33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 192800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 3 | 20230620 | 192700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20230620 | 192600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20230620 | 192500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20230620 | 192400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20230620 | 192300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20230620 | 192200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20230620 | 192100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20230620 | 192000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20230620 | 191900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20230620 | 191800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20230620 | 191700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20230620 | 191600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20230620 | 191500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20230620 | 191400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20230620 | 191300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20230620 | 191200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20230620 | 191100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20230620 | 191000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20230620 | 190900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20230620 | 190800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20230620 | 190700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20230620 | 190600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20230620 | 190500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20230620 | 190400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20230620 | 190300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20230620 | 190200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20230620 | 190100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20230620 | 190000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20230620 | 185900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20230620 | 185800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 33 | 20230620 | 185700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20230620 | 185600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20230620 | 185500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20230620 | 185400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20230620 | 185300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20230620 | 185200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20230620 | 185100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20230620 | 185000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20230620 | 184900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20230620 | 184800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20230620 | 184700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20230620 | 184600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20230620 | 184500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20230620 | 184400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20230620 | 184300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20230620 | 184200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20230620 | 184100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20230620 | 184000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20230620 | 183900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20230620 | 183800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20230620 | 183700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20230620 | 183600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20230620 | 183500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20230620 | 183400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20230620 | 183300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20230620 | 183200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20230620 | 183100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20230620 | 183000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20230620 | 182900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20230620 | 182800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 63 | 20230620 | 182700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20230620 | 182600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20230620 | 182500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20230620 | 182400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20230620 | 182300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20230620 | 182200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20230620 | 182100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20230620 | 182000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20230620 | 181900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20230620 | 181800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20230620 | 181700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20230620 | 181600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20230620 | 181500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20230620 | 181400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20230620 | 181300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20230620 | 181200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20230620 | 181100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20230620 | 181000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20230620 | 180900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20230620 | 180800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20230620 | 180700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20230620 | 180600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20230620 | 180500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20230620 | 