31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 6776 |
| 3 | 20230607 | 182900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 4 | 20230607 | 182800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 5 | 20230607 | 182700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 6 | 20230607 | 182600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 7 | 20230607 | 182500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 8 | 20230607 | 182400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 9 | 20230607 | 182300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 10 | 20230607 | 182200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 11 | 20230607 | 182100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 12 | 20230607 | 182000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 13 | 20230607 | 181900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 14 | 20230607 | 181800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 15 | 20230607 | 181700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 16 | 20230607 | 181600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 17 | 20230607 | 181500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 18 | 20230607 | 181400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 19 | 20230607 | 181300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 20 | 20230607 | 181200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 21 | 20230607 | 181100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 22 | 20230607 | 181000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 23 | 20230607 | 180900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 24 | 20230607 | 180800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 25 | 20230607 | 180700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 26 | 20230607 | 180600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 27 | 20230607 | 180500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 28 | 20230607 | 180400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 29 | 20230607 | 180300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 30 | 20230607 | 180200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 31 | 20230607 | 180100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 32 | 20230607 | 180000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 6776 |
| 33 | 20230607 | 175900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 34 | 20230607 | 175800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 35 | 20230607 | 175700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 36 | 20230607 | 175600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 37 | 20230607 | 175500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 38 | 20230607 | 175400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 39 | 20230607 | 175300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 40 | 20230607 | 175200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 41 | 20230607 | 175100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 42 | 20230607 | 175000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 43 | 20230607 | 174900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 44 | 20230607 | 174800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 45 | 20230607 | 174700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 46 | 20230607 | 174600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 47 | 20230607 | 174500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 48 | 20230607 | 174400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 49 | 20230607 | 174300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 50 | 20230607 | 174200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 51 | 20230607 | 174100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 52 | 20230607 | 174000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 53 | 20230607 | 173900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 54 | 20230607 | 173800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 55 | 20230607 | 173700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 56 | 20230607 | 173600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 57 | 20230607 | 173500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 58 | 20230607 | 173400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 59 | 20230607 | 173300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 60 | 20230607 | 173200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 61 | 20230607 | 173100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 62 | 20230607 | 173000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 6776 |
| 63 | 20230607 | 172900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 64 | 20230607 | 172800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 65 | 20230607 | 172700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 66 | 20230607 | 172600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 67 | 20230607 | 172500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 68 | 20230607 | 172400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 69 | 20230607 | 172300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 70 | 20230607 | 172200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 71 | 20230607 | 172100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 72 | 20230607 | 172000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 73 | 20230607 | 171900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 74 | 20230607 | 171800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 75 | 20230607 | 