34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 193000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 3 | 20230607 | 192900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20230607 | 192800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20230607 | 192700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20230607 | 192600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20230607 | 192500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20230607 | 192400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20230607 | 192300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20230607 | 192200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20230607 | 192100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20230607 | 192000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20230607 | 191900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20230607 | 191800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20230607 | 191700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20230607 | 191600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20230607 | 191500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20230607 | 191400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20230607 | 191300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20230607 | 191200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20230607 | 191100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20230607 | 191000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20230607 | 190900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20230607 | 190800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20230607 | 190700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20230607 | 190600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20230607 | 190500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20230607 | 190400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20230607 | 190300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20230607 | 190200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20230607 | 190100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20230607 | 190000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 33 | 20230607 | 185900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20230607 | 185800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20230607 | 185700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20230607 | 185600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20230607 | 185500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20230607 | 185400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20230607 | 185300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20230607 | 185200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20230607 | 185100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20230607 | 185000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20230607 | 184900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20230607 | 184800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20230607 | 184700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20230607 | 184600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20230607 | 184500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20230607 | 184400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20230607 | 184300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20230607 | 184200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20230607 | 184100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20230607 | 184000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20230607 | 183900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20230607 | 183800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20230607 | 183700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20230607 | 183600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20230607 | 183500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20230607 | 183400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20230607 | 183300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20230607 | 183200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20230607 | 183100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20230607 | 183000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 63 | 20230607 | 182900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20230607 | 182800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20230607 | 182700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20230607 | 182600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20230607 | 182500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20230607 | 182400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20230607 | 182300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20230607 | 182200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20230607 | 182100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20230607 | 182000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20230607 | 181900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20230607 | 181800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20230607 | 181700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20230607 | 181600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20230607 | 181500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20230607 | 181400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20230607 | 181300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20230607 | 181200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20230607 | 181100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20230607 | 181000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20230607 | 180900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20230607 | 180800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20230607 | 180700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20230607 | 180600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20230607 | 180500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20230607 | 180400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20230607 | 180300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20230607 | 180200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20230607 | 180100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20230607 | 180000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 93 | 20230607 | 175900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20230607 | 175800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20230607 | 175700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20230607 | 175600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20230607 | 175500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20230607 | 175400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20230607 | 175300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20230607 | 175200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20230607 | 175100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20230607 | 175000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20230607 | 174900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20230607 | 174800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20230607 | 174700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20230607 | 174600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20230607 | 174500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20230607 | 174400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20230607 | 174300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20230607 | 174200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20230607 | 174100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20230607 | 174000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20230607 | 173900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20230607 | 173800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20230607 | 173700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20230607 | 173600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20230607 | 173500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20230607 | 173400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20230607 | 173300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20230607 | 173200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20230607 | 173100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20230607 | 173000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 123 | 20230607 | 172900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20230607 | 172800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20230607 | 172700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20230607 | 172600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20230607 | 172500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20230607 | 172400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20230607 | 172300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20230607 | 172200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20230607 | 172100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20230607 | 172000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20230607 | 171900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20230607 | 171800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20230607 | 171700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20230607 | 171600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20230607 | 171500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20230607 | 171400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20230607 | 171300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20230607 | 171200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20230607 | 171100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20230607 | 171000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20230607 | 170900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20230607 | 170800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20230607 | 170700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20230607 | 170600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20230607 | 170500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20230607 | 170400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20230607 | 170300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20230607 | 170200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20230607 | 170100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20230607 | 170000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 153 | 20230607 | 165900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20230607 | 165800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20230607 | 165700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20230607 | 165600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20230607 | 165500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20230607 | 165400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20230607 | 165300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20230607 | 165200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20230607 | 165100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20230607 | 165000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20230607 | 164900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20230607 | 164800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20230607 | 164700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20230607 | 164600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20230607 | 164500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20230607 | 164400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20230607 | 164300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20230607 | 164200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20230607 | 164100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20230607 | 164000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20230607 | 163900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20230607 | 163800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20230607 | 163700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20230607 | 163600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20230607 | 163500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20230607 | 163400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20230607 | 163300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20230607 | 163200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20230607 | 163100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20230607 | 163000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 183 | 20230607 | 162900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20230607 | 162800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20230607 | 162700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20230607 | 162600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20230607 | 162500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20230607 | 162400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20230607 | 162300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20230607 | 162200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20230607 | 162100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20230607 | 162000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20230607 | 161900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20230607 | 161800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20230607 | 161700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20230607 | 161600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20230607 | 161500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20230607 | 161400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20230607 | 161300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20230607 | 161200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20230607 | 161100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20230607 | 161000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20230607 | 160900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20230607 | 160800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20230607 | 160700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20230607 | 160600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20230607 | 160500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20230607 | 160400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20230607 | 160300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20230607 | 160200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20230607 | 160100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20230607 | 160000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 3706 |
| 213 | 20230607 | 155900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20230607 | 155800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20230607 | 155700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20230607 | 155600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20230607 | 155500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20230607 | 155400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20230607 | 155300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20230607 | 155200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20230607 | 155100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20230607 | 155000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20230607 | 154900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20230607 | 154800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20230607 | 154700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 226 | 20230607 | 154600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 227 | 20230607 | 154500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 228 | 20230607 | 154400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 229 | 20230607 | 154300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 230 | 20230607 | 154200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 231 | 20230607 | 154100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 232 | 20230607 | 154000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 233 | 20230607 | 153900 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 234 | 20230607 | 153800 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 235 | 20230607 | 153700 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 236 | 20230607 | 153600 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 237 | 20230607 | 153500 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 238 | 20230607 | 153400 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 239 | 20230607 | 153300 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 240 | 20230607 | 153200 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 241 | 20230607 | 153100 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 0 |
| 242 | 20230607 | 153000 | 8332849250 | 40300 | 40300 | 40300 | 40300 | 7412 |
| 243 | 20230607 | 152900 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 244 | 20230607 | 152800 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 245 | 20230607 | 152700 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 246 | 20230607 | 152600 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 247 | 20230607 | 152500 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 248 | 20230607 | 152400 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 249 | 20230607 | 152300 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 250 | 20230607 | 152200 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 251 | 20230607 | 152100 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 252 | 20230607 | 152000 | 8183497450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 253 | 20230607 | 151900 | 8183497450 | 40300 | 40400 | 40400 | 40300 | 737 |
