31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 183300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 3 | 20230629 | 183200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20230629 | 183100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20230629 | 183000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20230629 | 182900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20230629 | 182800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20230629 | 182700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20230629 | 182600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20230629 | 182500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20230629 | 182400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20230629 | 182300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20230629 | 182200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20230629 | 182100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20230629 | 182000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20230629 | 181900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20230629 | 181800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20230629 | 181700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20230629 | 181600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20230629 | 181500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20230629 | 181400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20230629 | 181300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20230629 | 181200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20230629 | 181100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20230629 | 181000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20230629 | 180900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20230629 | 180800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20230629 | 180700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20230629 | 180600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20230629 | 180500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20230629 | 180400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20230629 | 180300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 33 | 20230629 | 180200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20230629 | 180100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20230629 | 180000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20230629 | 175900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20230629 | 175800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20230629 | 175700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20230629 | 175600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20230629 | 175500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20230629 | 175400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20230629 | 175300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20230629 | 175200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20230629 | 175100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20230629 | 175000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20230629 | 174900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20230629 | 174800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20230629 | 174700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20230629 | 174600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20230629 | 174500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20230629 | 174400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20230629 | 174300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20230629 | 174200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20230629 | 174100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20230629 | 174000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20230629 | 173900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20230629 | 173800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20230629 | 173700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20230629 | 173600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20230629 | 173500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20230629 | 173400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20230629 | 173300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 63 | 20230629 | 173200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20230629 | 173100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20230629 | 173000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20230629 | 172900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20230629 | 172800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20230629 | 172700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20230629 | 172600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20230629 | 172500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20230629 | 172400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20230629 | 172300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20230629 | 172200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20230629 | 172100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20230629 | 172000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20230629 | 171900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20230629 | 171800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20230629 | 171700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20230629 | 171600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20230629 | 171500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20230629 | 171400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20230629 | 171300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20230629 | 171200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20230629 | 171100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20230629 | 171000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20230629 | 170900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20230629 | 170800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20230629 | 170700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20230629 | 170600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20230629 | 170500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20230629 | 170400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20230629 | 170300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 93 | 20230629 | 170200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20230629 | 170100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20230629 | 170000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20230629 | 165900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20230629 | 165800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20230629 | 165700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20230629 | 165600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20230629 | 165500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20230629 | 165400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20230629 | 165300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20230629 | 165200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20230629 | 165100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20230629 | 165000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20230629 | 164900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20230629 | 164800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20230629 | 164700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20230629 | 164600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20230629 | 164500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20230629 | 164400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20230629 | 164300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20230629 | 164200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20230629 | 164100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20230629 | 164000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20230629 | 163900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20230629 | 163800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20230629 | 163700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20230629 | 163600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20230629 | 163500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20230629 | 163400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20230629 | 163300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 123 | 20230629 | 163200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20230629 | 163100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20230629 | 163000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20230629 | 162900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20230629 | 162800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20230629 | 162700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20230629 | 162600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20230629 | 162500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20230629 | 162400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20230629 | 162300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20230629 | 162200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20230629 | 162100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20230629 | 162000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20230629 | 161900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20230629 | 161800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20230629 | 161700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20230629 | 161600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20230629 | 161500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20230629 | 161400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20230629 | 161300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20230629 | 161200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20230629 | 161100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20230629 | 161000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20230629 | 160900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20230629 | 160800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20230629 | 160700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20230629 | 160600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20230629 | 160500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20230629 | 160400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20230629 | 160300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 153 | 20230629 | 160200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20230629 | 160100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20230629 | 160000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20230629 | 155900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20230629 | 155800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20230629 | 155700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20230629 | 155600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20230629 | 155500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20230629 | 155400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20230629 | 155300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20230629 | 155200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20230629 | 155100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20230629 | 155000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20230629 | 154900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20230629 | 154800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20230629 | 154700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20230629 | 154600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20230629 | 154500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20230629 | 154400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20230629 | 154300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20230629 | 154200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20230629 | 154100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20230629 | 154000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20230629 | 153900 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20230629 | 153800 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20230629 | 153700 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20230629 | 153600 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20230629 | 153500 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20230629 | 153400 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20230629 | 153300 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 183 | 20230629 | 153200 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20230629 | 153100 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20230629 | 153000 | 18599233650 | 42500 | 42500 | 42500 | 42500 | 19698 |
| 186 | 20230629 | 152900 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20230629 | 152800 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20230629 | 152700 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20230629 | 152600 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20230629 | 152500 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20230629 | 152400 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20230629 | 152300 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20230629 | 152200 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20230629 | 152100 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20230629 | 152000 | 17762068650 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20230629 | 151900 | 17762068650 | 42200 | 42200 | 42250 | 42100 | 3818 |
| 197 | 20230629 | 151800 | 17601060900 | 42150 | 42150 | 42250 | 42100 | 3756 |
| 198 | 20230629 | 151700 | 17442786050 | 42150 | 42200 | 42250 | 42100 | 3507 |
| 199 | 20230629 | 151600 | 17294913550 | 42150 | 42200 | 42200 | 42150 | 2644 |
| 200 | 20230629 | 151500 | 17183403450 | 42200 | 42000 | 42250 | 42000 | 4871 |
| 201 | 20230629 | 151400 | 16978166800 | 42100 | 41750 | 42100 | 41650 | 7511 |
| 202 | 20230629 | 151300 | 16663193050 | 41650 | 41500 | 41700 | 41500 | 5907 |
| 203 | 20230629 | 151200 | 16417393050 | 41500 | 41300 | 41500 | 41300 | 2703 |
| 204 | 20230629 | 151100 | 16305429250 | 41300 | 41250 | 41300 | 41250 | 1253 |
| 205 | 20230629 | 151000 | 16253694350 | 41250 | 41300 | 41300 | 41200 | 1425 |
| 206 | 20230629 | 150900 | 16194940850 | 41300 | 41250 | 41300 | 41200 | 1140 |
| 207 | 20230629 | 150800 | 16147930800 | 41250 | 41300 | 41350 | 41250 | 753 |
| 208 | 20230629 | 150700 | 16116839900 | 41250 | 41300 | 41350 | 41200 | 3039 |
| 209 | 20230629 | 150600 | 15991493100 | 41350 | 41350 | 41350 | 41300 | 81 |
| 210 | 20230629 | 150500 | 15988144750 | 41350 | 41300 | 41350 | 41300 | 1314 |
| 211 | 20230629 | 150400 | 15933873300 | 41300 | 41300 | 41350 | 41300 | 401 |
| 212 | 20230629 | 150300 | 15917311950 | 41300 | 41300 | 41350 | 41250 | 1725 |
| 213 | 20230629 | 150200 | 15846097250 | 41300 | 41300 | 41300 | 41250 | 548 |
| 214 | 20230629 | 150100 | 15823487350 | 41300 | 41300 | 41300 | 41250 | 558 |
| 215 | 20230629 | 150000 | 15800463700 | 41250 | 41300 | 41350 | 41250 | 288 |
| 216 | 20230629 | 145900 | 15788572800 | 41300 | 41350 | 41350 | 41250 | 284 |
| 217 | 20230629 | 145800 | 15776845900 | 41250 | 41300 | 41350 | 41250 | 981 |
| 218 | 20230629 | 145700 | 15736331600 | 41250 | 41250 | 41300 | 41250 | 1844 |
| 219 | 20230629 | 145600 | 15660263100 | 41250 | 41350 | 41350 | 41150 | 3818 |
| 220 | 20230629 | 145500 | 15502554050 | 41300 | 41150 | 41300 | 41150 | 882 |
| 221 | 20230629 | 145400 | 15466214750 | 41150 | 41100 | 41200 | 41100 | 235 |
| 222 | 20230629 | 145300 | 15456547050 | 41150 | 41250 | 41250 | 41150 | 552 |
| 223 | 20230629 | 145200 | 15433821650 | 41200 | 41150 | 41300 | 41150 | 116 |
| 224 | 20230629 | 145100 | 15429038000 | 41150 | 41100 | 41150 | 41050 | 953 |
| 225 | 20230629 | 145000 | 15389870250 | 41100 | 41100 | 41100 | 41050 | 877 |
| 226 | 20230629 | 144900 | 15353827600 | 41100 | 41150 | 41200 | 41100 | 423 |
| 227 | 20230629 | 144800 | 15336433900 | 41150 | 41200 | 41200 | 41050 | 3105 |
| 228 | 20230629 | 144700 | 15208766350 | 41350 | 41250 | 41350 | 41150 | 1052 |
| 229 | 20230629 | 144600 | 15165396600 | 41250 | 41200 | 41250 | 41200 | 232 |
| 230 | 20230629 | 144500 | 15155832700 | 41200 | 41150 | 41200 | 41150 | 105 |