171700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 76 | 20230607 | 171600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 77 | 20230607 | 171500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 78 | 20230607 | 171400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 79 | 20230607 | 171300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 80 | 20230607 | 171200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 81 | 20230607 | 171100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 82 | 20230607 | 171000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 83 | 20230607 | 170900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 84 | 20230607 | 170800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 85 | 20230607 | 170700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 86 | 20230607 | 170600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 87 | 20230607 | 170500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 88 | 20230607 | 170400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 89 | 20230607 | 170300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 90 | 20230607 | 170200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 91 | 20230607 | 170100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 92 | 20230607 | 170000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 6776 |
| 93 | 20230607 | 165900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 94 | 20230607 | 165800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 95 | 20230607 | 165700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 96 | 20230607 | 165600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 97 | 20230607 | 165500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 98 | 20230607 | 165400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 99 | 20230607 | 165300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 100 | 20230607 | 165200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 101 | 20230607 | 165100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 102 | 20230607 | 165000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 103 | 20230607 | 164900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 104 | 20230607 | 164800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 105 | 20230607 | 164700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 106 | 20230607 | 164600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 107 | 20230607 | 164500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 108 | 20230607 | 164400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 109 | 20230607 | 164300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 110 | 20230607 | 164200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 111 | 20230607 | 164100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 112 | 20230607 | 164000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 113 | 20230607 | 163900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 114 | 20230607 | 163800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 115 | 20230607 | 163700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 116 | 20230607 | 163600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 117 | 20230607 | 163500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 118 | 20230607 | 163400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 119 | 20230607 | 163300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 120 | 20230607 | 163200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 121 | 20230607 | 163100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 122 | 20230607 | 163000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 6776 |
| 123 | 20230607 | 162900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 124 | 20230607 | 162800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 125 | 20230607 | 162700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 126 | 20230607 | 162600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 127 | 20230607 | 162500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 128 | 20230607 | 162400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 129 | 20230607 | 162300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 130 | 20230607 | 162200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 131 | 20230607 | 162100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 132 | 20230607 | 162000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 133 | 20230607 | 161900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 134 | 20230607 | 161800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 135 | 20230607 | 161700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 136 | 20230607 | 161600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 137 | 20230607 | 161500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 138 | 20230607 | 161400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 139 | 20230607 | 161300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 140 | 20230607 | 161200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 141 | 20230607 | 161100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 142 | 20230607 | 161000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 143 | 20230607 | 160900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 144 | 20230607 | 160800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 145 | 20230607 | 160700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 146 | 20230607 | 160600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 147 | 20230607 | 160500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 148 | 20230607 | 160400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 149 | 20230607 | 160300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 150 | 20230607 | 160200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 151 | 20230607 | 160100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 152 | 20230607 | 160000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 6776 |