| 254 | 20230607 | 151800 | 8153761100 | 40350 | 40250 | 40400 | 40250 | 1210 |
| 255 | 20230607 | 151700 | 8105003750 | 40300 | 40300 | 40300 | 40250 | 2113 |
| 256 | 20230607 | 151600 | 8019852800 | 40350 | 40350 | 40350 | 40300 | 930 |
| 257 | 20230607 | 151500 | 7982368050 | 40350 | 40400 | 40400 | 40300 | 707 |
| 258 | 20230607 | 151400 | 7953845000 | 40400 | 40350 | 40400 | 40350 | 309 |
| 259 | 20230607 | 151300 | 7941369950 | 40400 | 40400 | 40400 | 40350 | 370 |
| 260 | 20230607 | 151200 | 7926436200 | 40400 | 40300 | 40400 | 40300 | 1363 |
| 261 | 20230607 | 151100 | 7871439850 | 40300 | 40350 | 40400 | 40300 | 581 |
| 262 | 20230607 | 151000 | 7848001300 | 40350 | 40300 | 40400 | 40300 | 511 |
| 263 | 20230607 | 150900 | 7827384500 | 40350 | 40300 | 40350 | 40300 | 812 |
| 264 | 20230607 | 150800 | 7794654350 | 40300 | 40350 | 40350 | 40300 | 477 |
| 265 | 20230607 | 150700 | 7775428150 | 40350 | 40300 | 40350 | 40250 | 227 |
| 266 | 20230607 | 150600 | 7766281250 | 40300 | 40300 | 40300 | 40250 | 397 |
| 267 | 20230607 | 150500 | 7750285850 | 40300 | 40300 | 40350 | 40250 | 230 |
| 268 | 20230607 | 150400 | 7741020750 | 40300 | 40300 | 40300 | 40250 | 614 |
| 269 | 20230607 | 150300 | 7716278100 | 40350 | 40300 | 40350 | 40300 | 157 |
| 270 | 20230607 | 150200 | 7709950850 | 40300 | 40350 | 40350 | 40250 | 520 |
| 271 | 20230607 | 150100 | 7688999700 | 40300 | 40300 | 40350 | 40300 | 162 |
| 272 | 20230607 | 150000 | 7682471050 | 40300 | 40300 | 40350 | 40250 | 226 |
| 273 | 20230607 | 145900 | 7673363000 | 40300 | 40250 | 40350 | 40250 | 355 |
| 274 | 20230607 | 145800 | 7659054900 | 40300 | 40350 | 40350 | 40250 | 1486 |
| 275 | 20230607 | 145700 | 7599179200 | 40350 | 40350 | 40350 | 40300 | 195 |
| 276 | 20230607 | 145600 | 7591314550 | 40300 | 40350 | 40350 | 40300 | 288 |
| 277 | 20230607 | 145500 | 7579704950 | 40350 | 40350 | 40400 | 40300 | 334 |
| 278 | 20230607 | 145400 | 7566228650 | 40400 | 40350 | 40400 | 40300 | 645 |
| 279 | 20230607 | 145300 | 7540206200 | 40350 | 40300 | 40350 | 40300 | 392 |
| 280 | 20230607 | 145200 | 7524396000 | 40300 | 40350 | 40350 | 40300 | 269 |
| 281 | 20230607 | 145100 | 7513553050 | 40300 | 40300 | 40300 | 40250 | 529 |
| 282 | 20230607 | 145000 | 7492244250 | 40350 | 40350 | 40350 | 40250 | 1499 |
| 283 | 20230607 | 144900 | 7431832450 | 40350 | 40400 | 40400 | 40300 | 1275 |
| 284 | 20230607 | 144800 | 7380416850 | 40350 | 40400 | 40400 | 40350 | 288 |
| 285 | 20230607 | 144700 | 7368793250 | 40350 | 40350 | 40450 | 40350 | 367 |
| 286 | 20230607 | 144600 | 7353976450 | 40400 | 40350 | 40450 | 40350 | 217 |
| 287 | 20230607 | 144500 | 7345215350 | 40350 | 40450 | 40450 | 40350 | 266 |
| 288 | 20230607 | 144400 | 7334476200 | 40350 | 40350 | 40400 | 40300 | 625 |
| 289 | 20230607 | 144300 | 7309250800 | 40400 | 40350 | 40400 | 40350 | 75 |
| 290 | 20230607 | 144200 | 7306223200 | 40350 | 40400 | 40400 | 40300 | 723 |
| 291 | 20230607 | 144100 | 7277058250 | 40400 | 40350 | 40400 | 40350 | 481 |
| 292 | 20230607 | 144000 | 7257647750 | 40400 | 40350 | 40450 | 40350 | 207 |
| 293 | 20230607 | 143900 | 7249289350 | 40350 | 40400 | 40450 | 40350 | 185 |
| 294 | 20230607 | 143800 | 7241818400 | 40400 | 40350 | 40400 | 40300 | 388 |
| 295 | 20230607 | 143700 | 7226159050 | 40350 | 40400 | 40400 | 40350 | 208 |
| 296 | 20230607 | 143600 | 7217763650 | 40350 | 40400 | 40450 | 40350 | 357 |
| 297 | 20230607 | 143500 | 7203342250 | 40400 | 40400 | 40450 | 40350 | 183 |
| 298 | 20230607 | 143400 | 7195951050 | 40450 | 40400 | 40450 | 40400 | 131 |
| 299 | 20230607 | 143300 | 7190656900 | 40450 | 40500 | 40500 | 40400 | 426 |
| 300 | 20230607 | 143200 | 7173428050 | 40500 | 40500 | 40500 | 40400 | 299 |
| 301 | 20230607 | 143100 | 7161336600 | 40500 | 40450 | 40500 | 40450 | 174 |
| 302 | 20230607 | 143000 | 7154296700 | 40450 | 40400 | 40500 | 40300 | 1362 |
| 303 | 20230607 | 142900 | 7099280000 | 40450 | 40600 | 40600 | 40450 | 659 |
| 304 | 20230607 | 142800 | 7072584550 | 40600 | 40600 | 40600 | 40550 | 157 |
| 305 | 20230607 | 142700 | 7066215900 | 40600 | 40550 | 40600 | 40500 | 56 |
| 306 | 20230607 | 142600 | 7063945150 | 40550 | 40550 | 40550 | 40500 | 439 |
| 307 | 20230607 | 142500 | 7046159100 | 40600 | 40600 | 40600 | 40550 | 95 |
| 308 | 20230607 | 142400 | 7042306050 | 40600 | 40550 | 40600 | 40550 | 243 |
| 309 | 20230607 | 142300 | 7032445800 | 40550 | 40450 | 40600 | 40450 | 257 |
| 310 | 20230607 | 142200 | 7022030350 | 40450 | 40450 | 40500 | 40400 | 497 |
| 311 | 20230607 | 142100 | 7001930050 | 40500 | 40450 | 40500 | 40450 | 329 |
| 312 | 20230607 | 142000 | 6988619900 | 40500 | 40550 | 40550 | 40500 | 56 |
| 313 | 20230607 | 141900 | 6986351650 | 40500 | 40550 | 40600 | 40500 | 419 |
| 314 | 20230607 | 141800 | 6969370450 | 40600 | 40500 | 40600 | 40500 | 614 |
| 315 | 20230607 | 141700 | 6944470150 | 40500 | 40500 | 40550 | 40450 | 369 |
| 316 | 20230607 | 141600 | 6929525450 | 40500 | 40550 | 40550 | 40400 | 914 |
| 317 | 20230607 | 141500 | 6892543950 | 40550 | 40600 | 40600 | 40450 | 483 |
| 318 | 20230607 | 141400 | 6872962250 | 40600 | 40600 | 40600 | 40600 | 107 |
| 319 | 20230607 | 141300 | 6868618050 | 40550 | 40500 | 40550 | 40500 | 339 |
| 320 | 20230607 | 141200 | 6854872150 | 40500 | 40450 | 40500 | 40400 | 100 |
| 321 | 20230607 | 141100 | 6850827000 | 40450 | 40450 | 40550 | 40450 | 712 |
| 322 | 20230607 | 141000 | 6822018400 | 40500 | 40450 | 40500 | 40450 | 322 |
| 323 | 20230607 | 140900 | 6808980050 | 40450 | 40500 | 40500 | 40450 | 132 |
| 324 | 20230607 | 140800 | 6803640400 | 40450 | 40450 | 40500 | 40400 | 337 |
| 325 | 20230607 | 140700 | 6790008900 | 40500 | 40500 | 40600 | 40500 | 906 |
| 326 | 20230607 | 140600 | 6753291200 | 40500 | 40350 | 40500 | 40350 | 645 |
| 327 | 20230607 | 140500 | 6727216800 | 40350 | 40350 | 40400 | 40350 | 207 |
| 328 | 20230607 | 140400 | 6718861550 | 40400 | 40400 | 40400 | 40350 | 377 |
| 329 | 20230607 | 140300 | 6703645850 | 40400 | 40350 | 40400 | 40350 | 167 |