180400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20230620 | 180300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20230620 | 180200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20230620 | 180100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20230620 | 180000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20230620 | 175900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20230620 | 175800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 93 | 20230620 | 175700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20230620 | 175600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20230620 | 175500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20230620 | 175400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20230620 | 175300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20230620 | 175200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20230620 | 175100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20230620 | 175000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20230620 | 174900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20230620 | 174800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20230620 | 174700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20230620 | 174600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20230620 | 174500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20230620 | 174400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20230620 | 174300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20230620 | 174200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20230620 | 174100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20230620 | 174000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20230620 | 173900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20230620 | 173800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20230620 | 173700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20230620 | 173600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20230620 | 173500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20230620 | 173400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20230620 | 173300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20230620 | 173200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20230620 | 173100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20230620 | 173000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20230620 | 172900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20230620 | 172800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 123 | 20230620 | 172700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20230620 | 172600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20230620 | 172500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20230620 | 172400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20230620 | 172300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20230620 | 172200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20230620 | 172100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20230620 | 172000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20230620 | 171900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20230620 | 171800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20230620 | 171700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20230620 | 171600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20230620 | 171500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20230620 | 171400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20230620 | 171300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20230620 | 171200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20230620 | 171100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20230620 | 171000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20230620 | 170900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20230620 | 170800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20230620 | 170700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20230620 | 170600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20230620 | 170500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20230620 | 170400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20230620 | 170300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20230620 | 170200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20230620 | 170100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20230620 | 170000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20230620 | 165900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20230620 | 165800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 153 | 20230620 | 165700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20230620 | 165600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20230620 | 165500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20230620 | 165400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20230620 | 165300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20230620 | 165200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20230620 | 165100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20230620 | 165000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20230620 | 164900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20230620 | 164800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20230620 | 164700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20230620 | 164600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20230620 | 164500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20230620 | 164400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20230620 | 164300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20230620 | 164200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20230620 | 164100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20230620 | 164000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20230620 | 163900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20230620 | 163800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20230620 | 163700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20230620 | 163600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20230620 | 163500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20230620 | 163400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20230620 | 163300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20230620 | 163200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20230620 | 163100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20230620 | 163000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20230620 | 162900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20230620 | 162800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 183 | 20230620 | 162700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20230620 | 162600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20230620 | 162500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20230620 | 162400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20230620 | 162300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20230620 | 162200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20230620 | 162100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20230620 | 162000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20230620 | 161900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20230620 | 161800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20230620 | 161700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20230620 | 161600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20230620 | 161500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20230620 | 161400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20230620 | 161300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20230620 | 161200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20230620 | 161100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20230620 | 161000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20230620 | 160900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20230620 | 160800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20230620 | 160700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20230620 | 160600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20230620 | 160500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20230620 | 160400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20230620 | 160300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20230620 | 160200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20230620 | 160100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20230620 | 160000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20230620 | 155900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20230620 | 155800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 213 | 20230620 | 155700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20230620 | 155600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20230620 | 155500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20230620 | 155400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20230620 | 155300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20230620 | 155200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20230620 | 155100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20230620 | 155000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20230620 | 154900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20230620 | 154800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20230620 | 154700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 224 | 20230620 | 154600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 225 | 20230620 | 154500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 226 | 20230620 | 154400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 227 | 20230620 | 154300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 228 | 20230620 | 154200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 229 | 20230620 | 154100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 230 | 20230620 | 154000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 231 | 20230620 | 153900 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 232 | 20230620 | 153800 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 233 | 20230620 | 153700 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 234 | 20230620 | 153600 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 235 | 20230620 | 153500 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 236 | 20230620 | 153400 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 237 | 20230620 | 153300 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 238 | 20230620 | 153200 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 239 | 20230620 | 153100 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 240 | 20230620 | 153000 | 7777036200 | 40700 | 40700 | 40700 | 40700 | 2441 |
| 241 | 20230620 | 152900 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 242 | 20230620 | 152800 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 243 | 20230620 | 152700 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 244 | 20230620 | 152600 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 245 | 20230620 | 152500 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 246 | 20230620 | 152400 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 247 | 20230620 | 152300 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 248 | 20230620 | 152200 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 249 | 20230620 | 152100 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 250 | 20230620 | 152000 | 7677687500 | 40700 | 40700 | 40700 | 40700 | 0 |
| 251 | 20230620 | 151900 | 7677687500 | 40700 | 40750 | 40850 | 40700 | 434 |
| 252 | 20230620 | 151800 | 7660002700 | 40750 | 40750 | 40800 | 40700 | 605 |
