 101000 | 11044730150 | 29700 | 29650 | 29700 | 29600 | 622 |
| 503 | 20230616 | 100900 | 11026287500 | 29650 | 29650 | 29700 | 29600 | 1138 |
| 504 | 20230616 | 100800 | 10992544450 | 29650 | 29600 | 29650 | 29600 | 466 |
| 505 | 20230616 | 100700 | 10978737100 | 29600 | 29600 | 29600 | 29550 | 2443 |
| 506 | 20230616 | 100600 | 10906438050 | 29600 | 29650 | 29650 | 29550 | 1834 |
| 507 | 20230616 | 100500 | 10852150850 | 29650 | 29550 | 29650 | 29550 | 994 |
| 508 | 20230616 | 100400 | 10822728600 | 29550 | 29650 | 29650 | 29550 | 1701 |
| 509 | 20230616 | 100300 | 10772380150 | 29650 | 29650 | 29700 | 29600 | 1050 |
| 510 | 20230616 | 100200 | 10741252300 | 29650 | 29600 | 29700 | 29600 | 2583 |
| 511 | 20230616 | 100100 | 10664626400 | 29600 | 29550 | 29650 | 29550 | 296 |
| 512 | 20230616 | 100000 | 10655870250 | 29550 | 29650 | 29650 | 29500 | 4431 |
| 513 | 20230616 | 095900 | 10524942900 | 29600 | 29600 | 29650 | 29550 | 1131 |
| 514 | 20230616 | 095800 | 10491465900 | 29600 | 29650 | 29650 | 29600 | 1483 |
| 515 | 20230616 | 095700 | 10447557050 | 29600 | 29650 | 29650 | 29550 | 3067 |
| 516 | 20230616 | 095600 | 10356777450 | 29650 | 29600 | 29650 | 29600 | 1162 |
| 517 | 20230616 | 095500 | 10322367200 | 29600 | 29650 | 29650 | 29600 | 657 |
| 518 | 20230616 | 095400 | 10302900400 | 29650 | 29700 | 29700 | 29600 | 2330 |
| 519 | 20230616 | 095300 | 10233811400 | 29700 | 29700 | 29700 | 29650 | 568 |
| 520 | 20230616 | 095200 | 10216956450 | 29650 | 29700 | 29700 | 29650 | 430 |
| 521 | 20230616 | 095100 | 10204199850 | 29700 | 29650 | 29700 | 29650 | 1481 |
| 522 | 20230616 | 095000 | 10160233200 | 29650 | 29700 | 29750 | 29650 | 1608 |
| 523 | 20230616 | 094900 | 10112482600 | 29700 | 29700 | 29700 | 29650 | 905 |
| 524 | 20230616 | 094800 | 10085615600 | 29650 | 29650 | 29650 | 29600 | 1284 |
| 525 | 20230616 | 094700 | 10047546550 | 29650 | 29600 | 29650 | 29550 | 1139 |
| 526 | 20230616 | 094600 | 10013860950 | 29600 | 29600 | 29600 | 29550 | 579 |
| 527 | 20230616 | 094500 | 9996727750 | 29550 | 29600 | 29650 | 29550 | 1696 |
| 528 | 20230616 | 094400 | 9946538300 | 29600 | 29700 | 29700 | 29600 | 1817 |
| 529 | 20230616 | 094300 | 9892682550 | 29700 | 29650 | 29700 | 29600 | 953 |
| 530 | 20230616 | 094200 | 9864429600 | 29650 | 29650 | 29700 | 29600 | 1291 |
| 531 | 20230616 | 094100 | 9826166350 | 29650 | 29600 | 29650 | 29600 | 1327 |
| 532 | 20230616 | 094000 | 9786834200 | 29650 | 29600 | 29650 | 29600 | 1023 |
| 533 | 20230616 | 093900 | 9756539700 | 29600 | 29600 | 29600 | 29550 | 708 |
| 534 | 20230616 | 093800 | 9735589500 | 29550 | 29650 | 29650 | 29550 | 2059 |
| 535 | 20230616 | 093700 | 9674689450 | 29600 | 29700 | 29700 | 29600 | 4462 |
| 536 | 20230616 | 093600 | 9542415650 | 29700 | 29650 | 29700 | 29600 | 2488 |
| 537 | 20230616 | 093500 | 9468578300 | 29650 | 29600 | 29650 | 29550 | 1565 |