| 330 | 20230607 | 140200 | 6696905650 | 40400 | 40300 | 40400 | 40300 | 1009 |
| 331 | 20230607 | 140100 | 6656226150 | 40300 | 40300 | 40300 | 40250 | 296 |
| 332 | 20230607 | 140000 | 6644300350 | 40300 | 40350 | 40350 | 40300 | 1068 |
| 333 | 20230607 | 135900 | 6601258050 | 40350 | 40350 | 40350 | 40300 | 447 |
| 334 | 20230607 | 135800 | 6583234100 | 40400 | 40400 | 40400 | 40400 | 5 |
| 335 | 20230607 | 135700 | 6583032100 | 40350 | 40400 | 40450 | 40350 | 634 |
| 336 | 20230607 | 135600 | 6557437300 | 40400 | 40450 | 40450 | 40400 | 66 |
| 337 | 20230607 | 135500 | 6554770300 | 40400 | 40400 | 40500 | 40400 | 246 |
| 338 | 20230607 | 135400 | 6544824650 | 40450 | 40350 | 40450 | 40350 | 303 |
| 339 | 20230607 | 135300 | 6532587950 | 40350 | 40400 | 40400 | 40350 | 421 |
| 340 | 20230607 | 135200 | 6515591750 | 40400 | 40400 | 40400 | 40350 | 197 |
| 341 | 20230607 | 135100 | 6507639300 | 40400 | 40450 | 40450 | 40400 | 147 |
| 342 | 20230607 | 135000 | 6501698900 | 40400 | 40450 | 40450 | 40350 | 356 |
| 343 | 20230607 | 134900 | 6487314450 | 40500 | 40500 | 40500 | 40400 | 103 |
| 344 | 20230607 | 134800 | 6483150150 | 40500 | 40400 | 40500 | 40400 | 812 |
| 345 | 20230607 | 134700 | 6450316850 | 40450 | 40350 | 40450 | 40350 | 96 |
| 346 | 20230607 | 134600 | 6446437500 | 40350 | 40400 | 40450 | 40350 | 463 |
| 347 | 20230607 | 134500 | 6427738200 | 40450 | 40400 | 40450 | 40400 | 150 |
| 348 | 20230607 | 134400 | 6421676200 | 40450 | 40450 | 40450 | 40450 | 59 |
| 349 | 20230607 | 134300 | 6419289650 | 40450 | 40400 | 40450 | 40400 | 297 |
| 350 | 20230607 | 134200 | 6407288450 | 40400 | 40450 | 40450 | 40400 | 259 |
| 351 | 20230607 | 134100 | 6396823150 | 40400 | 40450 | 40500 | 40400 | 152 |
| 352 | 20230607 | 134000 | 6390677150 | 40450 | 40500 | 40500 | 40450 | 501 |
| 353 | 20230607 | 133900 | 6370409500 | 40500 | 40450 | 40500 | 40450 | 475 |
| 354 | 20230607 | 133800 | 6351193900 | 40450 | 40400 | 40450 | 40400 | 381 |
| 355 | 20230607 | 133700 | 6335785000 | 40400 | 40450 | 40450 | 40400 | 58 |
| 356 | 20230607 | 133600 | 6333441300 | 40450 | 40400 | 40450 | 40400 | 157 |
| 357 | 20230607 | 133500 | 6327096850 | 40400 | 40450 | 40500 | 40400 | 414 |
| 358 | 20230607 | 133400 | 6310351850 | 40500 | 40450 | 40500 | 40400 | 314 |
| 359 | 20230607 | 133300 | 6297655550 | 40400 | 40450 | 40450 | 40400 | 284 |
| 360 | 20230607 | 133200 | 6286171450 | 40400 | 40450 | 40450 | 40400 | 290 |
| 361 | 20230607 | 133100 | 6274454000 | 40400 | 40400 | 40450 | 40400 | 1295 |
| 362 | 20230607 | 133000 | 6222077700 | 40350 | 40400 | 40400 | 40350 | 168 |
| 363 | 20230607 | 132900 | 6215296150 | 40400 | 40400 | 40450 | 40350 | 383 |
| 364 | 20230607 | 132800 | 6199837350 | 40400 | 40450 | 40500 | 40400 | 426 |
| 365 | 20230607 | 132700 | 6182617850 | 40450 | 40400 | 40500 | 40400 | 120 |
| 366 | 20230607 | 132600 | 6177766350 | 40450 | 40400 | 40450 | 40400 | 199 |
| 367 | 20230607 | 132500 | 6169720750 | 40400 | 40450 | 40450 | 40400 | 178 |
| 368 | 20230607 | 132400 | 6162526600 | 40400 | 40500 | 40500 | 40400 | 1112 |
| 369 | 20230607 | 132300 | 6117502850 | 40450 | 40500 | 40500 | 40400 | 439 |
| 370 | 20230607 | 132200 | 6099734000 | 40500 | 40350 | 40500 | 40300 | 2116 |
| 371 | 20230607 | 132100 | 6014313050 | 40350 | 40450 | 40500 | 40300 | 918 |
| 372 | 20230607 | 132000 | 5977268050 | 40450 | 40450 | 40500 | 40400 | 143 |
| 373 | 20230607 | 131900 | 5971481950 | 40450 | 40450 | 40500 | 40400 | 175 |
| 374 | 20230607 | 131800 | 5964402350 | 40450 | 40400 | 40450 | 40350 | 149 |
| 375 | 20230607 | 131700 | 5958384650 | 40400 | 40400 | 40450 | 40350 | 536 |
| 376 | 20230607 | 131600 | 5936748650 | 40400 | 40400 | 40400 | 40350 | 183 |
| 377 | 20230607 | 131500 | 5929362350 | 40400 | 40400 | 40400 | 40350 | 67 |
| 378 | 20230607 | 131400 | 5926656150 | 40350 | 40500 | 40500 | 40350 | 308 |
| 379 | 20230607 | 131300 | 5914214150 | 40500 | 40400 | 40500 | 40400 | 167 |
| 380 | 20230607 | 131200 | 5907459900 | 40450 | 40450 | 40500 | 40450 | 108 |
| 381 | 20230607 | 131100 | 5903090700 | 40450 | 40400 | 40450 | 40400 | 275 |
| 382 | 20230607 | 131000 | 5891976000 | 40350 | 40400 | 40450 | 40350 | 948 |
| 383 | 20230607 | 130900 | 5853678100 | 40450 | 40450 | 40450 | 40400 | 237 |
| 384 | 20230607 | 130800 | 5844099400 | 40450 | 40450 | 40450 | 40400 | 62 |
| 385 | 20230607 | 130700 | 5841591700 | 40450 | 40500 | 40500 | 40450 | 145 |
| 386 | 20230607 | 130600 | 5835722600 | 40450 | 40500 | 40500 | 40450 | 257 |
| 387 | 20230607 | 130500 | 5825314150 | 40550 | 40500 | 40550 | 40400 | 233 |
| 388 | 20230607 | 130400 | 5815888500 | 40500 | 40550 | 40550 | 40500 | 148 |
| 389 | 20230607 | 130300 | 5809892800 | 40500 | 40450 | 40550 | 40450 | 536 |
| 390 | 20230607 | 130200 | 5788188150 | 40450 | 40400 | 40450 | 40350 | 261 |
| 391 | 20230607 | 130100 | 5777635950 | 40400 | 40400 | 40400 | 40350 | 113 |
| 392 | 20230607 | 130000 | 5773070800 | 40400 | 40350 | 40400 | 40300 | 253 |
| 393 | 20230607 | 125900 | 5762866750 | 40400 | 40400 | 40400 | 40350 | 393 |
| 394 | 20230607 | 125800 | 5747003300 | 40400 | 40450 | 40500 | 40400 | 206 |
| 395 | 20230607 | 125700 | 5738675950 | 40400 | 40400 | 40450 | 40400 | 83 |
| 396 | 20230607 | 125600 | 5735322600 | 40400 | 40450 | 40500 | 40350 | 398 |
| 397 | 20230607 | 125500 | 5719238400 | 40500 | 40500 | 40550 | 40450 | 341 |
| 398 | 20230607 | 125400 | 5705431100 | 40550 | 40500 | 40550 | 40450 | 161 |
| 399 | 20230607 | 125300 | 5698915050 | 40500 | 40450 | 40550 | 40450 | 202 |
| 400 | 20230607 | 125200 | 5690737800 | 40450 | 40450 | 40500 | 40400 | 546 |
| 401 | 20230607 | 125100 | 5668652100 | 40450 | 40450 | 40500 | 40400 | 787 |
| 402 | 20230607 | 125000 | 5636814850 | 40450 | 40450 | 40450 | 40400 | 156 |
| 403 | 20230607 | 124900 | 5630508000 | 40350 | 40400 | 40450 | 40350 | 238 |
| 404 | 20230607 | 124800 | 5620893500 | 40400 | 40400 | 40400 | 40350 | 470 |
| 405 | 20230607 | 124700 | 5601914300 | 40450 | 40400 | 40450 | 40350 | 172 |