| 153 | 20230607 | 155900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 154 | 20230607 | 155800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 155 | 20230607 | 155700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 156 | 20230607 | 155600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 157 | 20230607 | 155500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 158 | 20230607 | 155400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 159 | 20230607 | 155300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 160 | 20230607 | 155200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 161 | 20230607 | 155100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 162 | 20230607 | 155000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 163 | 20230607 | 154900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 164 | 20230607 | 154800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 165 | 20230607 | 154700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 166 | 20230607 | 154600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 167 | 20230607 | 154500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 168 | 20230607 | 154400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 169 | 20230607 | 154300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 170 | 20230607 | 154200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 171 | 20230607 | 154100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 172 | 20230607 | 154000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 173 | 20230607 | 153900 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 174 | 20230607 | 153800 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 175 | 20230607 | 153700 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 176 | 20230607 | 153600 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 177 | 20230607 | 153500 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 178 | 20230607 | 153400 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 179 | 20230607 | 153300 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 180 | 20230607 | 153200 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 181 | 20230607 | 153100 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 182 | 20230607 | 153000 | 12527651250 | 41700 | 41700 | 41700 | 41700 | 13552 |
| 183 | 20230607 | 152900 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20230607 | 152800 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20230607 | 152700 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20230607 | 152600 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20230607 | 152500 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20230607 | 152400 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20230607 | 152300 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20230607 | 152200 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20230607 | 152100 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20230607 | 152000 | 12245092050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20230607 | 151900 | 12245092050 | 41600 | 41900 | 41950 | 41600 | 2558 |
| 194 | 20230607 | 151800 | 12138008350 | 41950 | 42000 | 42000 | 41900 | 3341 |
| 195 | 20230607 | 151700 | 11997852100 | 41950 | 42000 | 42050 | 41950 | 4509 |
| 196 | 20230607 | 151600 | 11808579950 | 42000 | 42000 | 42050 | 41950 | 6397 |
| 197 | 20230607 | 151500 | 11539912700 | 41950 | 42000 | 42000 | 41950 | 2601 |
| 198 | 20230607 | 151400 | 11430687850 | 42000 | 41950 | 42000 | 41900 | 3247 |
| 199 | 20230607 | 151300 | 11294414050 | 41900 | 41950 | 41950 | 41850 | 2993 |
| 200 | 20230607 | 151200 | 11168879850 | 41950 | 41800 | 41950 | 41750 | 4695 |
| 201 | 20230607 | 151100 | 10972246150 | 41800 | 41800 | 41800 | 41700 | 1886 |
| 202 | 20230607 | 151000 | 10893460850 | 41850 | 41750 | 41850 | 41700 | 2716 |
| 203 | 20230607 | 150900 | 10779957500 | 41750 | 41750 | 41800 | 41650 | 1594 |
| 204 | 20230607 | 150800 | 10713407250 | 41800 | 41550 | 41800 | 41550 | 1435 |
| 205 | 20230607 | 150700 | 10653633150 | 41600 | 41600 | 41600 | 41500 | 1062 |
| 206 | 20230607 | 150600 | 10609470600 | 41650 | 41650 | 41700 | 41550 | 1141 |
| 207 | 20230607 | 150500 | 10561983200 | 41600 | 41550 | 41700 | 41550 | 1302 |
| 208 | 20230607 | 150400 | 10507811150 | 41550 | 41800 | 41800 | 41550 | 1752 |
| 209 | 20230607 | 150300 | 10434779050 | 41850 | 41850 | 41850 | 41800 | 1271 |
| 210 | 20230607 | 150200 | 10381608350 | 41800 | 41850 | 41850 | 41800 | 2184 |
| 211 | 20230607 | 150100 | 10290240300 | 41800 | 41800 | 41850 | 41750 | 877 |
| 212 | 20230607 | 150000 | 10253586750 | 41800 | 41900 | 41900 | 41750 | 1590 |
| 213 | 20230607 | 145900 | 10187100100 | 41900 | 41850 | 41900 | 41800 | 1181 |
| 214 | 20230607 | 145800 | 10137647500 | 41800 | 41900 | 41900 | 41750 | 1684 |
| 215 | 20230607 | 145700 | 10067233750 | 41900 | 41850 | 41900 | 41800 | 1547 |
| 216 | 20230607 | 145600 | 10002518800 | 41800 | 41800 | 41850 | 41750 | 1179 |
| 217 | 20230607 | 145500 | 9953196050 | 41800 | 41850 | 41850 | 41750 | 1496 |
| 218 | 20230607 | 145400 | 9890665200 | 41850 | 41800 | 41850 | 41800 | 1220 |