| 253 | 20230620 | 151700 | 7635322300 | 40750 | 40700 | 40800 | 40700 | 715 |
| 254 | 20230620 | 151600 | 7606193650 | 40700 | 40750 | 40800 | 40700 | 645 |
| 255 | 20230620 | 151500 | 7579922550 | 40750 | 40650 | 40800 | 40650 | 568 |
| 256 | 20230620 | 151400 | 7556782150 | 40650 | 40650 | 40750 | 40650 | 1085 |
| 257 | 20230620 | 151300 | 7512661750 | 40650 | 40650 | 40750 | 40650 | 562 |
| 258 | 20230620 | 151200 | 7489787500 | 40700 | 40650 | 40700 | 40550 | 690 |
| 259 | 20230620 | 151100 | 7461737250 | 40650 | 40650 | 40650 | 40550 | 562 |
| 260 | 20230620 | 151000 | 7438906750 | 40650 | 40550 | 40650 | 40500 | 720 |
| 261 | 20230620 | 150900 | 7409699850 | 40500 | 40600 | 40650 | 40500 | 3008 |
| 262 | 20230620 | 150800 | 7287690050 | 40600 | 40650 | 40650 | 40550 | 560 |
| 263 | 20230620 | 150700 | 7264957750 | 40650 | 40600 | 40650 | 40550 | 2684 |
| 264 | 20230620 | 150600 | 7156030850 | 40650 | 40650 | 40650 | 40600 | 763 |
| 265 | 20230620 | 150500 | 7125043250 | 40650 | 40650 | 40700 | 40600 | 623 |
| 266 | 20230620 | 150400 | 7099725500 | 40650 | 40700 | 40750 | 40650 | 1047 |
| 267 | 20230620 | 150300 | 7057142550 | 40700 | 40650 | 40700 | 40650 | 287 |
| 268 | 20230620 | 150200 | 7045470250 | 40700 | 40700 | 40700 | 40650 | 558 |
| 269 | 20230620 | 150100 | 7022777650 | 40700 | 40700 | 40700 | 40600 | 851 |
| 270 | 20230620 | 150000 | 6988173600 | 40650 | 40600 | 40700 | 40600 | 1624 |
| 271 | 20230620 | 145900 | 6922138750 | 40650 | 40650 | 40700 | 40600 | 884 |
| 272 | 20230620 | 145800 | 6886210450 | 40700 | 40650 | 40700 | 40600 | 1077 |
| 273 | 20230620 | 145700 | 6842460950 | 40650 | 40600 | 40650 | 40600 | 699 |
| 274 | 20230620 | 145600 | 6814059700 | 40650 | 40600 | 40700 | 40600 | 643 |
| 275 | 20230620 | 145500 | 6787925950 | 40650 | 40700 | 40700 | 40600 | 543 |
| 276 | 20230620 | 145400 | 6765854450 | 40700 | 40650 | 40750 | 40600 | 876 |
| 277 | 20230620 | 145300 | 6730214650 | 40650 | 40650 | 40700 | 40650 | 718 |
| 278 | 20230620 | 145200 | 6701024700 | 40650 | 40700 | 40750 | 40650 | 699 |
| 279 | 20230620 | 145100 | 6672588150 | 40700 | 40650 | 40700 | 40650 | 968 |
| 280 | 20230620 | 145000 | 6633212050 | 40650 | 40700 | 40700 | 40650 | 1134 |
| 281 | 20230620 | 144900 | 6587071650 | 40700 | 40750 | 40800 | 40700 | 597 |
| 282 | 20230620 | 144800 | 6562752650 | 40700 | 40750 | 40800 | 40650 | 754 |
| 283 | 20230620 | 144700 | 6532047650 | 40750 | 40750 | 40750 | 40700 | 1026 |
| 284 | 20230620 | 144600 | 6490267150 | 40750 | 40800 | 40800 | 40700 | 1417 |
| 285 | 20230620 | 144500 | 6432564450 | 40800 | 40750 | 40850 | 40650 | 969 |
| 286 | 20230620 | 144400 | 6393098800 | 40700 | 40800 | 40850 | 40700 | 474 |
| 287 | 20230620 | 144300 | 6373773150 | 40750 | 40750 | 40800 | 40700 | 1247 |
| 288 | 20230620 | 144200 | 6322949000 | 40750 | 40800 | 40800 | 40700 | 648 |
| 289 | 20230620 | 144100 | 6296549850 | 40800 | 40800 | 40800 | 40700 | 596 |
| 290 | 20230620 | 144000 | 6272244800 | 40800 | 40750 | 40850 | 40700 | 473 |
| 291 | 20230620 | 143900 | 6252952700 | 40750 | 40700 | 40850 | 40700 | 621 |
| 292 | 20230620 | 143800 | 6227651550 | 40700 | 40700 | 40850 | 40650 | 403 |
| 293 | 20230620 | 143700 | 6211246700 | 40700 | 40850 | 40850 | 40700 | 610 |
| 294 | 20230620 | 143600 | 6186390550 | 40800 | 40850 | 40850 | 40750 | 242 |
| 295 | 20230620 | 143500 | 6176516400 | 40800 | 40800 | 40800 | 40750 | 934 |
| 296 | 20230620 | 143400 | 6138427350 | 40800 | 40700 | 40850 | 40700 | 345 |
| 297 | 20230620 | 143300 | 6124357650 | 40700 | 40750 | 40750 | 40650 | 413 |
| 298 | 20230620 | 143200 | 6107534200 | 40750 | 40700 | 40750 | 40650 | 712 |
| 299 | 20230620 | 143100 | 6078559050 | 40700 | 40600 | 40700 | 40550 | 395 |
| 300 | 20230620 | 143000 | 6062508150 | 40600 | 40700 | 40700 | 40550 | 2099 |
| 301 | 20230620 | 142900 | 5977242000 | 40650 | 40650 | 40700 | 40650 | 269 |
| 302 | 20230620 | 142800 | 5966302950 | 40700 | 40700 | 40700 | 40650 | 273 |
| 303 | 20230620 | 142700 | 5955194050 | 40700 | 40700 | 40700 | 40650 | 333 |
| 304 | 20230620 | 142600 | 5941650000 | 40700 | 40700 | 40700 | 40650 | 635 |
| 305 | 20230620 | 142500 | 5915831850 | 40700 | 40700 | 40750 | 40650 | 378 |
| 306 | 20230620 | 142400 | 5900447500 | 40700 | 40700 | 40800 | 40700 | 305 |
| 307 | 20230620 | 142300 | 5888030900 | 40750 | 40800 | 40800 | 40650 | 404 |
| 308 | 20230620 | 142200 | 5871585900 | 40800 | 40700 | 40800 | 40650 | 418 |
| 309 | 20230620 | 142100 | 5854577650 | 40650 | 40700 | 40750 | 40650 | 492 |
| 310 | 20230620 | 142000 | 5834552600 | 40700 | 40700 | 40800 | 40700 | 451 |
| 311 | 20230620 | 141900 | 5816189750 | 40700 | 40700 | 40750 | 40650 | 637 |
| 312 | 20230620 | 141800 | 5790268850 | 40700 | 40750 | 40750 | 40650 | 491 |
| 313 | 20230620 | 141700 | 5770279050 | 40850 | 40700 | 40850 | 40650 | 411 |
| 314 | 20230620 | 141600 | 5753545250 | 40650 | 40700 | 40700 | 40650 | 1050 |
| 315 | 20230620 | 141500 | 5710828050 | 40700 | 40650 | 40700 | 40650 | 300 |
| 316 | 20230620 | 141400 | 5698623950 | 40700 | 40700 | 40700 | 40650 | 381 |
| 317 | 20230620 | 141300 | 5683130900 | 40700 | 40700 | 40700 | 40650 | 311 |
| 318 | 20230620 | 141200 | 5670473950 | 40700 | 40700 | 40750 | 40650 | 346 |
| 319 | 20230620 | 141100 | 5656396550 | 40700 | 40700 | 40750 | 40650 | 353 |
| 320 | 20230620 | 141000 | 5642028300 | 40700 | 40700 | 40750 | 40650 | 536 |
| 321 | 20230620 | 140900 | 5620221150 | 40700 | 40650 | 40750 | 40650 | 350 |
| 322 | 20230620 | 140800 | 5605980750 | 40650 | 40650 | 40700 | 40650 | 1003 |
| 323 | 20230620 | 140700 | 5565201250 | 40700 | 40750 | 40750 | 40700 | 907 |
| 324 | 20230620 | 140600 | 5528277950 | 40750 | 40750 | 40750 | 40700 | 213 |
| 325 | 20230620 | 140500 | 5519605150 | 40700 | 40700 | 40750 | 40700 | 333 |
| 326 | 20230620 | 140400 | 5506050100 | 40700 | 40700 | 40750 | 40700 | 495 |
| 327 | 20230620 | 140300 | 5485899350 | 40700 | 40750 | 40750 | 40700 | 377 |