| 406 | 20230607 | 124600 | 5594965800 | 40450 | 40450 | 40450 | 40350 | 179 |
| 407 | 20230607 | 124500 | 5587733700 | 40400 | 40450 | 40450 | 40350 | 480 |
| 408 | 20230607 | 124400 | 5568340900 | 40450 | 40500 | 40500 | 40400 | 407 |
| 409 | 20230607 | 124300 | 5551878950 | 40500 | 40400 | 40500 | 40400 | 224 |
| 410 | 20230607 | 124200 | 5542817750 | 40400 | 40350 | 40400 | 40350 | 598 |
| 411 | 20230607 | 124100 | 5518667750 | 40350 | 40400 | 40450 | 40350 | 290 |
| 412 | 20230607 | 124000 | 5506948400 | 40400 | 40400 | 40450 | 40350 | 151 |
| 413 | 20230607 | 123900 | 5500847350 | 40350 | 40400 | 40450 | 40350 | 243 |
| 414 | 20230607 | 123800 | 5491033800 | 40350 | 40350 | 40400 | 40350 | 202 |
| 415 | 20230607 | 123700 | 5482881500 | 40350 | 40400 | 40450 | 40300 | 414 |
| 416 | 20230607 | 123600 | 5466173850 | 40300 | 40250 | 40350 | 40250 | 110 |
| 417 | 20230607 | 123500 | 5461741050 | 40350 | 40350 | 40350 | 40300 | 541 |
| 418 | 20230607 | 123400 | 5439931400 | 40300 | 40350 | 40350 | 40300 | 371 |
| 419 | 20230607 | 123300 | 5424977450 | 40350 | 40300 | 40350 | 40300 | 188 |
| 420 | 20230607 | 123200 | 5417399400 | 40350 | 40300 | 40350 | 40300 | 131 |
| 421 | 20230607 | 123100 | 5412117200 | 40300 | 40350 | 40350 | 40300 | 253 |
| 422 | 20230607 | 123000 | 5401916150 | 40350 | 40350 | 40400 | 40300 | 354 |
| 423 | 20230607 | 122900 | 5387639050 | 40350 | 40350 | 40350 | 40300 | 519 |
| 424 | 20230607 | 122800 | 5366702150 | 40350 | 40350 | 40400 | 40300 | 258 |
| 425 | 20230607 | 122700 | 5356296200 | 40350 | 40350 | 40350 | 40300 | 395 |
| 426 | 20230607 | 122600 | 5340362000 | 40350 | 40400 | 40400 | 40350 | 299 |
| 427 | 20230607 | 122500 | 5328294150 | 40350 | 40350 | 40350 | 40300 | 201 |
| 428 | 20230607 | 122400 | 5320187550 | 40350 | 40350 | 40350 | 40300 | 294 |
| 429 | 20230607 | 122300 | 5308336200 | 40350 | 40350 | 40400 | 40300 | 320 |
| 430 | 20230607 | 122200 | 5295427950 | 40350 | 40350 | 40350 | 40300 | 272 |
| 431 | 20230607 | 122100 | 5284454700 | 40350 | 40300 | 40350 | 40300 | 232 |
| 432 | 20230607 | 122000 | 5275098100 | 40400 | 40400 | 40400 | 40300 | 120 |
| 433 | 20230607 | 121900 | 5270259500 | 40350 | 40350 | 40400 | 40300 | 538 |
| 434 | 20230607 | 121800 | 5248564850 | 40350 | 40350 | 40350 | 40300 | 135 |
| 435 | 20230607 | 121700 | 5243119650 | 40350 | 40350 | 40350 | 40300 | 251 |
| 436 | 20230607 | 121600 | 5232996300 | 40350 | 40350 | 40400 | 40300 | 506 |
| 437 | 20230607 | 121500 | 5212582900 | 40350 | 40350 | 40400 | 40300 | 347 |
| 438 | 20230607 | 121400 | 5198579800 | 40400 | 40350 | 40400 | 40350 | 169 |
| 439 | 20230607 | 121300 | 5191759250 | 40350 | 40350 | 40400 | 40300 | 440 |
| 440 | 20230607 | 121200 | 5174003050 | 40350 | 40350 | 40350 | 40300 | 338 |
| 441 | 20230607 | 121100 | 5160374300 | 40350 | 40350 | 40400 | 40300 | 283 |
| 442 | 20230607 | 121000 | 5148958250 | 40350 | 40350 | 40350 | 40300 | 230 |
| 443 | 20230607 | 120900 | 5139682350 | 40400 | 40350 | 40400 | 40300 | 470 |
| 444 | 20230607 | 120800 | 5120717700 | 40300 | 40350 | 40350 | 40250 | 269 |
| 445 | 20230607 | 120700 | 5109877600 | 40350 | 40300 | 40350 | 40300 | 209 |
| 446 | 20230607 | 120600 | 5101453650 | 40300 | 40300 | 40350 | 40300 | 216 |
| 447 | 20230607 | 120500 | 5092746200 | 40400 | 40350 | 40400 | 40300 | 606 |
| 448 | 20230607 | 120400 | 5068299900 | 40350 | 40350 | 40400 | 40300 | 284 |
| 449 | 20230607 | 120300 | 5056840200 | 40350 | 40350 | 40400 | 40300 | 217 |
| 450 | 20230607 | 120200 | 5048085550 | 40300 | 40350 | 40400 | 40300 | 156 |
| 451 | 20230607 | 120100 | 5041798000 | 40300 | 40400 | 40400 | 40300 | 353 |
| 452 | 20230607 | 120000 | 5027553450 | 40400 | 40350 | 40400 | 40250 | 423 |
| 453 | 20230607 | 115900 | 5010491200 | 40300 | 40300 | 40450 | 40250 | 2628 |
| 454 | 20230607 | 115800 | 4904432350 | 40250 | 40300 | 40300 | 40250 | 393 |
| 455 | 20230607 | 115700 | 4888611600 | 40250 | 40300 | 40300 | 40250 | 386 |
| 456 | 20230607 | 115600 | 4873072650 | 40300 | 40250 | 40300 | 40200 | 369 |
| 457 | 20230607 | 115500 | 4858223400 | 40250 | 40300 | 40350 | 40250 | 314 |
| 458 | 20230607 | 115400 | 4845573850 | 40300 | 40250 | 40350 | 40250 | 378 |
| 459 | 20230607 | 115300 | 4830349800 | 40300 | 40250 | 40300 | 40250 | 133 |
| 460 | 20230607 | 115200 | 4824994950 | 40300 | 40200 | 40300 | 40200 | 284 |
| 461 | 20230607 | 115100 | 4813571300 | 40200 | 40250 | 40300 | 40200 | 1002 |
| 462 | 20230607 | 115000 | 4773263150 | 40300 | 40300 | 40300 | 40250 | 299 |
| 463 | 20230607 | 114900 | 4761226750 | 40250 | 40250 | 40300 | 40250 | 185 |
| 464 | 20230607 | 114800 | 4753777900 | 40250 | 40350 | 40350 | 40250 | 253 |
| 465 | 20230607 | 114700 | 4743594450 | 40250 | 40300 | 40300 | 40250 | 443 |
| 466 | 20230607 | 114600 | 4725751900 | 40300 | 40300 | 40350 | 40250 | 944 |
| 467 | 20230607 | 114500 | 4687708200 | 40250 | 40300 | 40300 | 40250 | 183 |
| 468 | 20230607 | 114400 | 4680337800 | 40300 | 40300 | 40300 | 40250 | 462 |
| 469 | 20230607 | 114300 | 4661738100 | 40250 | 40250 | 40300 | 40250 | 606 |
| 470 | 20230607 | 114200 | 4637344900 | 40250 | 40250 | 40300 | 40250 | 96 |
| 471 | 20230607 | 114100 | 4633480800 | 40200 | 40250 | 40300 | 40200 | 222 |
| 472 | 20230607 | 114000 | 4624550550 | 40250 | 40200 | 40250 | 40200 | 341 |
| 473 | 20230607 | 113900 | 4610832950 | 40250 | 40300 | 40300 | 40200 | 148 |
| 474 | 20230607 | 113800 | 4604877900 | 40350 | 40300 | 40350 | 40200 | 140 |
| 475 | 20230607 | 113700 | 4599243100 | 40250 | 40200 | 40300 | 40200 | 146 |
| 476 | 20230607 | 113600 | 4593372550 | 40300 | 40250 | 40300 | 40200 | 4944 |
| 477 | 20230607 | 113500 | 4394273050 | 40200 | 40200 | 40250 | 40200 | 124 |
| 478 | 20230607 | 113400 | 4389288100 | 40250 | 40250 | 40250 | 40200 | 4774 |
| 479 | 20230607 | 113300 | 4197360550 | 40250 | 40250 | 40300 | 40250 | 954 |
| 480 | 20230607 | 113200 | 4158961900 | 40250 | 40250 | 40300 | 40250 | 319 |