| 219 | 20230607 | 145300 | 9839644250 | 41800 | 41700 | 41850 | 41650 | 3118 |
| 220 | 20230607 | 145200 | 9709476250 | 41750 | 41850 | 41850 | 41750 | 2662 |
| 221 | 20230607 | 145100 | 9598200100 | 41850 | 41850 | 41850 | 41800 | 1030 |
| 222 | 20230607 | 145000 | 9555111200 | 41800 | 41850 | 41850 | 41750 | 1117 |
| 223 | 20230607 | 144900 | 9508418950 | 41800 | 41800 | 41800 | 41750 | 2108 |
| 224 | 20230607 | 144800 | 9420321250 | 41800 | 41850 | 41850 | 41750 | 1389 |
| 225 | 20230607 | 144700 | 9362252100 | 41800 | 41800 | 41850 | 41800 | 1998 |
| 226 | 20230607 | 144600 | 9278658300 | 41800 | 41750 | 41800 | 41700 | 2226 |
| 227 | 20230607 | 144500 | 9185643000 | 41800 | 41700 | 41800 | 41700 | 1353 |
| 228 | 20230607 | 144400 | 9129150650 | 41700 | 41700 | 41750 | 41650 | 1092 |
| 229 | 20230607 | 144300 | 9083595650 | 41700 | 41700 | 41750 | 41650 | 1655 |
| 230 | 20230607 | 144200 | 9014574500 | 41700 | 41650 | 41700 | 41650 | 1878 |
| 231 | 20230607 | 144100 | 8936268450 | 41700 | 41600 | 41700 | 41600 | 2628 |
| 232 | 20230607 | 144000 | 8826774050 | 41650 | 41650 | 41650 | 41600 | 815 |
| 233 | 20230607 | 143900 | 8792836450 | 41600 | 41600 | 41650 | 41600 | 1232 |
| 234 | 20230607 | 143800 | 8741565750 | 41600 | 41650 | 41650 | 41600 | 1012 |
| 235 | 20230607 | 143700 | 8699437500 | 41600 | 41600 | 41650 | 41600 | 819 |
| 236 | 20230607 | 143600 | 8665338600 | 41650 | 41600 | 41650 | 41550 | 1769 |
| 237 | 20230607 | 143500 | 8591704500 | 41600 | 41550 | 41600 | 41550 | 1544 |
| 238 | 20230607 | 143400 | 8527477700 | 41600 | 41600 | 41600 | 41550 | 844 |
| 239 | 20230607 | 143300 | 8492374150 | 41600 | 41600 | 41650 | 41550 | 1562 |
| 240 | 20230607 | 143200 | 8427372300 | 41600 | 41650 | 41650 | 41550 | 1228 |
| 241 | 20230607 | 143100 | 8376270100 | 41650 | 41500 | 41650 | 41500 | 3467 |
| 242 | 20230607 | 143000 | 8232102100 | 41500 | 41450 | 41550 | 41450 | 8282 |
| 243 | 20230607 | 142900 | 7888448250 | 41450 | 41400 | 41500 | 41400 | 2654 |
| 244 | 20230607 | 142800 | 7778380200 | 41400 | 41400 | 41450 | 41400 | 1000 |
| 245 | 20230607 | 142700 | 7736952300 | 41400 | 41450 | 41450 | 41400 | 1011 |
| 246 | 20230607 | 142600 | 7695064700 | 41400 | 41450 | 41450 | 41400 | 1065 |
| 247 | 20230607 | 142500 | 7650946400 | 41450 | 41450 | 41450 | 41400 | 809 |
| 248 | 20230607 | 142400 | 7617421050 | 41450 | 41450 | 41450 | 41400 | 1449 |
| 249 | 20230607 | 142300 | 7557377250 | 41450 | 41450 | 41450 | 41400 | 920 |
| 250 | 20230607 | 142200 | 7519261700 | 41450 | 41400 | 41450 | 41400 | 1007 |
| 251 | 20230607 | 142100 | 7477535050 | 41400 | 41350 | 41450 | 41300 | 7465 |
| 252 | 20230607 | 142000 | 7168623200 | 41350 | 41300 | 41400 | 41300 | 2361 |
| 253 | 20230607 | 141900 | 7070998250 | 41300 | 41250 | 41350 | 41250 | 1370 |
| 254 | 20230607 | 141800 | 7014417650 | 41250 | 41250 | 41300 | 41250 | 941 |
| 255 | 20230607 | 141700 | 6975574050 | 41250 | 41300 | 41300 | 41250 | 946 |
| 256 | 20230607 | 141600 | 6936517650 | 41300 | 41250 | 41300 | 41200 | 1435 |
| 257 | 20230607 | 141500 | 6877317100 | 41250 | 41200 | 41250 | 41200 | 835 |
| 258 | 20230607 | 141400 | 6842910550 | 41200 | 41200 | 41200 | 41150 | 904 |
| 259 | 20230607 | 141300 | 6805665900 | 41200 | 41150 | 41200 | 41150 | 1906 |
| 260 | 20230607 | 141200 | 6727199600 | 41100 | 41050 | 41100 | 41000 | 1286 |
| 261 | 20230607 | 141100 | 6674359050 | 41050 | 41050 | 41050 | 41000 | 949 |
| 262 | 20230607 | 141000 | 6635424300 | 41000 | 41100 | 41100 | 40950 | 1216 |
| 263 | 20230607 | 140900 | 6585582800 | 41000 | 41100 | 41150 | 41000 | 766 |
| 264 | 20230607 | 140800 | 6554134150 | 41100 | 41100 | 41150 | 41100 | 367 |
| 265 | 20230607 | 140700 | 6539049000 | 41100 | 41000 | 41100 | 41000 | 258 |
| 266 | 20230607 | 140600 | 6528445500 | 41000 | 41000 | 41100 | 41000 | 51 |
| 267 | 20230607 | 140500 | 6526351200 | 41000 | 41000 | 41100 | 41000 | 742 |
| 268 | 20230607 | 140400 | 6495923900 | 41100 | 41050 | 41100 | 41000 | 149 |
| 269 | 20230607 | 140300 | 6489801300 | 41050 | 41050 | 41150 | 41050 | 755 |
| 270 | 20230607 | 140200 | 6458795050 | 41150 | 40950 | 41150 | 40950 | 168 |
| 271 | 20230607 | 140100 | 6451885550 | 40950 | 40950 | 40950 | 40950 | 1 |
| 272 | 20230607 | 140000 | 6451844600 | 40950 | 40850 | 41200 | 40850 | 106 |
| 273 | 20230607 | 135900 | 6447489200 | 40850 | 40950 | 40950 | 40850 | 599 |
| 274 | 20230607 | 135800 | 6422986600 | 40950 | 41000 | 41000 | 40850 | 1552 |
| 275 | 20230607 | 135700 | 6359463550 | 41000 | 41000 | 41050 | 41000 | 262 |
| 276 | 20230607 | 135600 | 6348718650 | 41000 | 41000 | 41100 | 41000 | 366 |
| 277 | 20230607 | 135500 | 6333694750 | 41000 | 41000 | 41100 | 41000 | 473 |
| 278 | 20230607 | 135400 | 6314298400 | 41050 | 41150 | 41150 | 41050 | 3552 |
| 279 | 20230607 | 135300 | 6168291450 | 41150 | 41150 | 41200 | 41150 | 151 |
| 280 | 20230607 | 135200 | 6162075150 | 41150 | 41200 | 41200 | 41150 | 561 |
| 281 | 20230607 | 135100 | 6138965400 | 41200 | 41200 | 41250 | 41200 | 222 |
| 282 | 20230607 | 135000 | 6129813150 | 41200 | 41200 | 41300 | 41200 | 906 |
| 283 | 20230607 | 134900 | 6092444200 | 41200 | 41200 | 41200 | 41200 | 93 |
| 284 | 20230607 | 134800 | 6088612600 | 41200 | 41200 | 41250 | 41200 | 246 |
| 285 | 20230607 | 134700 | 6078474750 | 41200 | 41200 | 41200 | 41200 | 132 |
| 286 | 20230607 | 134600 | 6073036350 | 41200 | 41250 | 41250 | 41200 | 389 |
| 287 | 20230607 | 134500 | 6057000900 | 41300 | 41300 | 41300 | 41250 | 413 |
| 288 | 20230607 | 134400 | 6039955150 | 41250 | 41200 | 41250 | 41200 | 497 |
| 289 | 20230607 | 134300 | 6019456850 | 41200 | 41200 | 41250 | 41200 | 306 |