| 328 | 20230620 | 140200 | 5470549700 | 40750 | 40750 | 40800 | 40750 | 470 |
| 329 | 20230620 | 140100 | 5451397150 | 40750 | 40800 | 40800 | 40750 | 256 |
| 330 | 20230620 | 140000 | 5440964900 | 40800 | 40750 | 40850 | 40700 | 335 |
| 331 | 20230620 | 135900 | 5427307600 | 40750 | 40800 | 40850 | 40700 | 1010 |
| 332 | 20230620 | 135800 | 5386140800 | 40800 | 40800 | 40850 | 40800 | 597 |
| 333 | 20230620 | 135700 | 5361781100 | 40800 | 40700 | 40800 | 40700 | 678 |
| 334 | 20230620 | 135600 | 5334152200 | 40750 | 40800 | 40800 | 40750 | 435 |
| 335 | 20230620 | 135500 | 5316424050 | 40800 | 40800 | 40850 | 40800 | 269 |
| 336 | 20230620 | 135400 | 5305448650 | 40800 | 40850 | 40850 | 40800 | 729 |
| 337 | 20230620 | 135300 | 5275694900 | 40900 | 40900 | 40900 | 40850 | 83 |
| 338 | 20230620 | 135200 | 5272300350 | 40900 | 40900 | 40900 | 40850 | 296 |
| 339 | 20230620 | 135100 | 5260200800 | 40900 | 40850 | 40950 | 40850 | 178 |
| 340 | 20230620 | 135000 | 5252917450 | 40850 | 40850 | 40900 | 40850 | 493 |
| 341 | 20230620 | 134900 | 5232774150 | 40800 | 40900 | 40950 | 40800 | 462 |
| 342 | 20230620 | 134800 | 5213885050 | 40900 | 40900 | 40950 | 40900 | 250 |
| 343 | 20230620 | 134700 | 5203659850 | 40950 | 40950 | 40950 | 40900 | 296 |
| 344 | 20230620 | 134600 | 5191546700 | 41000 | 40950 | 41000 | 40900 | 140 |
| 345 | 20230620 | 134500 | 5185811800 | 40950 | 41000 | 41000 | 40950 | 156 |
| 346 | 20230620 | 134400 | 5179422850 | 41000 | 41000 | 41000 | 40950 | 272 |
| 347 | 20230620 | 134300 | 5168277550 | 41000 | 41000 | 41000 | 41000 | 61 |
| 348 | 20230620 | 134200 | 5165776550 | 40950 | 41000 | 41000 | 40950 | 331 |
| 349 | 20230620 | 134100 | 5152212300 | 40950 | 40950 | 41000 | 40950 | 283 |
| 350 | 20230620 | 134000 | 5140621950 | 40950 | 40950 | 40950 | 40900 | 200 |
| 351 | 20230620 | 133900 | 5132436600 | 40950 | 41000 | 41000 | 40950 | 200 |
| 352 | 20230620 | 133800 | 5124243250 | 40950 | 41000 | 41000 | 40950 | 229 |
| 353 | 20230620 | 133700 | 5114865650 | 40950 | 40950 | 41000 | 40950 | 127 |
| 354 | 20230620 | 133600 | 5109662750 | 40950 | 41000 | 41000 | 40950 | 270 |
| 355 | 20230620 | 133500 | 5098600900 | 41000 | 41000 | 41000 | 40950 | 310 |
| 356 | 20230620 | 133400 | 5085902300 | 41000 | 41000 | 41000 | 41000 | 118 |
| 357 | 20230620 | 133300 | 5081064300 | 41000 | 41000 | 41000 | 40950 | 377 |
| 358 | 20230620 | 133200 | 5065625900 | 40950 | 41050 | 41050 | 40950 | 102 |
| 359 | 20230620 | 133100 | 5061447800 | 41050 | 40950 | 41050 | 40950 | 303 |
| 360 | 20230620 | 133000 | 5049029250 | 40950 | 41000 | 41050 | 40950 | 736 |
| 361 | 20230620 | 132900 | 5018864350 | 41050 | 41100 | 41150 | 41000 | 210 |
| 362 | 20230620 | 132800 | 5010233850 | 41100 | 41000 | 41100 | 41000 | 311 |
| 363 | 20230620 | 132700 | 4997474900 | 41050 | 41100 | 41100 | 41050 | 105 |
| 364 | 20230620 | 132600 | 4993161900 | 41100 | 41000 | 41100 | 41000 | 148 |
| 365 | 20230620 | 132500 | 4987089900 | 41000 | 41050 | 41100 | 41000 | 237 |
| 366 | 20230620 | 132400 | 4977362400 | 41100 | 41100 | 41100 | 41050 | 131 |
| 367 | 20230620 | 132300 | 4971980300 | 41100 | 41050 | 41100 | 41050 | 136 |
| 368 | 20230620 | 132200 | 4966392500 | 41050 | 41050 | 41050 | 41050 | 151 |
| 369 | 20230620 | 132100 | 4960193950 | 41000 | 41000 | 41000 | 41000 | 226 |
| 370 | 20230620 | 132000 | 4950927950 | 41000 | 41050 | 41100 | 40950 | 111 |
| 371 | 20230620 | 131900 | 4946372450 | 41050 | 41050 | 41150 | 41050 | 582 |
| 372 | 20230620 | 131800 | 4922471000 | 41050 | 41150 | 41150 | 41050 | 284 |
| 373 | 20230620 | 131700 | 4910795050 | 41150 | 41150 | 41150 | 41150 | 981 |
| 374 | 20230620 | 131600 | 4870426900 | 41100 | 41100 | 41150 | 41050 | 315 |
| 375 | 20230620 | 131500 | 4857484500 | 41150 | 41100 | 41150 | 41100 | 253 |
| 376 | 20230620 | 131400 | 4847076100 | 41150 | 41200 | 41200 | 41150 | 44 |
| 377 | 20230620 | 131300 | 4845263700 | 41200 | 41150 | 41200 | 41150 | 273 |
| 378 | 20230620 | 131200 | 4834028000 | 41150 | 40950 | 41200 | 40950 | 3492 |
| 379 | 20230620 | 131100 | 4690663700 | 40950 | 40950 | 40950 | 40900 | 100 |
| 380 | 20230620 | 131000 | 4686573100 | 40900 | 40950 | 40950 | 40900 | 158 |
| 381 | 20230620 | 130900 | 4680108350 | 40950 | 40900 | 40950 | 40900 | 114 |
| 382 | 20230620 | 130800 | 4675445550 | 40900 | 40850 | 40900 | 40750 | 1351 |
| 383 | 20230620 | 130700 | 4620257450 | 40800 | 40800 | 40800 | 40750 | 2683 |
| 384 | 20230620 | 130600 | 4510791350 | 40800 | 40800 | 40800 | 40750 | 96 |
| 385 | 20230620 | 130500 | 4506878950 | 40800 | 40800 | 40800 | 40800 | 43 |
| 386 | 20230620 | 130400 | 4505124550 | 40800 | 40800 | 40800 | 40800 | 139 |
| 387 | 20230620 | 130300 | 4499453350 | 40800 | 40700 | 40800 | 40700 | 871 |
| 388 | 20230620 | 130200 | 4463966250 | 40750 | 40750 | 40750 | 40700 | 17 |
| 389 | 20230620 | 130100 | 4463273750 | 40750 | 40700 | 40750 | 40700 | 166 |
| 390 | 20230620 | 130000 | 4456512250 | 40750 | 40800 | 40800 | 40750 | 329 |
| 391 | 20230620 | 125900 | 4443105100 | 40750 | 40800 | 40800 | 40750 | 5 |
| 392 | 20230620 | 125800 | 4442901150 | 40800 | 40850 | 40850 | 40750 | 175 |
| 393 | 20230620 | 125700 | 4435761000 | 40800 | 40800 | 40800 | 40800 | 45 |
| 394 | 20230620 | 125600 | 4433925000 | 40850 | 40800 | 40850 | 40750 | 64 |
| 395 | 20230620 | 125500 | 4431314700 | 40800 | 40800 | 40800 | 40800 | 56 |
| 396 | 20230620 | 125400 | 4429029900 | 40800 | 40800 | 40850 | 40800 | 294 |
| 397 | 20230620 | 125300 | 4417034500 | 40850 | 40800 | 40850 | 40750 | 149 |
| 398 | 20230620 | 125200 | 4410956350 | 40800 | 40800 | 40800 | 40800 | 26 |
| 399 | 20230620 | 125100 | 4409895550 | 40800 | 40800 | 40800 | 40800 | 7 |
| 400 | 20230620 | 125000 | 4409609950 | 40750 | 40800 | 40800 | 40750 | 123 |
| 401 | 20230620 | 124900 | 4404596500 | 40750 | 40800 | 40800 | 40750 | 26 |
| 402 | 20230620 | 124800 | 4403536400 | 40800 | 40750 | 40800 | 40750 | 122 |
| 403 | 20230620 | 124700 | 4398563800 | 40750 | 40800 | 40800 | 40750 | 34 |