| 481 | 20230607 | 113100 | 4146120600 | 40300 | 40300 | 40300 | 40250 | 238 |
| 482 | 20230607 | 113000 | 4136539450 | 40300 | 40300 | 40300 | 40250 | 253 |
| 483 | 20230607 | 112900 | 4126349650 | 40250 | 40300 | 40300 | 40250 | 392 |
| 484 | 20230607 | 112800 | 4110564300 | 40300 | 40300 | 40350 | 40250 | 1696 |
| 485 | 20230607 | 112700 | 4042233950 | 40300 | 40350 | 40350 | 40300 | 863 |
| 486 | 20230607 | 112600 | 4007453950 | 40300 | 40350 | 40350 | 40300 | 159 |
| 487 | 20230607 | 112500 | 4001044750 | 40300 | 40400 | 40400 | 40300 | 1188 |
| 488 | 20230607 | 112400 | 3953114650 | 40400 | 40350 | 40400 | 40350 | 140 |
| 489 | 20230607 | 112300 | 3947465450 | 40350 | 40350 | 40400 | 40350 | 155 |
| 490 | 20230607 | 112200 | 3941208700 | 40400 | 40350 | 40400 | 40350 | 260 |
| 491 | 20230607 | 112100 | 3930716500 | 40350 | 40400 | 40400 | 40350 | 277 |
| 492 | 20230607 | 112000 | 3919539350 | 40400 | 40350 | 40400 | 40350 | 227 |
| 493 | 20230607 | 111900 | 3910377150 | 40400 | 40400 | 40400 | 40350 | 188 |
| 494 | 20230607 | 111800 | 3902788400 | 40350 | 40400 | 40400 | 40350 | 329 |
| 495 | 20230607 | 111700 | 3889508650 | 40400 | 40350 | 40400 | 40350 | 199 |
| 496 | 20230607 | 111600 | 3881475450 | 40350 | 40450 | 40500 | 40350 | 700 |
| 497 | 20230607 | 111500 | 3853208050 | 40450 | 40500 | 40550 | 40450 | 173 |
| 498 | 20230607 | 111400 | 3846202750 | 40450 | 40400 | 40450 | 40400 | 527 |
| 499 | 20230607 | 111300 | 3824892650 | 40450 | 40500 | 40500 | 40450 | 138 |
| 500 | 20230607 | 111200 | 3819310400 | 40500 | 40400 | 40500 | 40350 | 503 |
| 501 | 20230607 | 111100 | 3798979000 | 40400 | 40400 | 40450 | 40350 | 373 |
| 502 | 20230607 | 111000 | 3783911200 | 40400 | 40400 | 40450 | 40350 | 99 |
| 503 | 20230607 | 110900 | 3779911250 | 40500 | 40350 | 40500 | 40300 | 431 |
| 504 | 20230607 | 110800 | 3762517650 | 40300 | 40350 | 40350 | 40300 | 293 |
| 505 | 20230607 | 110700 | 3750700000 | 40400 | 40350 | 40400 | 40350 | 396 |
| 506 | 20230607 | 110600 | 3734708550 | 40400 | 40300 | 40400 | 40300 | 625 |
| 507 | 20230607 | 110500 | 3709510700 | 40350 | 40300 | 40350 | 40300 | 230 |
| 508 | 20230607 | 110400 | 3700234850 | 40300 | 40400 | 40400 | 40300 | 327 |
| 509 | 20230607 | 110300 | 3687041600 | 40350 | 40400 | 40400 | 40350 | 280 |
| 510 | 20230607 | 110200 | 3675737800 | 40300 | 40350 | 40350 | 40300 | 305 |
| 511 | 20230607 | 110100 | 3663435900 | 40350 | 40400 | 40400 | 40300 | 135 |
| 512 | 20230607 | 110000 | 3657991400 | 40350 | 40300 | 40400 | 40300 | 770 |
| 513 | 20230607 | 105900 | 3626900050 | 40300 | 40400 | 40400 | 40300 | 2212 |
| 514 | 20230607 | 105800 | 3537714600 | 40450 | 40450 | 40450 | 40400 | 137 |
| 515 | 20230607 | 105700 | 3532176500 | 40550 | 40500 | 40550 | 40450 | 705 |
| 516 | 20230607 | 105600 | 3503626400 | 40450 | 40450 | 40500 | 40400 | 434 |
| 517 | 20230607 | 105500 | 3486079750 | 40450 | 40400 | 40500 | 40400 | 440 |
| 518 | 20230607 | 105400 | 3468294550 | 40400 | 40400 | 40400 | 40350 | 164 |
| 519 | 20230607 | 105300 | 3461671250 | 40400 | 40400 | 40400 | 40350 | 441 |
| 520 | 20230607 | 105200 | 3443868100 | 40350 | 40350 | 40400 | 40350 | 203 |
| 521 | 20230607 | 105100 | 3435676550 | 40400 | 40450 | 40450 | 40350 | 117 |
| 522 | 20230607 | 105000 | 3430949250 | 40450 | 40350 | 40450 | 40350 | 356 |
| 523 | 20230607 | 104900 | 3416574400 | 40350 | 40400 | 40400 | 40350 | 270 |
| 524 | 20230607 | 104800 | 3405679550 | 40350 | 40350 | 40400 | 40300 | 220 |
| 525 | 20230607 | 104700 | 3396804350 | 40400 | 40400 | 40400 | 40300 | 349 |
| 526 | 20230607 | 104600 | 3382721450 | 40400 | 40350 | 40400 | 40300 | 356 |
| 527 | 20230607 | 104500 | 3368359350 | 40350 | 40350 | 40400 | 40350 | 405 |
| 528 | 20230607 | 104400 | 3352017450 | 40350 | 40350 | 40400 | 40350 | 203 |
| 529 | 20230607 | 104300 | 3343822550 | 40350 | 40350 | 40400 | 40350 | 215 |
| 530 | 20230607 | 104200 | 3335147100 | 40350 | 40400 | 40400 | 40350 | 291 |
| 531 | 20230607 | 104100 | 3323404100 | 40350 | 40350 | 40400 | 40350 | 621 |
| 532 | 20230607 | 104000 | 3298342950 | 40350 | 40350 | 40400 | 40350 | 233 |
| 533 | 20230607 | 103900 | 3288938350 | 40350 | 40400 | 40400 | 40350 | 157 |
| 534 | 20230607 | 103800 | 3282603200 | 40400 | 40400 | 40400 | 40350 | 349 |
| 535 | 20230607 | 103700 | 3268518100 | 40350 | 40350 | 40400 | 40300 | 225 |
| 536 | 20230607 | 103600 | 3259443450 | 40350 | 40400 | 40400 | 40300 | 706 |
| 537 | 20230607 | 103500 | 3230958900 | 40350 | 40350 | 40400 | 40300 | 499 |
| 538 | 20230607 | 103400 | 3210827600 | 40350 | 40350 | 40400 | 40350 | 253 |
| 539 | 20230607 | 103300 | 3200617400 | 40400 | 40450 | 40450 | 40400 | 247 |
| 540 | 20230607 | 103200 | 3190636950 | 40500 | 40550 | 40600 | 40500 | 281 |
| 541 | 20230607 | 103100 | 3179253050 | 40550 | 40600 | 40700 | 40550 | 422 |
| 542 | 20230607 | 103000 | 3162114200 | 40600 | 40400 | 40600 | 40400 | 521 |
| 543 | 20230607 | 102900 | 3141000650 | 40450 | 40400 | 40450 | 40350 | 278 |
| 544 | 20230607 | 102800 | 3129768350 | 40400 | 40300 | 40400 | 40300 | 269 |
| 545 | 20230607 | 102700 | 3118918150 | 40300 | 40300 | 40300 | 40250 | 518 |
| 546 | 20230607 | 102600 | 3098060450 | 40300 | 40250 | 40300 | 40200 | 149 |
| 547 | 20230607 | 102500 | 3092064900 | 40250 | 40250 | 40250 | 40200 | 1056 |
| 548 | 20230607 | 102400 | 3049572750 | 40250 | 40250 | 40300 | 40250 | 832 |
| 549 | 20230607 | 102300 | 3016083300 | 40300 | 40300 | 40300 | 40250 | 347 |
| 550 | 20230607 | 102200 | 3002112600 | 40300 | 40300 | 40300 | 40200 | 904 |
| 551 | 20230607 | 102100 | 2965698350 | 40350 | 40300 | 40350 | 40300 | 622 |
| 552 | 20230607 | 102000 | 2940626700 | 40250 | 40250 | 40250 | 40250 | 514 |
| 553 | 20230607 | 101900 | 2919938200 | 40250 | 40250 | 40300 | 40250 | 253 |
| 554 | 20230607 | 101800 | 2909753950 | 40200 | 40200 | 40250 | 40200 | 349 |
| 555 | 20230607 | 101700 | 2895723350 | 40200 | 40300 | 40400 | 40200 | 4782 |
| 556 | 20230607 | 101600 | 2703232850 | 40350 | 40300 | 40350 | 40300 | 426 |