| 231 | 20230629 | 144400 | 15151509600 | 41150 | 41100 | 41200 | 41100 | 107 |
| 232 | 20230629 | 144300 | 15147107650 | 41100 | 41050 | 41100 | 41050 | 101 |
| 233 | 20230629 | 144200 | 15142961450 | 41050 | 41100 | 41100 | 41000 | 4938 |
| 234 | 20230629 | 144100 | 14940397100 | 41050 | 41200 | 41250 | 41050 | 2802 |
| 235 | 20230629 | 144000 | 14825113750 | 41200 | 41300 | 41350 | 41200 | 2876 |
| 236 | 20230629 | 143900 | 14706425700 | 41300 | 41350 | 41350 | 41300 | 436 |
| 237 | 20230629 | 143800 | 14688418400 | 41300 | 41450 | 41450 | 41300 | 1237 |
| 238 | 20230629 | 143700 | 14637255250 | 41450 | 41450 | 41500 | 41450 | 52 |
| 239 | 20230629 | 143600 | 14635098250 | 41500 | 41500 | 41500 | 41350 | 1048 |
| 240 | 20230629 | 143500 | 14591684750 | 41500 | 41450 | 41500 | 41450 | 235 |
| 241 | 20230629 | 143400 | 14581941700 | 41450 | 41450 | 41500 | 41450 | 725 |
| 242 | 20230629 | 143300 | 14551875050 | 41450 | 41500 | 41500 | 41450 | 132 |
| 243 | 20230629 | 143200 | 14546400400 | 41500 | 41500 | 41500 | 41450 | 557 |
| 244 | 20230629 | 143100 | 14523310100 | 41500 | 41450 | 41500 | 41450 | 143 |
| 245 | 20230629 | 143000 | 14517381750 | 41450 | 41500 | 41500 | 41450 | 129 |
| 246 | 20230629 | 142900 | 14512029600 | 41500 | 41500 | 41550 | 41450 | 983 |
| 247 | 20230629 | 142800 | 14471259000 | 41500 | 41500 | 41500 | 41500 | 55 |
| 248 | 20230629 | 142700 | 14468976500 | 41500 | 41500 | 41550 | 41500 | 120 |
| 249 | 20230629 | 142600 | 14463996200 | 41500 | 41500 | 41500 | 41500 | 5 |
| 250 | 20230629 | 142500 | 14463788700 | 41500 | 41500 | 41550 | 41500 | 27 |
| 251 | 20230629 | 142400 | 14462667600 | 41450 | 41500 | 41500 | 41450 | 663 |
| 252 | 20230629 | 142300 | 14435153500 | 41500 | 41500 | 41500 | 41500 | 0 |
| 253 | 20230629 | 142200 | 14435153500 | 41500 | 41550 | 41550 | 41500 | 97 |
| 254 | 20230629 | 142100 | 14431126800 | 41550 | 41550 | 41550 | 41550 | 6 |
| 255 | 20230629 | 142000 | 14430877500 | 41550 | 41550 | 41600 | 41550 | 114 |
| 256 | 20230629 | 141900 | 14426135600 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20230629 | 141800 | 14426135600 | 41600 | 41600 | 41600 | 41600 | 2 |
| 258 | 20230629 | 141700 | 14426052400 | 41600 | 41500 | 41600 | 41500 | 22 |
| 259 | 20230629 | 141600 | 14425139200 | 41500 | 41600 | 41600 | 41450 | 557 |
| 260 | 20230629 | 141500 | 14402009250 | 41600 | 41550 | 41600 | 41450 | 968 |
| 261 | 20230629 | 141400 | 14361783850 | 41500 | 41350 | 41500 | 41300 | 1303 |
| 262 | 20230629 | 141300 | 14307852250 | 41300 | 41450 | 41450 | 41300 | 2002 |
| 263 | 20230629 | 141200 | 14225042650 | 41400 | 41400 | 41450 | 41400 | 1386 |
| 264 | 20230629 | 141100 | 14167655150 | 41450 | 41400 | 41450 | 41400 | 295 |
| 265 | 20230629 | 141000 | 14155435800 | 41400 | 41450 | 41450 | 41400 | 226 |
| 266 | 20230629 | 140900 | 14146073200 | 41450 | 41450 | 41450 | 41450 | 202 |
| 267 | 20230629 | 140800 | 14137700300 | 41450 | 41400 | 41450 | 41400 | 70 |
| 268 | 20230629 | 140700 | 14134799800 | 41400 | 41400 | 41450 | 41400 | 680 |
| 269 | 20230629 | 140600 | 14106635150 | 41400 | 41450 | 41450 | 41400 | 311 |
| 270 | 20230629 | 140500 | 14093744350 | 41500 | 41500 | 41500 | 41500 | 426 |
| 271 | 20230629 | 140400 | 14076065350 | 41450 | 41450 | 41450 | 41450 | 32 |
| 272 | 20230629 | 140300 | 14074738950 | 41450 | 41400 | 41450 | 41400 | 407 |
| 273 | 20230629 | 140200 | 14057883600 | 41450 | 41450 | 41450 | 41450 | 41 |
| 274 | 20230629 | 140100 | 14056184150 | 41450 | 41450 | 41450 | 41400 | 123 |
| 275 | 20230629 | 140000 | 14051085900 | 41500 | 41450 | 41500 | 41400 | 658 |
| 276 | 20230629 | 135900 | 14023831650 | 41450 | 41450 | 41500 | 41450 | 115 |
| 277 | 20230629 | 135800 | 14019060900 | 41500 | 41500 | 41500 | 41450 | 939 |
| 278 | 20230629 | 135700 | 13980092800 | 41550 | 41550 | 41550 | 41550 | 318 |
| 279 | 20230629 | 135600 | 13966879900 | 41550 | 41550 | 41600 | 41500 | 440 |
| 280 | 20230629 | 135500 | 13948602700 | 41500 | 41550 | 41600 | 41500 | 570 |
| 281 | 20230629 | 135400 | 13924921250 | 41600 | 41600 | 41600 | 41550 | 299 |
| 282 | 20230629 | 135300 | 13912487850 | 41600 | 41600 | 41600 | 41550 | 87 |
| 283 | 20230629 | 135200 | 13908869150 | 41600 | 41550 | 41650 | 41550 | 778 |
| 284 | 20230629 | 135100 | 13876492300 | 41600 | 41600 | 41600 | 41600 | 638 |
| 285 | 20230629 | 135000 | 13849951500 | 41600 | 41600 | 41650 | 41600 | 1027 |
| 286 | 20230629 | 134900 | 13807228100 | 41550 | 41600 | 41600 | 41550 | 71 |
| 287 | 20230629 | 134800 | 13804275050 | 41600 | 41600 | 41650 | 41600 | 528 |
| 288 | 20230629 | 134700 | 13782309900 | 41600 | 41600 | 41600 | 41550 | 841 |
| 289 | 20230629 | 134600 | 13747364500 | 41550 | 41600 | 41600 | 41550 | 250 |
| 290 | 20230629 | 134500 | 13736976350 | 41550 | 41600 | 41650 | 41550 | 295 |
| 291 | 20230629 | 134400 | 13724703350 | 41600 | 41600 | 41600 | 41600 | 80 |
| 292 | 20230629 | 134300 | 13721375350 | 41550 | 41600 | 41600 | 41550 | 27 |
| 293 | 20230629 | 134200 | 13720253400 | 41550 | 41550 | 41550 | 41500 | 571 |
| 294 | 20230629 | 134100 | 13696530050 | 41550 | 41650 | 41650 | 41550 | 1120 |
| 295 | 20230629 | 134000 | 13649950000 | 41600 | 41600 | 41600 | 41550 | 121 |
| 296 | 20230629 | 133900 | 13644916900 | 41600 | 41500 | 41600 | 41500 | 211 |
| 297 | 20230629 | 133800 | 13636147450 | 41550 | 41550 | 41550 | 41500 | 145 |
| 298 | 20230629 | 133700 | 13630122750 | 41550 | 41550 | 41550 | 41550 | 41 |
| 299 | 20230629 | 133600 | 13628419200 | 41500 | 41500 | 41500 | 41500 | 15 |