| 404 | 20230620 | 124600 | 4397178100 | 40800 | 40750 | 40800 | 40750 | 624 |
| 405 | 20230620 | 124500 | 4371737900 | 40750 | 40750 | 40750 | 40700 | 176 |
| 406 | 20230620 | 124400 | 4364574350 | 40700 | 40750 | 40750 | 40700 | 7 |
| 407 | 20230620 | 124300 | 4364289200 | 40750 | 40800 | 40800 | 40750 | 69 |
| 408 | 20230620 | 124200 | 4361476600 | 40850 | 40750 | 40850 | 40750 | 337 |
| 409 | 20230620 | 124100 | 4347731700 | 40700 | 40650 | 40700 | 40600 | 1881 |
| 410 | 20230620 | 124000 | 4271323450 | 40650 | 40700 | 40700 | 40650 | 210 |
| 411 | 20230620 | 123900 | 4262785550 | 40700 | 40700 | 40700 | 40700 | 6 |
| 412 | 20230620 | 123800 | 4262541350 | 40700 | 40650 | 40700 | 40650 | 6 |
| 413 | 20230620 | 123700 | 4262297200 | 40700 | 40700 | 40700 | 40700 | 6 |
| 414 | 20230620 | 123600 | 4262053000 | 40700 | 40700 | 40700 | 40700 | 6 |
| 415 | 20230620 | 123500 | 4261808800 | 40700 | 40700 | 40700 | 40700 | 5 |
| 416 | 20230620 | 123400 | 4261605300 | 40700 | 40650 | 40750 | 40650 | 166 |
| 417 | 20230620 | 123300 | 4254854500 | 40650 | 40650 | 40650 | 40650 | 7 |
| 418 | 20230620 | 123200 | 4254569950 | 40600 | 40650 | 40650 | 40600 | 32 |
| 419 | 20230620 | 123100 | 4253270550 | 40550 | 40650 | 40650 | 40550 | 9 |
| 420 | 20230620 | 123000 | 4252905300 | 40650 | 40600 | 40650 | 40600 | 18 |
| 421 | 20230620 | 122900 | 4252174300 | 40700 | 40650 | 40700 | 40550 | 106 |
| 422 | 20230620 | 122800 | 4247867050 | 40750 | 40750 | 40750 | 40750 | 6 |
| 423 | 20230620 | 122700 | 4247622550 | 40750 | 40600 | 40750 | 40600 | 150 |
| 424 | 20230620 | 122600 | 4241528050 | 40550 | 40700 | 40750 | 40550 | 494 |
| 425 | 20230620 | 122500 | 4221449600 | 40750 | 40800 | 40800 | 40700 | 183 |
| 426 | 20230620 | 122400 | 4213996450 | 40800 | 40800 | 40800 | 40800 | 17 |
| 427 | 20230620 | 122300 | 4213302850 | 40750 | 40850 | 40850 | 40750 | 94 |
| 428 | 20230620 | 122200 | 4209470750 | 40800 | 40800 | 40800 | 40800 | 28 |
| 429 | 20230620 | 122100 | 4208328350 | 40850 | 40850 | 40850 | 40750 | 24 |
| 430 | 20230620 | 122000 | 4207349150 | 40850 | 40800 | 40850 | 40800 | 309 |
| 431 | 20230620 | 121900 | 4194740000 | 40850 | 40850 | 40850 | 40850 | 18 |
| 432 | 20230620 | 121800 | 4194004700 | 40850 | 40850 | 40850 | 40850 | 6 |
| 433 | 20230620 | 121700 | 4193759600 | 40850 | 40850 | 40850 | 40850 | 17 |
| 434 | 20230620 | 121600 | 4193065150 | 40800 | 40800 | 40800 | 40800 | 218 |
| 435 | 20230620 | 121500 | 4184170750 | 40800 | 40750 | 40800 | 40750 | 243 |
| 436 | 20230620 | 121400 | 4174261300 | 40700 | 40700 | 40700 | 40700 | 1055 |
| 437 | 20230620 | 121300 | 4131322800 | 40700 | 40700 | 40700 | 40700 | 17 |
| 438 | 20230620 | 121200 | 4130630900 | 40700 | 40650 | 40700 | 40650 | 209 |
| 439 | 20230620 | 121100 | 4122134700 | 40650 | 40600 | 40650 | 40600 | 124 |
| 440 | 20230620 | 121000 | 4117100100 | 40650 | 40650 | 40650 | 40650 | 4 |
| 441 | 20230620 | 120900 | 4116937500 | 40650 | 40650 | 40650 | 40650 | 39 |
| 442 | 20230620 | 120800 | 4115352150 | 40650 | 40650 | 40650 | 40650 | 6 |
| 443 | 20230620 | 120700 | 4115108250 | 40650 | 40450 | 40650 | 40450 | 133 |
| 444 | 20230620 | 120600 | 4109713000 | 40400 | 40700 | 40700 | 40400 | 438 |
| 445 | 20230620 | 120500 | 4091967850 | 40700 | 40700 | 40700 | 40700 | 1 |
| 446 | 20230620 | 120400 | 4091927150 | 40650 | 40650 | 40650 | 40650 | 959 |
| 447 | 20230620 | 120300 | 4052943800 | 40650 | 40650 | 40650 | 40650 | 5 |
| 448 | 20230620 | 120200 | 4052740550 | 40650 | 40600 | 40650 | 40600 | 17 |
| 449 | 20230620 | 120100 | 4052050050 | 40600 | 40600 | 40600 | 40600 | 104 |
| 450 | 20230620 | 120000 | 4047827650 | 40600 | 40600 | 40600 | 40600 | 27 |
| 451 | 20230620 | 115900 | 4046731450 | 40600 | 40600 | 40600 | 40600 | 27 |
| 452 | 20230620 | 115800 | 4045635250 | 40600 | 40650 | 40650 | 40550 | 265 |
| 453 | 20230620 | 115700 | 4034888500 | 40650 | 40650 | 40650 | 40600 | 16 |
| 454 | 20230620 | 115600 | 4034238600 | 40650 | 40600 | 40650 | 40600 | 126 |
| 455 | 20230620 | 115500 | 4029122200 | 40650 | 40600 | 40650 | 40600 | 8 |
| 456 | 20230620 | 115400 | 4028797050 | 40650 | 40650 | 40650 | 40650 | 16 |
| 457 | 20230620 | 115300 | 4028146650 | 40650 | 40500 | 40650 | 40500 | 317 |
| 458 | 20230620 | 115200 | 4015301500 | 40500 | 40450 | 40500 | 40450 | 40 |
| 459 | 20230620 | 115100 | 4013681700 | 40450 | 40500 | 40500 | 40450 | 36 |
| 460 | 20230620 | 115000 | 4012225200 | 40500 | 40450 | 40500 | 40450 | 102 |
| 461 | 20230620 | 114900 | 4008098200 | 40450 | 40500 | 40500 | 40450 | 76 |
| 462 | 20230620 | 114800 | 4005020700 | 40500 | 40500 | 40500 | 40500 | 17 |
| 463 | 20230620 | 114700 | 4004332200 | 40500 | 40500 | 40500 | 40450 | 39 |
| 464 | 20230620 | 114600 | 4002753250 | 40500 | 40450 | 40500 | 40450 | 65 |
| 465 | 20230620 | 114500 | 4000122950 | 40500 | 40500 | 40500 | 40450 | 588 |
| 466 | 20230620 | 114400 | 3976335900 | 40500 | 40550 | 40550 | 40450 | 1141 |
| 467 | 20230620 | 114300 | 3930074950 | 40550 | 40550 | 40550 | 40500 | 56 |
| 468 | 20230620 | 114200 | 3927804450 | 40550 | 40550 | 40600 | 40550 | 96 |
| 469 | 20230620 | 114100 | 3923911550 | 40600 | 40550 | 40600 | 40550 | 21 |
| 470 | 20230620 | 114000 | 3923059300 | 40550 | 40600 | 40600 | 40550 | 42 |
| 471 | 20230620 | 113900 | 3921355350 | 40550 | 40600 | 40600 | 40550 | 15 |
| 472 | 20230620 | 113800 | 3920746900 | 40600 | 40550 | 40600 | 40550 | 10 |
| 473 | 20230620 | 113700 | 3920341000 | 40500 | 40450 | 40500 | 40450 | 726 |
| 474 | 20230620 | 113600 | 3890940500 | 40450 | 40500 | 40550 | 40450 | 170 |
| 475 | 20230620 | 113500 | 3884056500 | 40500 | 40500 | 40500 | 40500 | 112 |
| 476 | 20230620 | 113400 | 3879520500 | 40500 | 40500 | 40550 | 40500 | 149 |
| 477 | 20230620 | 113300 | 3873485250 | 40500 | 40550 | 40600 | 40500 | 292 |
| 478 | 20230620 | 113200 | 3861657100 | 40550 | 40600 | 40600 | 40550 | 153 |
| 479 | 20230620 | 113100 | 3855452050 | 40550 | 40600 | 40600 | 40550 | 101 |