| 290 | 20230607 | 134200 | 6006840250 | 41200 | 41200 | 41200 | 41200 | 321 |
| 291 | 20230607 | 134100 | 5993615050 | 41200 | 41200 | 41250 | 41200 | 238 |
| 292 | 20230607 | 134000 | 5983802450 | 41200 | 41150 | 41250 | 41150 | 428 |
| 293 | 20230607 | 133900 | 5966171700 | 41150 | 41150 | 41200 | 41150 | 258 |
| 294 | 20230607 | 133800 | 5955547000 | 41200 | 41150 | 41200 | 41150 | 147 |
| 295 | 20230607 | 133700 | 5949495150 | 41150 | 41150 | 41150 | 41150 | 201 |
| 296 | 20230607 | 133600 | 5941224000 | 41200 | 41300 | 41300 | 41150 | 1143 |
| 297 | 20230607 | 133500 | 5894080350 | 41250 | 41250 | 41250 | 41250 | 107 |
| 298 | 20230607 | 133400 | 5889666600 | 41250 | 41250 | 41250 | 41250 | 102 |
| 299 | 20230607 | 133300 | 5885459100 | 41200 | 41250 | 41300 | 41200 | 198 |
| 300 | 20230607 | 133200 | 5877293750 | 41200 | 41250 | 41250 | 41200 | 765 |
| 301 | 20230607 | 133100 | 5845742100 | 41250 | 41250 | 41300 | 41250 | 147 |
| 302 | 20230607 | 133000 | 5839675700 | 41250 | 41300 | 41300 | 41250 | 449 |
| 303 | 20230607 | 132900 | 5821140600 | 41300 | 41300 | 41300 | 41300 | 332 |
| 304 | 20230607 | 132800 | 5807429000 | 41350 | 41300 | 41350 | 41300 | 164 |
| 305 | 20230607 | 132700 | 5800653150 | 41300 | 41350 | 41350 | 41300 | 561 |
| 306 | 20230607 | 132600 | 5777481400 | 41300 | 41350 | 41350 | 41300 | 320 |
| 307 | 20230607 | 132500 | 5764253600 | 41300 | 41300 | 41300 | 41300 | 110 |
| 308 | 20230607 | 132400 | 5759710600 | 41300 | 41300 | 41350 | 41300 | 152 |
| 309 | 20230607 | 132300 | 5753431850 | 41300 | 41300 | 41300 | 41250 | 472 |
| 310 | 20230607 | 132200 | 5733939850 | 41300 | 41300 | 41350 | 41250 | 369 |
| 311 | 20230607 | 132100 | 5718701750 | 41300 | 41300 | 41300 | 41250 | 374 |
| 312 | 20230607 | 132000 | 5703260850 | 41300 | 41300 | 41300 | 41250 | 105 |
| 313 | 20230607 | 131900 | 5698928950 | 41250 | 41300 | 41300 | 41250 | 307 |
| 314 | 20230607 | 131800 | 5686255800 | 41250 | 41300 | 41300 | 41250 | 127 |
| 315 | 20230607 | 131700 | 5681015400 | 41300 | 41200 | 41300 | 41200 | 404 |
| 316 | 20230607 | 131600 | 5664361850 | 41250 | 41250 | 41300 | 41250 | 596 |
| 317 | 20230607 | 131500 | 5639758400 | 41300 | 41300 | 41300 | 41250 | 433 |
| 318 | 20230607 | 131400 | 5621882250 | 41300 | 41250 | 41300 | 41250 | 202 |
| 319 | 20230607 | 131300 | 5613546550 | 41250 | 41250 | 41300 | 41250 | 162 |
| 320 | 20230607 | 131200 | 5606862450 | 41250 | 41250 | 41300 | 41250 | 187 |
| 321 | 20230607 | 131100 | 5599144850 | 41250 | 41300 | 41300 | 41250 | 1079 |
| 322 | 20230607 | 131000 | 5554586750 | 41250 | 41250 | 41300 | 41250 | 74 |
| 323 | 20230607 | 130900 | 5551533800 | 41250 | 41300 | 41300 | 41250 | 1176 |
| 324 | 20230607 | 130800 | 5503013150 | 41250 | 41250 | 41250 | 41250 | 207 |
| 325 | 20230607 | 130700 | 5494474400 | 41300 | 41250 | 41300 | 41250 | 339 |
| 326 | 20230607 | 130600 | 5480482100 | 41300 | 41250 | 41300 | 41250 | 196 |
| 327 | 20230607 | 130500 | 5472393200 | 41250 | 41250 | 41250 | 41250 | 171 |
| 328 | 20230607 | 130400 | 5465339450 | 41200 | 41250 | 41300 | 41200 | 329 |
| 329 | 20230607 | 130300 | 5451764550 | 41300 | 41200 | 41300 | 41200 | 394 |
| 330 | 20230607 | 130200 | 5435502150 | 41200 | 41300 | 41300 | 41200 | 193 |
| 331 | 20230607 | 130100 | 5427546850 | 41300 | 41300 | 41300 | 41200 | 420 |
| 332 | 20230607 | 130000 | 5410222350 | 41300 | 41250 | 41300 | 41250 | 286 |
| 333 | 20230607 | 125900 | 5398419050 | 41250 | 41300 | 41300 | 41250 | 470 |
| 334 | 20230607 | 125800 | 5379020000 | 41300 | 41300 | 41300 | 41300 | 390 |
| 335 | 20230607 | 125700 | 5362913000 | 41250 | 41300 | 41300 | 41250 | 200 |
| 336 | 20230607 | 125600 | 5354653150 | 41250 | 41250 | 41300 | 41250 | 208 |
| 337 | 20230607 | 125500 | 5346062950 | 41250 | 41300 | 41300 | 41250 | 25 |
| 338 | 20230607 | 125400 | 5345030650 | 41300 | 41250 | 41300 | 41200 | 129 |
| 339 | 20230607 | 125300 | 5339705150 | 41250 | 41200 | 41300 | 41200 | 189 |
| 340 | 20230607 | 125200 | 5331909450 | 41300 | 41300 | 41300 | 41200 | 98 |
| 341 | 20230607 | 125100 | 5327862350 | 41300 | 41200 | 41300 | 41200 | 692 |
| 342 | 20230607 | 125000 | 5299307400 | 41200 | 41200 | 41250 | 41200 | 7 |
| 343 | 20230607 | 124900 | 5299018900 | 41250 | 41150 | 41250 | 41150 | 966 |
| 344 | 20230607 | 124800 | 5259218050 | 41150 | 41150 | 41200 | 41150 | 13 |
| 345 | 20230607 | 124700 | 5258683000 | 41200 | 41150 | 41200 | 41150 | 213 |
| 346 | 20230607 | 124600 | 5249908300 | 41150 | 41200 | 41200 | 41150 | 93 |
| 347 | 20230607 | 124500 | 5246079750 | 41200 | 41200 | 41200 | 41200 | 71 |
| 348 | 20230607 | 124400 | 5243154550 | 41200 | 41200 | 41200 | 41150 | 111 |
| 349 | 20230607 | 124300 | 5238581650 | 41200 | 41200 | 41200 | 41200 | 3 |
| 350 | 20230607 | 124200 | 5238458050 | 41150 | 41150 | 41200 | 41150 | 82 |
| 351 | 20230607 | 124100 | 5235081100 | 41150 | 41150 | 41150 | 41150 | 98 |
| 352 | 20230607 | 124000 | 5231048400 | 41200 | 41150 | 41200 | 41150 | 180 |
| 353 | 20230607 | 123900 | 5223635100 | 41150 | 41200 | 41200 | 41150 | 867 |
| 354 | 20230607 | 123800 | 5187954050 | 41200 | 41200 | 41200 | 41200 | 50 |
| 355 | 20230607 | 123700 | 5185894050 | 41200 | 41150 | 41200 | 41150 | 721 |
| 356 | 20230607 | 123600 | 5156190100 | 41200 | 41200 | 41200 | 41150 | 52 |
| 357 | 20230607 | 123500 | 5154047750 | 41200 | 41200 | 41200 | 41150 | 175 |
| 358 | 20230607 | 123400 | 5146837850 | 41150 | 41200 | 41200 | 41150 | 181 |
| 359 | 20230607 | 123300 | 5139380750 | 41200 | 41200 | 41200 | 41150 | 80 |