| 300 | 20230629 | 133500 | 13627796700 | 41500 | 41550 | 41550 | 41500 | 242 |
| 301 | 20230629 | 133400 | 13617750600 | 41550 | 41500 | 41550 | 41500 | 89 |
| 302 | 20230629 | 133300 | 13614057050 | 41450 | 41400 | 41450 | 41400 | 161 |
| 303 | 20230629 | 133200 | 13607383850 | 41400 | 41400 | 41400 | 41400 | 141 |
| 304 | 20230629 | 133100 | 13601546450 | 41400 | 41400 | 41450 | 41400 | 78 |
| 305 | 20230629 | 133000 | 13598316950 | 41350 | 41500 | 41500 | 41350 | 125 |
| 306 | 20230629 | 132900 | 13593132750 | 41500 | 41300 | 41500 | 41300 | 344 |
| 307 | 20230629 | 132800 | 13578890550 | 41300 | 41350 | 41350 | 41300 | 38 |
| 308 | 20230629 | 132700 | 13577321100 | 41400 | 41400 | 41400 | 41400 | 157 |
| 309 | 20230629 | 132600 | 13570821300 | 41350 | 41300 | 41350 | 41250 | 708 |
| 310 | 20230629 | 132500 | 13541578300 | 41300 | 41200 | 41300 | 41150 | 1131 |
| 311 | 20230629 | 132400 | 13494982100 | 41200 | 41200 | 41200 | 41200 | 1186 |
| 312 | 20230629 | 132300 | 13446118900 | 41250 | 41250 | 41300 | 41250 | 675 |
| 313 | 20230629 | 132200 | 13418274250 | 41250 | 41300 | 41350 | 41200 | 1804 |
| 314 | 20230629 | 132100 | 13343855000 | 41350 | 41300 | 41500 | 41300 | 166 |
| 315 | 20230629 | 132000 | 13336994800 | 41300 | 41300 | 41550 | 41300 | 107 |
| 316 | 20230629 | 131900 | 13332561300 | 41550 | 41350 | 41550 | 41350 | 429 |
| 317 | 20230629 | 131800 | 13314797500 | 41350 | 41350 | 41350 | 41250 | 276 |
| 318 | 20230629 | 131700 | 13303392100 | 41350 | 41250 | 41350 | 41250 | 162 |
| 319 | 20230629 | 131600 | 13296695450 | 41250 | 41300 | 41300 | 41250 | 458 |
| 320 | 20230629 | 131500 | 13277802500 | 41250 | 41350 | 41350 | 41250 | 2586 |
| 321 | 20230629 | 131400 | 13171001350 | 41350 | 41350 | 41350 | 41350 | 562 |
| 322 | 20230629 | 131300 | 13147762650 | 41350 | 41400 | 41450 | 41350 | 1231 |
| 323 | 20230629 | 131200 | 13096846300 | 41400 | 41450 | 41450 | 41400 | 473 |
| 324 | 20230629 | 131100 | 13077258650 | 41500 | 41500 | 41500 | 41400 | 116 |
| 325 | 20230629 | 131000 | 13072444750 | 41500 | 41400 | 41500 | 41400 | 10 |
| 326 | 20230629 | 130900 | 13072030250 | 41400 | 41500 | 41500 | 41400 | 77 |
| 327 | 20230629 | 130800 | 13068838800 | 41500 | 41500 | 41500 | 41500 | 119 |
| 328 | 20230629 | 130700 | 13063900300 | 41500 | 41500 | 41500 | 41500 | 11 |
| 329 | 20230629 | 130600 | 13063443800 | 41500 | 41450 | 41500 | 41450 | 63 |
| 330 | 20230629 | 130500 | 13060832350 | 41450 | 41500 | 41500 | 41450 | 418 |
| 331 | 20230629 | 130400 | 13043506200 | 41450 | 41500 | 41500 | 41450 | 249 |
| 332 | 20230629 | 130300 | 13033180100 | 41500 | 41450 | 41500 | 41350 | 1450 |
| 333 | 20230629 | 130200 | 12973151700 | 41450 | 41500 | 41500 | 41450 | 103 |
| 334 | 20230629 | 130100 | 12968877250 | 41400 | 41450 | 41500 | 41400 | 764 |
| 335 | 20230629 | 130000 | 12937202250 | 41450 | 41500 | 41500 | 41400 | 723 |
| 336 | 20230629 | 125900 | 12907233900 | 41500 | 41500 | 41500 | 41500 | 84 |
| 337 | 20230629 | 125800 | 12903747900 | 41500 | 41500 | 41500 | 41450 | 600 |
| 338 | 20230629 | 125700 | 12878849600 | 41500 | 41450 | 41500 | 41450 | 305 |
| 339 | 20230629 | 125600 | 12866202850 | 41450 | 41450 | 41450 | 41450 | 1189 |
| 340 | 20230629 | 125500 | 12816918800 | 41450 | 41500 | 41500 | 41450 | 59 |
| 341 | 20230629 | 125400 | 12814471550 | 41500 | 41500 | 41500 | 41450 | 262 |
| 342 | 20230629 | 125300 | 12803605350 | 41550 | 41600 | 41600 | 41500 | 2378 |
| 343 | 20230629 | 125200 | 12704816550 | 41600 | 41600 | 41600 | 41550 | 340 |
| 344 | 20230629 | 125100 | 12690686500 | 41600 | 41550 | 41600 | 41550 | 32 |
| 345 | 20230629 | 125000 | 12689356800 | 41550 | 41650 | 41650 | 41550 | 1042 |
| 346 | 20230629 | 124900 | 12645994100 | 41600 | 41700 | 41700 | 41600 | 262 |
| 347 | 20230629 | 124800 | 12635094300 | 41700 | 41600 | 41700 | 41550 | 853 |
| 348 | 20230629 | 124700 | 12599608350 | 41650 | 41600 | 41650 | 41600 | 96 |
| 349 | 20230629 | 124600 | 12595613250 | 41650 | 41750 | 41750 | 41650 | 177 |
| 350 | 20230629 | 124500 | 12588237200 | 41750 | 41600 | 41800 | 41600 | 220 |
| 351 | 20230629 | 124400 | 12579070300 | 41800 | 41600 | 41800 | 41550 | 1810 |
| 352 | 20230629 | 124300 | 12503720950 | 41650 | 41700 | 41750 | 41600 | 484 |
| 353 | 20230629 | 124200 | 12483564750 | 41650 | 41600 | 41650 | 41600 | 521 |
| 354 | 20230629 | 124100 | 12461866250 | 41600 | 41550 | 41600 | 41550 | 385 |
| 355 | 20230629 | 124000 | 12445859150 | 41550 | 41600 | 41600 | 41550 | 471 |
| 356 | 20230629 | 123900 | 12426265900 | 41600 | 41600 | 41600 | 41550 | 255 |
| 357 | 20230629 | 123800 | 12415663350 | 41600 | 41550 | 41600 | 41550 | 102 |
| 358 | 20230629 | 123700 | 12411424800 | 41550 | 41600 | 41600 | 41500 | 569 |
| 359 | 20230629 | 123600 | 12387800950 | 41600 | 41650 | 41650 | 41500 | 1300 |
| 360 | 20230629 | 123500 | 12333795150 | 41650 | 41650 | 41650 | 41600 | 60 |
| 361 | 20230629 | 123400 | 12331296400 | 41650 | 41600 | 41650 | 41550 | 223 |
| 362 | 20230629 | 123300 | 12322018300 | 41550 | 41600 | 41600 | 41550 | 173 |
| 363 | 20230629 | 123200 | 12314826100 | 41600 | 41450 | 41650 | 41450 | 3158 |
| 364 | 20230629 | 123100 | 12183552900 | 41450 | 41450 | 41500 | 41450 | 170 |
| 365 | 20230629 | 123000 | 12176503200 | 41500 | 41450 | 41500 | 41450 | 355 |
| 366 | 20230629 | 122900 | 12161784850 | 41450 | 41450 | 41450 | 41450 | 4 |
| 367 | 20230629 | 122800 | 12161619050 | 41450 | 41350 | 41450 | 41350 | 65 |
| 368 | 20230629 | 122700 | 12158928550 | 41350 | 41400 | 41400 | 41350 | 63 |