| 480 | 20230620 | 113000 | 3851356450 | 40600 | 40550 | 40600 | 40550 | 108 |
| 481 | 20230620 | 112900 | 3846976450 | 40550 | 40600 | 40600 | 40550 | 67 |
| 482 | 20230620 | 112800 | 3844257750 | 40550 | 40650 | 40650 | 40550 | 759 |
| 483 | 20230620 | 112700 | 3813454900 | 40600 | 40650 | 40650 | 40600 | 52 |
| 484 | 20230620 | 112600 | 3811341150 | 40650 | 40650 | 40650 | 40650 | 10 |
| 485 | 20230620 | 112500 | 3810934650 | 40650 | 40600 | 40650 | 40600 | 54 |
| 486 | 20230620 | 112400 | 3808740500 | 40650 | 40650 | 40650 | 40600 | 361 |
| 487 | 20230620 | 112300 | 3794080850 | 40650 | 40650 | 40650 | 40650 | 9 |
| 488 | 20230620 | 112200 | 3793715000 | 40650 | 40650 | 40650 | 40600 | 14 |
| 489 | 20230620 | 112100 | 3793145950 | 40600 | 40650 | 40650 | 40600 | 16 |
| 490 | 20230620 | 112000 | 3792495600 | 40650 | 40650 | 40650 | 40650 | 13 |
| 491 | 20230620 | 111900 | 3791967150 | 40650 | 40650 | 40650 | 40650 | 13 |
| 492 | 20230620 | 111800 | 3791438700 | 40650 | 40650 | 40650 | 40600 | 11 |
| 493 | 20230620 | 111700 | 3790991950 | 40650 | 40600 | 40650 | 40600 | 58 |
| 494 | 20230620 | 111600 | 3788636000 | 40650 | 40600 | 40650 | 40600 | 17 |
| 495 | 20230620 | 111500 | 3787945300 | 40650 | 40650 | 40650 | 40600 | 124 |
| 496 | 20230620 | 111400 | 3782910300 | 40650 | 40650 | 40650 | 40650 | 1 |
| 497 | 20230620 | 111300 | 3782869650 | 40650 | 40650 | 40650 | 40650 | 26 |
| 498 | 20230620 | 111200 | 3781812750 | 40650 | 40650 | 40650 | 40650 | 12 |
| 499 | 20230620 | 111100 | 3781324950 | 40650 | 40650 | 40650 | 40650 | 11 |
| 500 | 20230620 | 111000 | 3780877800 | 40600 | 40650 | 40650 | 40600 | 472 |
| 501 | 20230620 | 110900 | 3761711600 | 40650 | 40650 | 40650 | 40650 | 90 |
| 502 | 20230620 | 110800 | 3758053100 | 40650 | 40650 | 40700 | 40650 | 27 |
| 503 | 20230620 | 110700 | 3756954900 | 40700 | 40700 | 40700 | 40700 | 2 |
| 504 | 20230620 | 110600 | 3756873500 | 40700 | 40700 | 40700 | 40700 | 75 |
| 505 | 20230620 | 110500 | 3753821000 | 40650 | 40600 | 40650 | 40600 | 949 |
| 506 | 20230620 | 110400 | 3715263250 | 40550 | 40550 | 40550 | 40550 | 1 |
| 507 | 20230620 | 110300 | 3715222700 | 40550 | 40500 | 40650 | 40500 | 235 |
| 508 | 20230620 | 110200 | 3705697700 | 40600 | 40650 | 40650 | 40550 | 262 |
| 509 | 20230620 | 110100 | 3695071100 | 40600 | 40650 | 40650 | 40600 | 126 |
| 510 | 20230620 | 110000 | 3689953650 | 40650 | 40650 | 40700 | 40650 | 109 |
| 511 | 20230620 | 105900 | 3685522200 | 40700 | 40700 | 40700 | 40700 | 14 |
| 512 | 20230620 | 105800 | 3684952400 | 40700 | 40650 | 40700 | 40650 | 528 |
| 513 | 20230620 | 105700 | 3663488950 | 40650 | 40550 | 40650 | 40550 | 1772 |
| 514 | 20230620 | 105600 | 3591564000 | 40550 | 40600 | 40600 | 40550 | 106 |
| 515 | 20230620 | 105500 | 3587265250 | 40600 | 40550 | 40600 | 40450 | 77 |
| 516 | 20230620 | 105400 | 3584143000 | 40550 | 40450 | 40550 | 40450 | 910 |
| 517 | 20230620 | 105300 | 3547278500 | 40350 | 40500 | 40500 | 40200 | 737 |
| 518 | 20230620 | 105200 | 3517555050 | 40500 | 40550 | 40550 | 40100 | 6754 |
| 519 | 20230620 | 105100 | 3246111400 | 40550 | 40500 | 40550 | 40300 | 185 |
| 520 | 20230620 | 105000 | 3238630250 | 40500 | 40600 | 40600 | 40300 | 1222 |
| 521 | 20230620 | 104900 | 3189272200 | 40600 | 40550 | 40600 | 40500 | 699 |
| 522 | 20230620 | 104800 | 3160921550 | 40550 | 40500 | 40600 | 40400 | 89 |
| 523 | 20230620 | 104700 | 3157323350 | 40400 | 40450 | 40550 | 40350 | 1368 |
| 524 | 20230620 | 104600 | 3102062250 | 40550 | 40500 | 40550 | 40450 | 354 |
| 525 | 20230620 | 104500 | 3087734200 | 40700 | 40550 | 40700 | 40350 | 2220 |
| 526 | 20230620 | 104400 | 2998017700 | 40550 | 40450 | 40650 | 40400 | 729 |
| 527 | 20230620 | 104300 | 2968467400 | 40400 | 40600 | 40750 | 40400 | 2634 |
| 528 | 20230620 | 104200 | 2861874450 | 40500 | 40550 | 40550 | 40400 | 2874 |
| 529 | 20230620 | 104100 | 2745697950 | 40450 | 40700 | 40700 | 40400 | 5206 |
| 530 | 20230620 | 104000 | 2534820350 | 40650 | 40700 | 40750 | 40650 | 766 |
| 531 | 20230620 | 103900 | 2503677000 | 40750 | 40750 | 40750 | 40750 | 23 |
| 532 | 20230620 | 103800 | 2502739750 | 40700 | 40750 | 40750 | 40650 | 720 |
| 533 | 20230620 | 103700 | 2473434150 | 40700 | 40850 | 40850 | 40700 | 2937 |
| 534 | 20230620 | 103600 | 2353767650 | 40850 | 40900 | 40900 | 40850 | 218 |
| 535 | 20230620 | 103500 | 2344859600 | 40900 | 40950 | 40950 | 40900 | 16 |
| 536 | 20230620 | 103400 | 2344205100 | 40900 | 41000 | 41000 | 40850 | 293 |
| 537 | 20230620 | 103300 | 2332220200 | 41000 | 40900 | 41000 | 40900 | 818 |
| 538 | 20230620 | 103200 | 2298761150 | 40900 | 40900 | 40900 | 40850 | 94 |
| 539 | 20230620 | 103100 | 2294916600 | 40850 | 40850 | 40900 | 40850 | 294 |
| 540 | 20230620 | 103000 | 2282906100 | 40850 | 40900 | 40900 | 40850 | 102 |
| 541 | 20230620 | 102900 | 2278738300 | 40850 | 40950 | 40950 | 40850 | 281 |
| 542 | 20230620 | 102800 | 2267248000 | 40900 | 40900 | 40950 | 40900 | 139 |
| 543 | 20230620 | 102700 | 2261562250 | 40900 | 41000 | 41000 | 40900 | 569 |
| 544 | 20230620 | 102600 | 2238269700 | 41000 | 41000 | 41000 | 41000 | 12 |
| 545 | 20230620 | 102500 | 2237777700 | 41000 | 41000 | 41000 | 41000 | 70 |
| 546 | 20230620 | 102400 | 2234907700 | 41000 | 40950 | 41000 | 40950 | 439 |
| 547 | 20230620 | 102300 | 2216911850 | 40950 | 41000 | 41000 | 40950 | 43 |
| 548 | 20230620 | 102200 | 2215150400 | 40950 | 41000 | 41000 | 40950 | 19 |
| 549 | 20230620 | 102100 | 2214371650 | 40950 | 41000 | 41000 | 40950 | 226 |
| 550 | 20230620 | 102000 | 2205111500 | 41000 | 40900 | 41000 | 40900 | 35 |
| 551 | 20230620 | 101900 | 2203678000 | 40950 | 40900 | 40950 | 40900 | 136 |
| 552 | 20230620 | 101800 | 2198113150 | 40900 | 40850 | 40900 | 40850 | 167 |
| 553 | 20230620 | 101700 | 2191289950 | 40850 | 40850 | 40850 | 40800 | 274 |
| 554 | 20230620 | 101600 | 2180102100 | 40850 | 40850 | 40850 | 40850 | 119 |