| 360 | 20230607 | 123200 | 5136084950 | 41200 | 41150 | 41250 | 41150 | 178 |
| 361 | 20230607 | 123100 | 5128745800 | 41150 | 41150 | 41150 | 41150 | 1 |
| 362 | 20230607 | 123000 | 5128704650 | 41250 | 41150 | 41250 | 41150 | 175 |
| 363 | 20230607 | 122900 | 5121498900 | 41200 | 41200 | 41250 | 41200 | 172 |
| 364 | 20230607 | 122800 | 5114412100 | 41250 | 41150 | 41250 | 41150 | 104 |
| 365 | 20230607 | 122700 | 5110128800 | 41250 | 41200 | 41250 | 41200 | 609 |
| 366 | 20230607 | 122600 | 5085034700 | 41200 | 41250 | 41250 | 41200 | 48 |
| 367 | 20230607 | 122500 | 5083055900 | 41250 | 41250 | 41250 | 41200 | 242 |
| 368 | 20230607 | 122400 | 5073073450 | 41250 | 41200 | 41250 | 41200 | 100 |
| 369 | 20230607 | 122300 | 5068952050 | 41200 | 41200 | 41250 | 41200 | 107 |
| 370 | 20230607 | 122200 | 5064541000 | 41200 | 41200 | 41250 | 41200 | 145 |
| 371 | 20230607 | 122100 | 5058563400 | 41200 | 41200 | 41200 | 41200 | 4 |
| 372 | 20230607 | 122000 | 5058398600 | 41150 | 41200 | 41250 | 41150 | 60 |
| 373 | 20230607 | 121900 | 5055924900 | 41200 | 41200 | 41250 | 41150 | 1365 |
| 374 | 20230607 | 121800 | 4999716250 | 41200 | 41250 | 41250 | 41200 | 306 |
| 375 | 20230607 | 121700 | 4987106400 | 41200 | 41200 | 41200 | 41200 | 25 |
| 376 | 20230607 | 121600 | 4986076400 | 41200 | 41250 | 41250 | 41200 | 130 |
| 377 | 20230607 | 121500 | 4980716800 | 41250 | 41200 | 41250 | 41200 | 97 |
| 378 | 20230607 | 121400 | 4976715950 | 41200 | 41250 | 41250 | 41200 | 613 |
| 379 | 20230607 | 121300 | 4951457850 | 41250 | 41250 | 41300 | 41200 | 99 |
| 380 | 20230607 | 121200 | 4947373550 | 41250 | 41250 | 41300 | 41250 | 750 |
| 381 | 20230607 | 121100 | 4916435000 | 41300 | 41300 | 41300 | 41250 | 55 |
| 382 | 20230607 | 121000 | 4914163800 | 41300 | 41300 | 41300 | 41300 | 301 |
| 383 | 20230607 | 120900 | 4901732500 | 41300 | 41300 | 41300 | 41250 | 427 |
| 384 | 20230607 | 120800 | 4884097450 | 41300 | 41250 | 41300 | 41250 | 163 |
| 385 | 20230607 | 120700 | 4877367550 | 41250 | 41250 | 41300 | 41250 | 172 |
| 386 | 20230607 | 120600 | 4870264850 | 41300 | 41300 | 41350 | 41300 | 846 |
| 387 | 20230607 | 120500 | 4835302150 | 41300 | 41350 | 41350 | 41250 | 181 |
| 388 | 20230607 | 120400 | 4827825200 | 41350 | 41300 | 41350 | 41250 | 424 |
| 389 | 20230607 | 120300 | 4810298400 | 41300 | 41300 | 41300 | 41250 | 365 |
| 390 | 20230607 | 120200 | 4795224200 | 41300 | 41300 | 41350 | 41300 | 161 |
| 391 | 20230607 | 120100 | 4788573750 | 41250 | 41250 | 41300 | 41200 | 4153 |
| 392 | 20230607 | 120000 | 4617112650 | 41200 | 41250 | 41250 | 41200 | 48 |
| 393 | 20230607 | 115900 | 4615134400 | 41250 | 41200 | 41250 | 41200 | 135 |
| 394 | 20230607 | 115800 | 4609565700 | 41200 | 41250 | 41300 | 41200 | 1697 |
| 395 | 20230607 | 115700 | 4539564550 | 41250 | 41250 | 41300 | 41250 | 1827 |
| 396 | 20230607 | 115600 | 4464196350 | 41200 | 41200 | 41250 | 41200 | 89 |
| 397 | 20230607 | 115500 | 4460527200 | 41200 | 41150 | 41250 | 41150 | 1202 |
| 398 | 20230607 | 115400 | 4411011950 | 41200 | 41200 | 41200 | 41150 | 96 |
| 399 | 20230607 | 115300 | 4407058050 | 41200 | 41000 | 41200 | 41000 | 4200 |
| 400 | 20230607 | 115200 | 4234213500 | 41050 | 41000 | 41050 | 41000 | 403 |
| 401 | 20230607 | 115100 | 4217686200 | 41000 | 41000 | 41000 | 40950 | 216 |
| 402 | 20230607 | 115000 | 4208830250 | 41000 | 40950 | 41000 | 40950 | 3 |
| 403 | 20230607 | 114900 | 4208707350 | 40950 | 40950 | 40950 | 40950 | 5 |
| 404 | 20230607 | 114800 | 4208502600 | 41000 | 41000 | 41000 | 40950 | 121 |
| 405 | 20230607 | 114700 | 4203544950 | 40950 | 40950 | 40950 | 40950 | 27 |
| 406 | 20230607 | 114600 | 4202439300 | 41000 | 41000 | 41050 | 41000 | 643 |
| 407 | 20230607 | 114500 | 4176072250 | 41050 | 41050 | 41050 | 41000 | 135 |
| 408 | 20230607 | 114400 | 4170533400 | 41050 | 41050 | 41100 | 41000 | 261 |
| 409 | 20230607 | 114300 | 4159817550 | 41050 | 41050 | 41050 | 41050 | 27 |
| 410 | 20230607 | 114200 | 4158709200 | 41000 | 41050 | 41050 | 41000 | 10 |
| 411 | 20230607 | 114100 | 4158298750 | 41100 | 41050 | 41100 | 41050 | 173 |
| 412 | 20230607 | 114000 | 4151192650 | 41050 | 41050 | 41050 | 41050 | 319 |
| 413 | 20230607 | 113900 | 4138097700 | 41000 | 41050 | 41050 | 41000 | 1411 |
| 414 | 20230607 | 113800 | 4080176500 | 41000 | 41000 | 41050 | 41000 | 70 |
| 415 | 20230607 | 113700 | 4077303450 | 41000 | 41000 | 41050 | 41000 | 247 |
| 416 | 20230607 | 113600 | 4067169250 | 41050 | 41000 | 41050 | 41000 | 177 |
| 417 | 20230607 | 113500 | 4059905700 | 41050 | 41000 | 41050 | 40950 | 80 |
| 418 | 20230607 | 113400 | 4056621850 | 41000 | 41000 | 41000 | 40950 | 532 |
| 419 | 20230607 | 113300 | 4034810000 | 40950 | 40950 | 41000 | 40950 | 46 |
| 420 | 20230607 | 113200 | 4032924350 | 41000 | 41000 | 41050 | 41000 | 271 |
| 421 | 20230607 | 113100 | 4021811300 | 41050 | 41000 | 41050 | 41000 | 167 |
| 422 | 20230607 | 113000 | 4014961150 | 41050 | 41000 | 41050 | 41000 | 91 |
| 423 | 20230607 | 112900 | 4011225750 | 41050 | 40950 | 41050 | 40950 | 899 |
| 424 | 20230607 | 112800 | 3974361000 | 41000 | 41000 | 41000 | 41000 | 59 |
| 425 | 20230607 | 112700 | 3971942000 | 41000 | 40900 | 41000 | 40900 | 471 |
| 426 | 20230607 | 112600 | 3952653050 | 40950 | 40850 | 40950 | 40850 | 73 |
| 427 | 20230607 | 112500 | 3949665500 | 40850 | 40900 | 40900 | 40850 | 114 |
| 428 | 20230607 | 112400 | 3945002950 | 40900 | 40850 | 40950 | 40850 | 580 |
| 429 | 20230607 | 112300 | 3921275800 | 40900 | 40850 | 40900 | 40850 | 48 |
| 430 | 20230607 | 112200 | 3919312800 | 40850 | 40900 | 40950 | 40850 | 69 |