| 369 | 20230629 | 122600 | 12156320400 | 41400 | 41400 | 41400 | 41350 | 43 |
| 370 | 20230629 | 122500 | 12154540250 | 41400 | 41400 | 41400 | 41300 | 2522 |
| 371 | 20230629 | 122400 | 12050249350 | 41400 | 41400 | 41400 | 41400 | 22 |
| 372 | 20230629 | 122300 | 12049338550 | 41400 | 41450 | 41450 | 41400 | 1238 |
| 373 | 20230629 | 122200 | 11998055000 | 41450 | 41500 | 41500 | 41450 | 250 |
| 374 | 20230629 | 122100 | 11987680250 | 41500 | 41450 | 41500 | 41450 | 472 |
| 375 | 20230629 | 122000 | 11968113750 | 41450 | 41450 | 41500 | 41450 | 116 |
| 376 | 20230629 | 121900 | 11963304550 | 41450 | 41400 | 41450 | 41400 | 223 |
| 377 | 20230629 | 121800 | 11954067650 | 41400 | 41350 | 41400 | 41350 | 487 |
| 378 | 20230629 | 121700 | 11933926100 | 41400 | 41400 | 41400 | 41350 | 106 |
| 379 | 20230629 | 121600 | 11929539050 | 41400 | 41350 | 41400 | 41350 | 99 |
| 380 | 20230629 | 121500 | 11925445150 | 41350 | 41350 | 41350 | 41250 | 1051 |
| 381 | 20230629 | 121400 | 11882031650 | 41350 | 41450 | 41500 | 41350 | 2242 |
| 382 | 20230629 | 121300 | 11789183150 | 41450 | 41450 | 41450 | 41450 | 236 |
| 383 | 20230629 | 121200 | 11779400950 | 41450 | 41450 | 41450 | 41400 | 932 |
| 384 | 20230629 | 121100 | 11740771550 | 41450 | 41400 | 41450 | 41400 | 695 |
| 385 | 20230629 | 121000 | 11711978950 | 41350 | 41350 | 41350 | 41350 | 272 |
| 386 | 20230629 | 120900 | 11700731750 | 41300 | 41350 | 41350 | 41300 | 235 |
| 387 | 20230629 | 120800 | 11691015050 | 41350 | 41400 | 41400 | 41350 | 356 |
| 388 | 20230629 | 120700 | 11676278500 | 41400 | 41350 | 41400 | 41350 | 210 |
| 389 | 20230629 | 120600 | 11667591500 | 41350 | 41400 | 41400 | 41350 | 147 |
| 390 | 20230629 | 120500 | 11661511450 | 41400 | 41300 | 41400 | 41300 | 57 |
| 391 | 20230629 | 120400 | 11659155450 | 41300 | 41350 | 41350 | 41250 | 111 |
| 392 | 20230629 | 120300 | 11654575750 | 41400 | 41250 | 41400 | 41250 | 391 |
| 393 | 20230629 | 120200 | 11638413500 | 41250 | 41250 | 41250 | 41200 | 208 |
| 394 | 20230629 | 120100 | 11629836800 | 41200 | 41250 | 41250 | 41200 | 279 |
| 395 | 20230629 | 120000 | 11618335700 | 41200 | 41100 | 41200 | 41100 | 907 |
| 396 | 20230629 | 115900 | 11580971200 | 41100 | 41100 | 41150 | 41100 | 261 |
| 397 | 20230629 | 115800 | 11570244000 | 41100 | 41100 | 41100 | 41100 | 0 |
| 398 | 20230629 | 115700 | 11570244000 | 41100 | 41100 | 41100 | 41100 | 517 |
| 399 | 20230629 | 115600 | 11548995300 | 41100 | 41150 | 41200 | 41100 | 2001 |
| 400 | 20230629 | 115500 | 11466669500 | 41150 | 41150 | 41150 | 41150 | 295 |
| 401 | 20230629 | 115400 | 11454530250 | 41200 | 41150 | 41200 | 41100 | 449 |
| 402 | 20230629 | 115300 | 11436056300 | 41150 | 41200 | 41200 | 41150 | 2509 |
| 403 | 20230629 | 115200 | 11332760350 | 41200 | 41250 | 41250 | 41200 | 18 |
| 404 | 20230629 | 115100 | 11332017950 | 41200 | 41250 | 41250 | 41200 | 596 |
| 405 | 20230629 | 115000 | 11307461750 | 41250 | 41250 | 41250 | 41200 | 148 |
| 406 | 20230629 | 114900 | 11301360650 | 41250 | 41250 | 41250 | 41250 | 288 |
| 407 | 20230629 | 114800 | 11289480650 | 41250 | 41350 | 41350 | 41250 | 543 |
| 408 | 20230629 | 114700 | 11267048400 | 41350 | 41350 | 41350 | 41350 | 195 |
| 409 | 20230629 | 114600 | 11258985150 | 41300 | 41350 | 41350 | 41300 | 333 |
| 410 | 20230629 | 114500 | 11245227350 | 41350 | 41300 | 41350 | 41300 | 323 |
| 411 | 20230629 | 114400 | 11231881900 | 41300 | 41300 | 41350 | 41300 | 1202 |
| 412 | 20230629 | 114300 | 11182239250 | 41300 | 41200 | 41300 | 41200 | 222 |
| 413 | 20230629 | 114200 | 11173077450 | 41200 | 41200 | 41200 | 41150 | 1282 |
| 414 | 20230629 | 114100 | 11120284550 | 41200 | 41150 | 41200 | 41100 | 112 |
| 415 | 20230629 | 114000 | 11115674400 | 41100 | 40950 | 41150 | 40950 | 4496 |
| 416 | 20230629 | 113900 | 10931103350 | 41050 | 41100 | 41100 | 40950 | 2916 |
| 417 | 20230629 | 113800 | 10811544800 | 41100 | 41050 | 41100 | 41000 | 424 |
| 418 | 20230629 | 113700 | 10794131700 | 41050 | 41100 | 41100 | 41000 | 698 |
| 419 | 20230629 | 113600 | 10765477750 | 41000 | 41100 | 41100 | 41000 | 3648 |
| 420 | 20230629 | 113500 | 10615739000 | 41050 | 41150 | 41150 | 41050 | 2073 |
| 421 | 20230629 | 113400 | 10530591500 | 41150 | 41150 | 41200 | 41150 | 875 |
| 422 | 20230629 | 113300 | 10494580600 | 41200 | 41100 | 41200 | 41100 | 1157 |
| 423 | 20230629 | 113200 | 10447022100 | 41050 | 41150 | 41150 | 41050 | 1683 |
| 424 | 20230629 | 113100 | 10377854750 | 41150 | 41350 | 41350 | 41000 | 15096 |
| 425 | 20230629 | 113000 | 9757449800 | 41300 | 41250 | 41350 | 41250 | 2057 |
| 426 | 20230629 | 112900 | 9672571850 | 41250 | 41300 | 41400 | 41250 | 1465 |
| 427 | 20230629 | 112800 | 9612083150 | 41400 | 41350 | 41450 | 41300 | 440 |
| 428 | 20230629 | 112700 | 9593898800 | 41350 | 41300 | 41350 | 41250 | 464 |
| 429 | 20230629 | 112600 | 9574731700 | 41300 | 41350 | 41350 | 41300 | 275 |
| 430 | 20230629 | 112500 | 9563369350 | 41300 | 41300 | 41350 | 41300 | 356 |
| 431 | 20230629 | 112400 | 9548666000 | 41300 | 41300 | 41300 | 41250 | 1212 |
| 432 | 20230629 | 112300 | 9498654950 | 41300 | 41350 | 41350 | 41250 | 672 |
| 433 | 20230629 | 112200 | 9470897100 | 41350 | 41450 | 41450 | 41350 | 1090 |
| 434 | 20230629 | 112100 | 9425781750 | 41450 | 41400 | 41450 | 41400 | 324 |
| 435 | 20230629 | 112000 | 9412355400 | 41400 | 41400 | 41400 | 41400 | 377 |
| 436 | 20230629 | 111900 | 9396747600 | 41400 | 41400 | 41450 | 41400 | 56 |