| 557 | 20230607 | 101500 | 2686052050 | 40300 | 40350 | 40400 | 40300 | 246 |
| 558 | 20230607 | 101400 | 2676127850 | 40300 | 40350 | 40400 | 40300 | 409 |
| 559 | 20230607 | 101300 | 2659629550 | 40350 | 40350 | 40400 | 40300 | 744 |
| 560 | 20230607 | 101200 | 2629623850 | 40350 | 40350 | 40350 | 40300 | 1043 |
| 561 | 20230607 | 101100 | 2587578700 | 40350 | 40300 | 40350 | 40300 | 963 |
| 562 | 20230607 | 101000 | 2548768150 | 40300 | 40350 | 40350 | 40300 | 1676 |
| 563 | 20230607 | 100900 | 2481219050 | 40350 | 40350 | 40400 | 40350 | 1062 |
| 564 | 20230607 | 100800 | 2438367050 | 40350 | 40450 | 40450 | 40350 | 1209 |
| 565 | 20230607 | 100700 | 2389549700 | 40450 | 40600 | 40600 | 40400 | 5963 |
| 566 | 20230607 | 100600 | 2147994850 | 40550 | 40550 | 40600 | 40550 | 334 |
| 567 | 20230607 | 100500 | 2134449550 | 40600 | 40600 | 40650 | 40550 | 256 |
| 568 | 20230607 | 100400 | 2124060100 | 40600 | 40650 | 40700 | 40600 | 1350 |
| 569 | 20230607 | 100300 | 2069249800 | 40700 | 40600 | 40700 | 40600 | 504 |
| 570 | 20230607 | 100200 | 2048769700 | 40600 | 40650 | 40700 | 40600 | 1381 |
| 571 | 20230607 | 100100 | 1992639500 | 40700 | 40700 | 40700 | 40650 | 1482 |
| 572 | 20230607 | 100000 | 1932324950 | 40700 | 40750 | 40800 | 40700 | 1028 |
| 573 | 20230607 | 095900 | 1890431700 | 40750 | 40750 | 40800 | 40750 | 146 |
| 574 | 20230607 | 095800 | 1884479250 | 40750 | 40750 | 40800 | 40700 | 1168 |
| 575 | 20230607 | 095700 | 1836882350 | 40700 | 40700 | 40700 | 40650 | 328 |
| 576 | 20230607 | 095600 | 1823534750 | 40700 | 40650 | 40750 | 40650 | 172 |
| 577 | 20230607 | 095500 | 1816537000 | 40700 | 40650 | 40700 | 40650 | 512 |
| 578 | 20230607 | 095400 | 1795708850 | 40650 | 40650 | 40750 | 40650 | 526 |
| 579 | 20230607 | 095300 | 1774303200 | 40700 | 40700 | 40750 | 40700 | 868 |
| 580 | 20230607 | 095200 | 1738975450 | 40700 | 40750 | 40750 | 40700 | 376 |
| 581 | 20230607 | 095100 | 1723657000 | 40750 | 40800 | 40850 | 40750 | 452 |
| 582 | 20230607 | 095000 | 1705229700 | 40800 | 40800 | 40800 | 40750 | 96 |
| 583 | 20230607 | 094900 | 1701316600 | 40850 | 40850 | 40850 | 40800 | 171 |
| 584 | 20230607 | 094800 | 1694339400 | 40850 | 40850 | 40850 | 40800 | 1196 |
| 585 | 20230607 | 094700 | 1645489400 | 40800 | 40800 | 40850 | 40800 | 592 |
| 586 | 20230607 | 094600 | 1621335000 | 40800 | 40800 | 40800 | 40750 | 202 |
| 587 | 20230607 | 094500 | 1613098050 | 40800 | 40700 | 40800 | 40700 | 698 |
| 588 | 20230607 | 094400 | 1584673800 | 40700 | 40800 | 40800 | 40700 | 601 |
| 589 | 20230607 | 094300 | 1560171950 | 40800 | 40850 | 40850 | 40800 | 390 |
| 590 | 20230607 | 094200 | 1544252450 | 40900 | 40900 | 40900 | 40850 | 220 |
| 591 | 20230607 | 094100 | 1535260800 | 40950 | 40900 | 40950 | 40850 | 464 |
| 592 | 20230607 | 094000 | 1516282950 | 40900 | 41000 | 41000 | 40850 | 668 |
| 593 | 20230607 | 093900 | 1488961350 | 41000 | 40850 | 41000 | 40800 | 864 |
| 594 | 20230607 | 093800 | 1453570300 | 40850 | 40750 | 40850 | 40750 | 462 |
| 595 | 20230607 | 093700 | 1434739700 | 40700 | 40800 | 40800 | 40700 | 348 |
| 596 | 20230607 | 093600 | 1420548800 | 40800 | 40850 | 40850 | 40800 | 139 |
| 597 | 20230607 | 093500 | 1414876800 | 40800 | 40900 | 40900 | 40800 | 306 |
| 598 | 20230607 | 093400 | 1402375650 | 40900 | 40800 | 40900 | 40800 | 292 |
| 599 | 20230607 | 093300 | 1390450350 | 40800 | 40850 | 40900 | 40750 | 230 |
| 600 | 20230607 | 093200 | 1381065950 | 40850 | 40700 | 40850 | 40700 | 616 |
| 601 | 20230607 | 093100 | 1355958500 | 40750 | 40650 | 40750 | 40650 | 341 |
| 602 | 20230607 | 093000 | 1342081650 | 40700 | 40600 | 40700 | 40550 | 456 |
| 603 | 20230607 | 092900 | 1323552200 | 40600 | 40700 | 40700 | 40600 | 1904 |
| 604 | 20230607 | 092800 | 1246206900 | 40700 | 40700 | 40750 | 40700 | 525 |
| 605 | 20230607 | 092700 | 1224839200 | 40700 | 40900 | 40900 | 40700 | 1929 |
| 606 | 20230607 | 092600 | 1146276050 | 40900 | 40800 | 40900 | 40800 | 906 |
| 607 | 20230607 | 092500 | 1109273850 | 40800 | 40850 | 40850 | 40800 | 62 |
| 608 | 20230607 | 092400 | 1106743100 | 40850 | 40700 | 40850 | 40650 | 564 |
| 609 | 20230607 | 092300 | 1083736700 | 40650 | 40650 | 40700 | 40600 | 2299 |
| 610 | 20230607 | 092200 | 990232650 | 40650 | 40650 | 40700 | 40600 | 864 |
| 611 | 20230607 | 092100 | 955112250 | 40650 | 40600 | 40700 | 40600 | 437 |
| 612 | 20230607 | 092000 | 937349800 | 40650 | 40650 | 40700 | 40600 | 970 |
| 613 | 20230607 | 091900 | 897907850 | 40600 | 40650 | 40700 | 40600 | 2287 |
| 614 | 20230607 | 091800 | 805016800 | 40650 | 40850 | 40850 | 40650 | 2464 |
| 615 | 20230607 | 091700 | 704575250 | 40900 | 40900 | 40900 | 40850 | 1274 |
| 616 | 20230607 | 091600 | 652526950 | 40900 | 41000 | 41000 | 40850 | 342 |
| 617 | 20230607 | 091500 | 638524200 | 41050 | 40900 | 41050 | 40800 | 706 |
| 618 | 20230607 | 091400 | 609635150 | 40900 | 40900 | 40900 | 40850 | 1968 |
| 619 | 20230607 | 091300 | 529208450 | 40950 | 41150 | 41150 | 40850 | 2556 |
| 620 | 20230607 | 091200 | 424378800 | 41150 | 41300 | 41300 | 41100 | 651 |
| 621 | 20230607 | 091100 | 397540850 | 41250 | 41300 | 41300 | 41250 | 150 |
| 622 | 20230607 | 091000 | 391350550 | 41300 | 41150 | 41300 | 41150 | 649 |
| 623 | 20230607 | 090900 | 364590750 | 41200 | 41300 | 41300 | 41150 | 738 |
| 624 | 20230607 | 090800 | 334171750 | 41250 | 41300 | 41300 | 41250 | 453 |
| 625 | 20230607 | 090700 | 315472950 | 41300 | 41300 | 41300 | 41250 | 452 |
| 626 | 20230607 | 090600 | 296817400 | 41250 | 41150 | 41300 | 41150 | 392 |
| 627 | 20230607 | 090500 | 280673100 | 41200 | 41100 | 41250 | 41100 | 1071 |
| 628 | 20230607 | 090400 | 236583450 | 41100 | 41250 | 41250 | 41100 | 2059 |
| 629 | 20230607 | 090300 | 151893000 | 41250 | 41250 | 41250 | 41200 | 188 |
| 630 | 20230607 | 090200 | 144142900 | 41250 | 41400 | 41400 | 41250 | 326 |
| 631 | 20230607 | 090100 | 130671350 | 41400 | 41350 | 41450 | 41350 | 962 |
| 632 | 20230607 | 090000 | 90844200 | 41350 | 41150 | 41350 | 41100 | 2134 |