| 431 | 20230607 | 112100 | 3916489850 | 40850 | 40900 | 40900 | 40850 | 201 |
| 432 | 20230607 | 112000 | 3908278850 | 40900 | 40900 | 40900 | 40850 | 244 |
| 433 | 20230607 | 111900 | 3898299350 | 40850 | 40850 | 40900 | 40800 | 270 |
| 434 | 20230607 | 111800 | 3887264800 | 40800 | 40800 | 40800 | 40750 | 124 |
| 435 | 20230607 | 111700 | 3882205650 | 40800 | 40800 | 40800 | 40800 | 54 |
| 436 | 20230607 | 111600 | 3880002450 | 40750 | 40800 | 40800 | 40700 | 183 |
| 437 | 20230607 | 111500 | 3872545800 | 40700 | 40650 | 40700 | 40650 | 188 |
| 438 | 20230607 | 111400 | 3864903300 | 40650 | 40650 | 40800 | 40650 | 169 |
| 439 | 20230607 | 111300 | 3858018450 | 40650 | 40650 | 40700 | 40650 | 111 |
| 440 | 20230607 | 111200 | 3853503850 | 40700 | 40750 | 40800 | 40650 | 2135 |
| 441 | 20230607 | 111100 | 3766566800 | 40750 | 40800 | 40800 | 40750 | 296 |
| 442 | 20230607 | 111000 | 3754492650 | 40750 | 40750 | 40800 | 40750 | 126 |
| 443 | 20230607 | 110900 | 3749357350 | 40750 | 40800 | 40800 | 40750 | 83 |
| 444 | 20230607 | 110800 | 3745973800 | 40800 | 40700 | 40800 | 40700 | 443 |
| 445 | 20230607 | 110700 | 3727924250 | 40750 | 40750 | 40750 | 40700 | 254 |
| 446 | 20230607 | 110600 | 3717583450 | 40750 | 40750 | 40800 | 40750 | 57 |
| 447 | 20230607 | 110500 | 3715260650 | 40800 | 40750 | 40800 | 40700 | 446 |
| 448 | 20230607 | 110400 | 3697083700 | 40750 | 40750 | 40800 | 40750 | 90 |
| 449 | 20230607 | 110300 | 3693416050 | 40750 | 40750 | 40800 | 40750 | 81 |
| 450 | 20230607 | 110200 | 3690115150 | 40750 | 40700 | 40750 | 40700 | 202 |
| 451 | 20230607 | 110100 | 3681884750 | 40700 | 40750 | 40800 | 40700 | 347 |
| 452 | 20230607 | 110000 | 3667748150 | 40750 | 40700 | 40800 | 40700 | 179 |
| 453 | 20230607 | 105900 | 3660454450 | 40700 | 40750 | 40750 | 40700 | 75 |
| 454 | 20230607 | 105800 | 3657401900 | 40700 | 40750 | 40750 | 40700 | 631 |
| 455 | 20230607 | 105700 | 3631706500 | 40750 | 40750 | 40800 | 40750 | 83 |
| 456 | 20230607 | 105600 | 3628324200 | 40750 | 40800 | 40800 | 40750 | 103 |
| 457 | 20230607 | 105500 | 3624125900 | 40750 | 40750 | 40800 | 40750 | 123 |
| 458 | 20230607 | 105400 | 3619112000 | 40750 | 40850 | 40850 | 40750 | 647 |
| 459 | 20230607 | 105300 | 3592719200 | 40800 | 40850 | 40850 | 40800 | 382 |
| 460 | 20230607 | 105200 | 3577116700 | 40850 | 40850 | 40850 | 40850 | 57 |
| 461 | 20230607 | 105100 | 3574788250 | 40850 | 40850 | 40900 | 40850 | 83 |
| 462 | 20230607 | 105000 | 3571396150 | 40850 | 40850 | 40950 | 40800 | 145 |
| 463 | 20230607 | 104900 | 3565472600 | 40800 | 40850 | 40850 | 40800 | 351 |
| 464 | 20230607 | 104800 | 3551137400 | 40850 | 40850 | 40900 | 40850 | 172 |
| 465 | 20230607 | 104700 | 3544111050 | 40850 | 40900 | 40900 | 40850 | 352 |
| 466 | 20230607 | 104600 | 3529714550 | 40900 | 40900 | 40900 | 40900 | 134 |
| 467 | 20230607 | 104500 | 3524233950 | 40900 | 41000 | 41000 | 40900 | 724 |
| 468 | 20230607 | 104400 | 3494609900 | 40950 | 40950 | 41000 | 40950 | 91 |
| 469 | 20230607 | 104300 | 3490883400 | 40950 | 40900 | 41000 | 40900 | 186 |
| 470 | 20230607 | 104200 | 3483268700 | 40950 | 40850 | 40950 | 40850 | 146 |
| 471 | 20230607 | 104100 | 3477298950 | 40850 | 40850 | 40900 | 40850 | 380 |
| 472 | 20230607 | 104000 | 3461760600 | 40900 | 40850 | 40900 | 40850 | 120 |
| 473 | 20230607 | 103900 | 3456857750 | 40850 | 40800 | 40850 | 40800 | 242 |
| 474 | 20230607 | 103800 | 3446972450 | 40800 | 40800 | 40900 | 40800 | 202 |
| 475 | 20230607 | 103700 | 3438722300 | 40850 | 40850 | 40850 | 40800 | 204 |
| 476 | 20230607 | 103600 | 3430392050 | 40800 | 40850 | 40850 | 40800 | 142 |
| 477 | 20230607 | 103500 | 3424595200 | 40800 | 40850 | 40850 | 40800 | 138 |
| 478 | 20230607 | 103400 | 3418961900 | 40800 | 40900 | 40900 | 40800 | 111 |
| 479 | 20230607 | 103300 | 3414431600 | 40900 | 40750 | 40900 | 40750 | 591 |
| 480 | 20230607 | 103200 | 3390285200 | 40800 | 40850 | 40850 | 40750 | 436 |
| 481 | 20230607 | 103100 | 3372495750 | 40800 | 40800 | 40850 | 40800 | 202 |
| 482 | 20230607 | 103000 | 3364247100 | 40750 | 40700 | 40850 | 40700 | 124 |
| 483 | 20230607 | 102900 | 3359188450 | 40700 | 40650 | 40750 | 40650 | 218 |
| 484 | 20230607 | 102800 | 3350316800 | 40650 | 40650 | 40650 | 40650 | 55 |
| 485 | 20230607 | 102700 | 3348081050 | 40650 | 40550 | 40650 | 40550 | 394 |
| 486 | 20230607 | 102600 | 3332079500 | 40550 | 40500 | 40550 | 40500 | 211 |
| 487 | 20230607 | 102500 | 3323527450 | 40550 | 40500 | 40550 | 40500 | 265 |
| 488 | 20230607 | 102400 | 3312785750 | 40500 | 40500 | 40550 | 40500 | 118 |
| 489 | 20230607 | 102300 | 3308006100 | 40550 | 40750 | 40800 | 40500 | 3540 |
| 490 | 20230607 | 102200 | 3164059900 | 40750 | 40750 | 40800 | 40750 | 68 |
| 491 | 20230607 | 102100 | 3161288650 | 40750 | 40750 | 40750 | 40750 | 89 |
| 492 | 20230607 | 102000 | 3157661900 | 40950 | 40750 | 40950 | 40700 | 638 |
| 493 | 20230607 | 101900 | 3131646800 | 40750 | 40800 | 40850 | 40750 | 304 |
| 494 | 20230607 | 101800 | 3119252550 | 40850 | 40750 | 40850 | 40750 | 453 |
| 495 | 20230607 | 101700 | 3100783900 | 40750 | 40800 | 40850 | 40750 | 435 |
| 496 | 20230607 | 101600 | 3083037550 | 40850 | 40800 | 40850 | 40800 | 528 |
| 497 | 20230607 | 101500 | 3061489350 | 40800 | 40850 | 40850 | 40800 | 225 |
| 498 | 20230607 | 101400 | 3052301800 | 40850 | 40800 | 40850 | 40800 | 7 |
| 499 | 20230607 | 101300 | 3052016100 | 40850 | 40950 | 40950 | 40850 | 513 |
| 500 | 20230607 | 101200 | 3031038550 | 40950 | 40950 | 40950 | 40900 | 118 |
| 501 | 20230607 | 101100 | 3026206700 | 40900 | 41050 | 41050 | 40900 | 2186 |