| 437 | 20230629 | 111800 | 9394428300 | 41450 | 41500 | 41500 | 41400 | 104 |
| 438 | 20230629 | 111700 | 9390119150 | 41500 | 41400 | 41500 | 41350 | 402 |
| 439 | 20230629 | 111600 | 9373455250 | 41350 | 41400 | 41400 | 41350 | 411 |
| 440 | 20230629 | 111500 | 9356450750 | 41400 | 41400 | 41400 | 41300 | 430 |
| 441 | 20230629 | 111400 | 9338651600 | 41400 | 41350 | 41500 | 41300 | 2061 |
| 442 | 20230629 | 111300 | 9253283650 | 41300 | 41400 | 41400 | 41250 | 196 |
| 443 | 20230629 | 111200 | 9245186450 | 41400 | 41200 | 41450 | 41200 | 1038 |
| 444 | 20230629 | 111100 | 9202279900 | 41150 | 41250 | 41350 | 41150 | 3419 |
| 445 | 20230629 | 111000 | 9061301800 | 41250 | 41250 | 41400 | 41150 | 3104 |
| 446 | 20230629 | 110900 | 8933338900 | 41200 | 41300 | 41300 | 41200 | 3623 |
| 447 | 20230629 | 110800 | 8783863250 | 41300 | 41450 | 41500 | 41300 | 3103 |
| 448 | 20230629 | 110700 | 8655401900 | 41450 | 41500 | 41550 | 41450 | 478 |
| 449 | 20230629 | 110600 | 8635564300 | 41500 | 41500 | 41550 | 41450 | 398 |
| 450 | 20230629 | 110500 | 8619051300 | 41450 | 41450 | 41550 | 41450 | 540 |
| 451 | 20230629 | 110400 | 8596655800 | 41450 | 41600 | 41600 | 41450 | 2062 |
| 452 | 20230629 | 110300 | 8511080600 | 41600 | 41550 | 41700 | 41550 | 1340 |
| 453 | 20230629 | 110200 | 8455350050 | 41550 | 41500 | 41600 | 41500 | 2755 |
| 454 | 20230629 | 110100 | 8340987350 | 41500 | 41400 | 41550 | 41400 | 1171 |
| 455 | 20230629 | 110000 | 8292401200 | 41400 | 41350 | 41450 | 41300 | 2772 |
| 456 | 20230629 | 105900 | 8177804400 | 41350 | 41500 | 41500 | 41350 | 3066 |
| 457 | 20230629 | 105800 | 8050863150 | 41500 | 41450 | 41500 | 41400 | 862 |
| 458 | 20230629 | 105700 | 8015139650 | 41500 | 41550 | 41650 | 41450 | 1664 |
| 459 | 20230629 | 105600 | 7946076100 | 41550 | 41650 | 41650 | 41500 | 1796 |
| 460 | 20230629 | 105500 | 7871443300 | 41650 | 41650 | 41700 | 41650 | 301 |
| 461 | 20230629 | 105400 | 7858902200 | 41650 | 41650 | 41750 | 41600 | 1810 |
| 462 | 20230629 | 105300 | 7783497000 | 41650 | 41400 | 41650 | 41400 | 1906 |
| 463 | 20230629 | 105200 | 7704405650 | 41400 | 41600 | 41600 | 41400 | 1467 |
| 464 | 20230629 | 105100 | 7643535400 | 41450 | 41550 | 41550 | 41400 | 9457 |
| 465 | 20230629 | 105000 | 7251262500 | 41650 | 41750 | 41850 | 41550 | 5455 |
| 466 | 20230629 | 104900 | 7023988950 | 41800 | 41750 | 41800 | 41700 | 1617 |
| 467 | 20230629 | 104800 | 6956480850 | 41750 | 41650 | 41800 | 41650 | 2276 |
| 468 | 20230629 | 104700 | 6861595600 | 41650 | 41900 | 41900 | 41650 | 9394 |
| 469 | 20230629 | 104600 | 6468745750 | 41950 | 42000 | 42000 | 41900 | 885 |
| 470 | 20230629 | 104500 | 6431622650 | 41950 | 41950 | 42050 | 41950 | 393 |
| 471 | 20230629 | 104400 | 6415122350 | 42000 | 42050 | 42050 | 42000 | 892 |
| 472 | 20230629 | 104300 | 6377657650 | 42050 | 42000 | 42100 | 41950 | 1498 |
| 473 | 20230629 | 104200 | 6314707400 | 42000 | 41950 | 42100 | 41900 | 3016 |
| 474 | 20230629 | 104100 | 6188144850 | 41950 | 42050 | 42050 | 41900 | 4694 |
| 475 | 20230629 | 104000 | 5991077700 | 42050 | 42250 | 42250 | 42050 | 4378 |
| 476 | 20230629 | 103900 | 5806689300 | 42250 | 42300 | 42300 | 42200 | 1440 |
| 477 | 20230629 | 103800 | 5745847800 | 42300 | 42300 | 42350 | 42300 | 363 |
| 478 | 20230629 | 103700 | 5730491850 | 42300 | 42350 | 42350 | 42300 | 1292 |
| 479 | 20230629 | 103600 | 5675828550 | 42350 | 42350 | 42400 | 42300 | 1581 |
| 480 | 20230629 | 103500 | 5608901050 | 42400 | 42450 | 42450 | 42400 | 1235 |
| 481 | 20230629 | 103400 | 5556521200 | 42450 | 42500 | 42550 | 42450 | 1250 |
| 482 | 20230629 | 103300 | 5503454050 | 42550 | 42500 | 42550 | 42450 | 801 |
| 483 | 20230629 | 103200 | 5469426050 | 42500 | 42450 | 42500 | 42450 | 737 |
| 484 | 20230629 | 103100 | 5438138900 | 42450 | 42500 | 42550 | 42450 | 635 |
| 485 | 20230629 | 103000 | 5411168200 | 42550 | 42550 | 42550 | 42450 | 656 |
| 486 | 20230629 | 102900 | 5383290000 | 42550 | 42550 | 42600 | 42550 | 453 |
| 487 | 20230629 | 102800 | 5364012250 | 42550 | 42500 | 42550 | 42500 | 413 |
| 488 | 20230629 | 102700 | 5346459350 | 42600 | 42550 | 42700 | 42500 | 625 |
| 489 | 20230629 | 102600 | 5319878250 | 42550 | 42550 | 42600 | 42550 | 534 |
| 490 | 20230629 | 102500 | 5297153650 | 42550 | 42600 | 42600 | 42550 | 174 |
| 491 | 20230629 | 102400 | 5289749600 | 42600 | 42700 | 42700 | 42550 | 582 |
| 492 | 20230629 | 102300 | 5264962400 | 42600 | 42800 | 42800 | 42600 | 110 |
| 493 | 20230629 | 102200 | 5260269350 | 42700 | 42800 | 42800 | 42650 | 108 |
| 494 | 20230629 | 102100 | 5255659200 | 42800 | 42800 | 42800 | 42700 | 27 |
| 495 | 20230629 | 102000 | 5254503700 | 42650 | 42650 | 42800 | 42650 | 36 |
| 496 | 20230629 | 101900 | 5252966100 | 42700 | 42650 | 42700 | 42650 | 15 |
| 497 | 20230629 | 101800 | 5252326050 | 42600 | 42650 | 42650 | 42600 | 120 |
| 498 | 20230629 | 101700 | 5247210100 | 42650 | 42700 | 42700 | 42650 | 3 |
| 499 | 20230629 | 101600 | 5247082100 | 42700 | 42600 | 42700 | 42550 | 320 |
| 500 | 20230629 | 101500 | 5233455350 | 42600 | 42650 | 42800 | 42600 | 1214 |
| 501 | 20230629 | 101400 | 5181524950 | 42650 | 42700 | 42700 | 42650 | 1129 |
| 502 | 20230629 | 101300 | 5133351600 | 42700 | 42800 | 42800 | 42700 | 1020 |
| 503 | 20230629 | 101200 | 5089785950 | 42800 | 42750 | 42800 | 42700 | 251 |
| 504 | 20230629 | 101100 | 5079055700 | 42750 | 42750 | 42750 | 42750 | 39 |
| 505 | 20230629 | 101000 | 5077388450 | 42750 | 42650 | 42750 | 42600 | 120 |
| 506 | 20230629 | 100900 | 5072259800 | 42750 | 42600 | 42750 | 42600 | 394 |