| 555 | 20230620 | 101500 | 2175240950 | 40850 | 40850 | 40850 | 40800 | 85 |
| 556 | 20230620 | 101400 | 2171769300 | 40850 | 40850 | 40850 | 40850 | 37 |
| 557 | 20230620 | 101300 | 2170257850 | 40800 | 40800 | 40850 | 40800 | 462 |
| 558 | 20230620 | 101200 | 2151407050 | 40800 | 40900 | 40900 | 40800 | 1013 |
| 559 | 20230620 | 101100 | 2110036400 | 40900 | 40950 | 41000 | 40900 | 24 |
| 560 | 20230620 | 101000 | 2109053050 | 40950 | 40950 | 41000 | 40950 | 315 |
| 561 | 20230620 | 100900 | 2096153250 | 41000 | 41000 | 41000 | 41000 | 3 |
| 562 | 20230620 | 100800 | 2096030250 | 41000 | 41000 | 41000 | 40950 | 151 |
| 563 | 20230620 | 100700 | 2089842250 | 41000 | 41000 | 41050 | 41000 | 729 |
| 564 | 20230620 | 100600 | 2059952750 | 41000 | 41100 | 41100 | 41000 | 101 |
| 565 | 20230620 | 100500 | 2055807950 | 41050 | 41050 | 41050 | 41050 | 207 |
| 566 | 20230620 | 100400 | 2047310600 | 41050 | 41050 | 41050 | 41050 | 72 |
| 567 | 20230620 | 100300 | 2044355000 | 41050 | 41100 | 41100 | 41050 | 802 |
| 568 | 20230620 | 100200 | 2011432300 | 41050 | 41100 | 41100 | 41050 | 124 |
| 569 | 20230620 | 100100 | 2006340550 | 41100 | 41050 | 41100 | 41000 | 157 |
| 570 | 20230620 | 100000 | 1999896700 | 41050 | 41050 | 41050 | 41050 | 50 |
| 571 | 20230620 | 095900 | 1997844200 | 41000 | 41050 | 41050 | 41000 | 48 |
| 572 | 20230620 | 095800 | 1995875450 | 41000 | 41000 | 41050 | 41000 | 226 |
| 573 | 20230620 | 095700 | 1986608900 | 41000 | 41000 | 41000 | 40950 | 50 |
| 574 | 20230620 | 095600 | 1984560800 | 40950 | 41050 | 41050 | 40950 | 35 |
| 575 | 20230620 | 095500 | 1983125700 | 41050 | 41000 | 41100 | 41000 | 1026 |
| 576 | 20230620 | 095400 | 1941017400 | 40950 | 41000 | 41000 | 40950 | 32 |
| 577 | 20230620 | 095300 | 1939706400 | 41000 | 41050 | 41050 | 41000 | 74 |
| 578 | 20230620 | 095200 | 1936669900 | 41050 | 41000 | 41050 | 40950 | 46 |
| 579 | 20230620 | 095100 | 1934783850 | 40950 | 41050 | 41050 | 40850 | 693 |
| 580 | 20230620 | 095000 | 1906413800 | 41050 | 41000 | 41050 | 41000 | 142 |
| 581 | 20230620 | 094900 | 1900591500 | 41000 | 41100 | 41100 | 40950 | 660 |
| 582 | 20230620 | 094800 | 1873529900 | 41050 | 41050 | 41050 | 41050 | 57 |
| 583 | 20230620 | 094700 | 1871190050 | 41050 | 40950 | 41100 | 40950 | 392 |
| 584 | 20230620 | 094600 | 1855117000 | 41000 | 40950 | 41000 | 40950 | 471 |
| 585 | 20230620 | 094500 | 1835823600 | 40950 | 40850 | 40950 | 40850 | 444 |
| 586 | 20230620 | 094400 | 1817673650 | 40850 | 40850 | 40850 | 40800 | 186 |
| 587 | 20230620 | 094300 | 1810082250 | 40800 | 40800 | 40850 | 40800 | 107 |
| 588 | 20230620 | 094200 | 1805716400 | 40800 | 40800 | 40800 | 40750 | 200 |
| 589 | 20230620 | 094100 | 1797556650 | 40750 | 40800 | 40800 | 40750 | 224 |
| 590 | 20230620 | 094000 | 1788421850 | 40750 | 40750 | 40750 | 40750 | 72 |
| 591 | 20230620 | 093900 | 1785487850 | 40750 | 40700 | 40750 | 40700 | 109 |
| 592 | 20230620 | 093800 | 1781046900 | 40700 | 40650 | 40700 | 40650 | 61 |
| 593 | 20230620 | 093700 | 1778566100 | 40650 | 40650 | 40750 | 40650 | 211 |
| 594 | 20230620 | 093600 | 1769977150 | 40650 | 40500 | 40650 | 40500 | 1408 |
| 595 | 20230620 | 093500 | 1712799450 | 40450 | 40450 | 40450 | 40400 | 400 |
| 596 | 20230620 | 093400 | 1696622400 | 40500 | 40450 | 40500 | 40400 | 2246 |
| 597 | 20230620 | 093300 | 1605771600 | 40450 | 40400 | 40450 | 40400 | 309 |
| 598 | 20230620 | 093200 | 1593278650 | 40400 | 40450 | 40450 | 40400 | 656 |
| 599 | 20230620 | 093100 | 1566774100 | 40450 | 40500 | 40500 | 40400 | 2652 |
| 600 | 20230620 | 093000 | 1459499300 | 40550 | 40550 | 40550 | 40500 | 329 |
| 601 | 20230620 | 092900 | 1446172950 | 40500 | 40500 | 40600 | 40500 | 192 |
| 602 | 20230620 | 092800 | 1438388950 | 40500 | 40550 | 40550 | 40500 | 468 |
| 603 | 20230620 | 092700 | 1419426550 | 40550 | 40500 | 40550 | 40500 | 97 |
| 604 | 20230620 | 092600 | 1415497450 | 40500 | 40450 | 40550 | 40450 | 1247 |
| 605 | 20230620 | 092500 | 1364997300 | 40500 | 40450 | 40500 | 40450 | 399 |
| 606 | 20230620 | 092400 | 1348857550 | 40450 | 40500 | 40550 | 40450 | 1126 |
| 607 | 20230620 | 092300 | 1303279350 | 40500 | 40500 | 40550 | 40500 | 1394 |
| 608 | 20230620 | 092200 | 1246820500 | 40500 | 40500 | 40550 | 40450 | 1671 |
| 609 | 20230620 | 092100 | 1179148600 | 40500 | 40500 | 40500 | 40450 | 1470 |
| 610 | 20230620 | 092000 | 1119685350 | 40500 | 40600 | 40600 | 40500 | 1072 |
| 611 | 20230620 | 091900 | 1076248700 | 40600 | 40550 | 40600 | 40550 | 459 |
| 612 | 20230620 | 091800 | 1057635700 | 40550 | 40600 | 40600 | 40500 | 1479 |
| 613 | 20230620 | 091700 | 997662250 | 40600 | 40600 | 40600 | 40550 | 281 |
| 614 | 20230620 | 091600 | 986254750 | 40600 | 40550 | 40600 | 40550 | 352 |
| 615 | 20230620 | 091500 | 971966150 | 40600 | 40700 | 40700 | 40600 | 535 |
| 616 | 20230620 | 091400 | 950230150 | 40700 | 40500 | 40700 | 40450 | 3299 |
| 617 | 20230620 | 091300 | 816366150 | 40450 | 40600 | 40600 | 40400 | 2244 |
| 618 | 20230620 | 091200 | 725514950 | 40600 | 40400 | 40600 | 40400 | 1399 |
| 619 | 20230620 | 091100 | 668860000 | 40400 | 40600 | 40600 | 40400 | 4086 |
| 620 | 20230620 | 091000 | 503392550 | 40600 | 40750 | 40750 | 40600 | 2138 |
| 621 | 20230620 | 090900 | 416511050 | 40700 | 40650 | 40800 | 40650 | 218 |
| 622 | 20230620 | 090800 | 407635450 | 40700 | 40650 | 40700 | 40600 | 1643 |
| 623 | 20230620 | 090700 | 340822100 | 40700 | 40900 | 40900 | 40700 | 2646 |
| 624 | 20230620 | 090600 | 232832050 | 40900 | 41200 | 41200 | 40900 | 1300 |
| 625 | 20230620 | 090500 | 179470600 | 41150 | 41150 | 41200 | 41150 | 169 |
| 626 | 20230620 | 090400 | 172515500 | 41150 | 41150 | 41250 | 41100 | 395 |
| 627 | 20230620 | 090300 | 156264350 | 41100 | 41000 | 41100 | 41000 | 681 |
| 628 | 20230620 | 090200 | 128316750 | 41000 | 41150 | 41150 | 41000 | 2167 |
| 629 | 20230620 | 090100 | 39419200 | 41150 | 41200 | 41250 | 41150 | 309 |
| 630 | 20230620 | 090000 | 26695050 | 41250 | 41350 | 41350 | 41250 | 646 |