| 502 | 20230607 | 101000 | 2936548800 | 41050 | 41100 | 41100 | 41050 | 203 |
| 503 | 20230607 | 100900 | 2928213800 | 41100 | 41100 | 41100 | 41050 | 21 |
| 504 | 20230607 | 100800 | 2927350800 | 41100 | 41150 | 41150 | 41050 | 656 |
| 505 | 20230607 | 100700 | 2900383850 | 41100 | 41250 | 41300 | 41100 | 4966 |
| 506 | 20230607 | 100600 | 2695873650 | 41250 | 41300 | 41300 | 41250 | 639 |
| 507 | 20230607 | 100500 | 2669492100 | 41300 | 41250 | 41300 | 41200 | 2510 |
| 508 | 20230607 | 100400 | 2565883400 | 41200 | 41200 | 41250 | 41200 | 379 |
| 509 | 20230607 | 100300 | 2550265450 | 41250 | 41250 | 41250 | 41150 | 749 |
| 510 | 20230607 | 100200 | 2519379550 | 41250 | 41200 | 41250 | 41150 | 857 |
| 511 | 20230607 | 100100 | 2484047000 | 41200 | 41150 | 41200 | 41150 | 1878 |
| 512 | 20230607 | 100000 | 2406731450 | 41100 | 41150 | 41150 | 41100 | 171 |
| 513 | 20230607 | 095900 | 2399700750 | 41150 | 41100 | 41150 | 41050 | 167 |
| 514 | 20230607 | 095800 | 2392836750 | 41100 | 41050 | 41100 | 41050 | 128 |
| 515 | 20230607 | 095700 | 2387576100 | 41100 | 41100 | 41100 | 41050 | 137 |
| 516 | 20230607 | 095600 | 2381945450 | 41100 | 41100 | 41100 | 41050 | 731 |
| 517 | 20230607 | 095500 | 2351921850 | 41100 | 41150 | 41150 | 41100 | 207 |
| 518 | 20230607 | 095400 | 2343412250 | 41150 | 41150 | 41150 | 41050 | 714 |
| 519 | 20230607 | 095300 | 2314080400 | 41100 | 41150 | 41200 | 41100 | 2949 |
| 520 | 20230607 | 095200 | 2192850050 | 41150 | 41200 | 41250 | 41150 | 1917 |
| 521 | 20230607 | 095100 | 2113910850 | 41150 | 40900 | 41250 | 40900 | 16130 |
| 522 | 20230607 | 095000 | 1452394500 | 40850 | 40800 | 40850 | 40800 | 1110 |
| 523 | 20230607 | 094900 | 1407069900 | 40800 | 40800 | 40800 | 40750 | 149 |
| 524 | 20230607 | 094800 | 1400990800 | 40800 | 40800 | 40800 | 40750 | 173 |
| 525 | 20230607 | 094700 | 1393932700 | 40800 | 40800 | 40800 | 40750 | 186 |
| 526 | 20230607 | 094600 | 1386352650 | 40750 | 40800 | 40800 | 40750 | 231 |
| 527 | 20230607 | 094500 | 1376928350 | 40750 | 40750 | 40800 | 40750 | 148 |
| 528 | 20230607 | 094400 | 1370895950 | 40750 | 40750 | 40800 | 40750 | 104 |
| 529 | 20230607 | 094300 | 1366656800 | 40750 | 40800 | 40800 | 40750 | 165 |
| 530 | 20230607 | 094200 | 1359933000 | 40750 | 40750 | 40750 | 40750 | 265 |
| 531 | 20230607 | 094100 | 1349134250 | 40750 | 40750 | 40800 | 40750 | 55 |
| 532 | 20230607 | 094000 | 1346891550 | 40750 | 40750 | 40750 | 40750 | 330 |
| 533 | 20230607 | 093900 | 1333444050 | 40750 | 40750 | 40800 | 40750 | 203 |
| 534 | 20230607 | 093800 | 1325170900 | 40750 | 40750 | 40750 | 40750 | 78 |
| 535 | 20230607 | 093700 | 1321992400 | 40750 | 40850 | 40850 | 40750 | 754 |
| 536 | 20230607 | 093600 | 1291233850 | 40800 | 40800 | 40800 | 40800 | 172 |
| 537 | 20230607 | 093500 | 1284216250 | 40800 | 40850 | 40850 | 40800 | 148 |
| 538 | 20230607 | 093400 | 1278170950 | 40850 | 40850 | 40900 | 40850 | 1659 |
| 539 | 20230607 | 093300 | 1210388300 | 40850 | 40850 | 40900 | 40850 | 701 |
| 540 | 20230607 | 093200 | 1181726700 | 40850 | 40850 | 40900 | 40850 | 673 |
| 541 | 20230607 | 093100 | 1154226900 | 40850 | 40850 | 40900 | 40800 | 959 |
| 542 | 20230607 | 093000 | 1115047250 | 40850 | 40800 | 40850 | 40800 | 327 |
| 543 | 20230607 | 092900 | 1101700900 | 40800 | 40650 | 40850 | 40650 | 3951 |
| 544 | 20230607 | 092800 | 940555300 | 40700 | 40700 | 40700 | 40650 | 527 |
| 545 | 20230607 | 092700 | 919107950 | 40700 | 40650 | 40700 | 40600 | 374 |
| 546 | 20230607 | 092600 | 903890900 | 40650 | 40650 | 40700 | 40650 | 1796 |
| 547 | 20230607 | 092500 | 830830100 | 40650 | 40550 | 40650 | 40550 | 820 |
| 548 | 20230607 | 092400 | 797513350 | 40550 | 40600 | 40600 | 40550 | 156 |
| 549 | 20230607 | 092300 | 791183250 | 40550 | 40550 | 40600 | 40550 | 549 |
| 550 | 20230607 | 092200 | 768916250 | 40550 | 40550 | 40600 | 40550 | 229 |
| 551 | 20230607 | 092100 | 759630250 | 40600 | 40550 | 40600 | 40550 | 399 |
| 552 | 20230607 | 092000 | 743440600 | 40550 | 40600 | 40650 | 40550 | 1032 |
| 553 | 20230607 | 091900 | 701536200 | 40600 | 40600 | 40600 | 40600 | 243 |
| 554 | 20230607 | 091800 | 691670400 | 40650 | 40650 | 40650 | 40650 | 565 |
| 555 | 20230607 | 091700 | 668703150 | 40650 | 40700 | 40700 | 40650 | 670 |
| 556 | 20230607 | 091600 | 641435100 | 40700 | 40700 | 40750 | 40700 | 242 |
| 557 | 20230607 | 091500 | 631580700 | 40700 | 40700 | 40750 | 40700 | 508 |
| 558 | 20230607 | 091400 | 610893300 | 40700 | 40700 | 40750 | 40700 | 360 |
| 559 | 20230607 | 091300 | 596237500 | 40700 | 40750 | 40750 | 40700 | 311 |
| 560 | 20230607 | 091200 | 583566700 | 40700 | 40750 | 40750 | 40650 | 748 |
| 561 | 20230607 | 091100 | 553118250 | 40750 | 40700 | 40750 | 40700 | 435 |
| 562 | 20230607 | 091000 | 535403450 | 40700 | 40750 | 40800 | 40700 | 436 |
| 563 | 20230607 | 090900 | 517638350 | 40700 | 40750 | 40750 | 40650 | 212 |
| 564 | 20230607 | 090800 | 509000550 | 40750 | 40600 | 40800 | 40600 | 2850 |
| 565 | 20230607 | 090700 | 392995750 | 40550 | 40600 | 40650 | 40500 | 207 |
| 566 | 20230607 | 090600 | 384596500 | 40600 | 40550 | 40600 | 40550 | 252 |
| 567 | 20230607 | 090500 | 374369450 | 40600 | 40450 | 40600 | 40450 | 679 |
| 568 | 20230607 | 090400 | 346832850 | 40450 | 40500 | 40550 | 40450 | 1084 |
| 569 | 20230607 | 090300 | 302956050 | 40450 | 40550 | 40550 | 40400 | 1927 |
| 570 | 20230607 | 090200 | 224883150 | 40550 | 40600 | 40600 | 40550 | 411 |
| 571 | 20230607 | 090100 | 208202850 | 40550 | 40600 | 40650 | 40500 | 2107 |
| 572 | 20230607 | 090000 | 122677400 | 40600 | 40750 | 40750 | 40500 | 2962 |