| 507 | 20230629 | 100800 | 5055457800 | 42600 | 42500 | 42600 | 42450 | 1106 |
| 508 | 20230629 | 100700 | 5008419250 | 42500 | 42500 | 42550 | 42450 | 472 |
| 509 | 20230629 | 100600 | 4988360100 | 42500 | 42450 | 42600 | 42400 | 1659 |
| 510 | 20230629 | 100500 | 4917902300 | 42400 | 42500 | 42500 | 42400 | 1547 |
| 511 | 20230629 | 100400 | 4852207700 | 42500 | 42600 | 42600 | 42500 | 1293 |
| 512 | 20230629 | 100300 | 4797214850 | 42550 | 42700 | 42700 | 42550 | 1043 |
| 513 | 20230629 | 100200 | 4752771650 | 42700 | 42650 | 42700 | 42650 | 90 |
| 514 | 20230629 | 100100 | 4748929900 | 42650 | 42600 | 42700 | 42600 | 739 |
| 515 | 20230629 | 100000 | 4717445950 | 42600 | 42700 | 42750 | 42550 | 3359 |
| 516 | 20230629 | 095900 | 4574233550 | 42700 | 42850 | 42850 | 42700 | 1419 |
| 517 | 20230629 | 095800 | 4513545700 | 42850 | 42800 | 42850 | 42800 | 675 |
| 518 | 20230629 | 095700 | 4484648450 | 42850 | 42850 | 42850 | 42800 | 1675 |
| 519 | 20230629 | 095600 | 4412940800 | 42850 | 42850 | 42900 | 42850 | 865 |
| 520 | 20230629 | 095500 | 4375875500 | 42850 | 42900 | 42900 | 42850 | 1603 |
| 521 | 20230629 | 095400 | 4307163750 | 42900 | 42850 | 42900 | 42850 | 965 |
| 522 | 20230629 | 095300 | 4265790850 | 42850 | 42900 | 42900 | 42850 | 699 |
| 523 | 20230629 | 095200 | 4235828200 | 42900 | 42950 | 43000 | 42900 | 245 |
| 524 | 20230629 | 095100 | 4225310050 | 42950 | 43000 | 43000 | 42900 | 352 |
| 525 | 20230629 | 095000 | 4210195350 | 42900 | 42950 | 42950 | 42900 | 178 |
| 526 | 20230629 | 094900 | 4202553400 | 42900 | 42900 | 42950 | 42900 | 380 |
| 527 | 20230629 | 094800 | 4186250850 | 42900 | 42850 | 42900 | 42850 | 240 |
| 528 | 20230629 | 094700 | 4175961800 | 42850 | 42850 | 42850 | 42800 | 1423 |
| 529 | 20230629 | 094600 | 4115019550 | 42800 | 43100 | 43100 | 42800 | 2473 |
| 530 | 20230629 | 094500 | 4008886700 | 43100 | 43100 | 43100 | 43050 | 222 |
| 531 | 20230629 | 094400 | 3999320250 | 43100 | 43100 | 43100 | 43050 | 232 |
| 532 | 20230629 | 094300 | 3989321800 | 43100 | 43150 | 43150 | 43100 | 358 |
| 533 | 20230629 | 094200 | 3973886900 | 43150 | 43050 | 43150 | 43050 | 296 |
| 534 | 20230629 | 094100 | 3961137000 | 43050 | 43100 | 43150 | 43050 | 520 |
| 535 | 20230629 | 094000 | 3938748900 | 43100 | 43100 | 43150 | 43100 | 623 |
| 536 | 20230629 | 093900 | 3911896300 | 43050 | 43050 | 43100 | 43050 | 448 |
| 537 | 20230629 | 093800 | 3892603350 | 43050 | 43150 | 43200 | 43050 | 1343 |
| 538 | 20230629 | 093700 | 3834721800 | 43150 | 43400 | 43400 | 43150 | 1394 |
| 539 | 20230629 | 093600 | 3774409950 | 43400 | 43400 | 43450 | 43350 | 2210 |
| 540 | 20230629 | 093500 | 3678566650 | 43350 | 43350 | 43400 | 43300 | 350 |
| 541 | 20230629 | 093400 | 3663395100 | 43350 | 43350 | 43400 | 43300 | 371 |
| 542 | 20230629 | 093300 | 3647315450 | 43350 | 43450 | 43450 | 43350 | 248 |
| 543 | 20230629 | 093200 | 3636546050 | 43450 | 43400 | 43450 | 43350 | 1988 |
| 544 | 20230629 | 093100 | 3550229750 | 43400 | 43600 | 43600 | 43400 | 960 |
| 545 | 20230629 | 093000 | 3508448350 | 43550 | 43600 | 43650 | 43500 | 553 |
| 546 | 20230629 | 092900 | 3484362900 | 43550 | 43600 | 43700 | 43550 | 314 |
| 547 | 20230629 | 092800 | 3470662950 | 43600 | 43650 | 43800 | 43400 | 2602 |
| 548 | 20230629 | 092700 | 3356902650 | 43650 | 43350 | 43650 | 43350 | 1906 |
| 549 | 20230629 | 092600 | 3273914100 | 43350 | 43400 | 43500 | 43350 | 593 |
| 550 | 20230629 | 092500 | 3248159100 | 43350 | 43300 | 43350 | 43200 | 395 |
| 551 | 20230629 | 092400 | 3231064850 | 43250 | 43300 | 43300 | 43250 | 118 |
| 552 | 20230629 | 092300 | 3225959000 | 43350 | 43350 | 43350 | 43250 | 216 |
| 553 | 20230629 | 092200 | 3216600700 | 43350 | 43400 | 43400 | 43300 | 332 |
| 554 | 20230629 | 092100 | 3202198750 | 43400 | 43000 | 43450 | 43000 | 1955 |
| 555 | 20230629 | 092000 | 3117944200 | 43000 | 43200 | 43200 | 43000 | 3268 |
| 556 | 20230629 | 091900 | 2977142600 | 43200 | 43250 | 43250 | 43200 | 1083 |
| 557 | 20230629 | 091800 | 2930338850 | 43300 | 43350 | 43400 | 43300 | 1344 |
| 558 | 20230629 | 091700 | 2872091950 | 43350 | 43500 | 43500 | 43300 | 2973 |
| 559 | 20230629 | 091600 | 2742924050 | 43500 | 43650 | 43750 | 43500 | 1755 |
| 560 | 20230629 | 091500 | 2666491250 | 43650 | 43600 | 43800 | 43550 | 2484 |
| 561 | 20230629 | 091400 | 2557989900 | 43600 | 43300 | 43650 | 43300 | 4417 |
| 562 | 20230629 | 091300 | 2366372250 | 43300 | 43550 | 43550 | 43300 | 3051 |
| 563 | 20230629 | 091200 | 2233953100 | 43550 | 43800 | 43800 | 43550 | 3121 |
| 564 | 20230629 | 091100 | 2097745600 | 43800 | 43850 | 44050 | 43750 | 7877 |
| 565 | 20230629 | 091000 | 1752005200 | 43850 | 43450 | 43900 | 43400 | 8090 |
| 566 | 20230629 | 090900 | 1398319900 | 43450 | 43300 | 43450 | 43150 | 5434 |
| 567 | 20230629 | 090800 | 1162644950 | 43350 | 42950 | 43450 | 42950 | 6035 |
| 568 | 20230629 | 090700 | 901444250 | 42900 | 42800 | 42900 | 42750 | 1592 |
| 569 | 20230629 | 090600 | 833302400 | 42800 | 42450 | 42800 | 42450 | 2025 |
| 570 | 20230629 | 090500 | 746926150 | 42450 | 42350 | 42600 | 42350 | 2040 |
| 571 | 20230629 | 090400 | 660393450 | 42300 | 42250 | 42400 | 42250 | 1966 |
| 572 | 20230629 | 090300 | 577214250 | 42250 | 42350 | 42400 | 42200 | 3727 |
| 573 | 20230629 | 090200 | 419671250 | 42350 | 42450 | 42450 | 42200 | 1144 |
| 574 | 20230629 | 090100 | 371261500 | 42400 | 42350 | 42400 | 42200 | 3538 |
| 575 | 20230629 | 090000 | 221733450 | 42350 | 42500 | 42550 | 42350 | 5116 |