| 538 | 20230616 | 093400 | 9422254950 | 29550 | 29550 | 29600 | 29550 | 1141 |
| 539 | 20230616 | 093300 | 9388536900 | 29550 | 29550 | 29600 | 29500 | 989 |
| 540 | 20230616 | 093200 | 9359321100 | 29550 | 29550 | 29600 | 29550 | 1383 |
| 541 | 20230616 | 093100 | 9318452600 | 29550 | 29500 | 29600 | 29450 | 891 |
| 542 | 20230616 | 093000 | 9292165700 | 29450 | 29600 | 29600 | 29450 | 4930 |
| 543 | 20230616 | 092900 | 9146672200 | 29550 | 29600 | 29600 | 29550 | 1118 |
| 544 | 20230616 | 092800 | 9113612800 | 29600 | 29550 | 29600 | 29550 | 1637 |
| 545 | 20230616 | 092700 | 9065197500 | 29550 | 29450 | 29600 | 29450 | 3218 |
| 546 | 20230616 | 092600 | 8970134800 | 29450 | 29400 | 29500 | 29300 | 14835 |
| 547 | 20230616 | 092500 | 8533523600 | 29350 | 29350 | 29450 | 29300 | 5663 |
| 548 | 20230616 | 092400 | 8367175750 | 29300 | 29500 | 29500 | 29300 | 8518 |
| 549 | 20230616 | 092300 | 8117191350 | 29450 | 29500 | 29550 | 29400 | 11523 |
| 550 | 20230616 | 092200 | 7777997550 | 29500 | 29600 | 29600 | 29500 | 3383 |
| 551 | 20230616 | 092100 | 7678121350 | 29600 | 29400 | 29600 | 29400 | 5811 |
| 552 | 20230616 | 092000 | 7506826500 | 29400 | 29450 | 29450 | 29400 | 11863 |
| 553 | 20230616 | 091900 | 7157934000 | 29450 | 29600 | 29650 | 29450 | 18630 |
| 554 | 20230616 | 091800 | 6607718150 | 29600 | 29650 | 29700 | 29600 | 2806 |
| 555 | 20230616 | 091700 | 6524563650 | 29700 | 29650 | 29700 | 29600 | 9759 |
| 556 | 20230616 | 091600 | 6235468350 | 29650 | 29650 | 29700 | 29600 | 6385 |
| 557 | 20230616 | 091500 | 6046266450 | 29650 | 29750 | 29750 | 29600 | 4293 |
| 558 | 20230616 | 091400 | 5918973000 | 29650 | 29750 | 29850 | 29600 | 14970 |
| 559 | 20230616 | 091300 | 5473947100 | 29750 | 29750 | 29800 | 29700 | 4244 |
| 560 | 20230616 | 091200 | 5347738600 | 29750 | 29750 | 29800 | 29700 | 6092 |
| 561 | 20230616 | 091100 | 5166440150 | 29750 | 29800 | 29850 | 29700 | 6366 |
| 562 | 20230616 | 091000 | 4976846450 | 29800 | 30050 | 30050 | 29800 | 7919 |
| 563 | 20230616 | 090900 | 4739997350 | 30000 | 30050 | 30150 | 30000 | 7822 |
| 564 | 20230616 | 090800 | 4504795950 | 30100 | 29850 | 30100 | 29800 | 7230 |
| 565 | 20230616 | 090700 | 4288167700 | 29800 | 29800 | 29900 | 29750 | 5458 |
| 566 | 20230616 | 090600 | 4125361000 | 29750 | 29800 | 29850 | 29700 | 8766 |
| 567 | 20230616 | 090500 | 3864540400 | 29800 | 29650 | 29850 | 29650 | 11955 |
| 568 | 20230616 | 090400 | 3509136600 | 29650 | 29750 | 29800 | 29600 | 8524 |
| 569 | 20230616 | 090300 | 3256237150 | 29750 | 29600 | 29800 | 29550 | 18464 |
| 570 | 20230616 | 090200 | 2708796150 | 29600 | 30050 | 30050 | 29600 | 32595 |
| 571 | 20230616 | 090100 | 1737368500 | 30050 | 29950 | 30100 | 29900 | 17149 |
| 572 | 20230616 | 090000 | 1223085850 | 29900 | 29900 | 30000 | 29850 | 36049 |