34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 3 | 20230616 | 191800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20230616 | 191700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20230616 | 191600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20230616 | 191500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20230616 | 191400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20230616 | 191300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20230616 | 191200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20230616 | 191100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20230616 | 191000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20230616 | 190900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20230616 | 190800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20230616 | 190700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20230616 | 190600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20230616 | 190500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20230616 | 190400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20230616 | 190300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20230616 | 190200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20230616 | 190100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20230616 | 190000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20230616 | 185900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20230616 | 185800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20230616 | 185700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20230616 | 185600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20230616 | 185500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20230616 | 185400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20230616 | 185300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20230616 | 185200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20230616 | 185100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20230616 | 185000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20230616 | 184900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 33 | 20230616 | 184800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20230616 | 184700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20230616 | 184600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20230616 | 184500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20230616 | 184400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20230616 | 184300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20230616 | 184200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20230616 | 184100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20230616 | 184000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20230616 | 183900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20230616 | 183800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20230616 | 183700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20230616 | 183600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20230616 | 183500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20230616 | 183400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20230616 | 183300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20230616 | 183200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20230616 | 183100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20230616 | 183000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20230616 | 182900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20230616 | 182800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20230616 | 182700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20230616 | 182600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20230616 | 182500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20230616 | 182400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20230616 | 182300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20230616 | 182200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20230616 | 182100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20230616 | 182000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20230616 | 181900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 63 | 20230616 | 181800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20230616 | 181700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20230616 | 181600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20230616 | 181500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20230616 | 181400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20230616 | 181300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20230616 | 181200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20230616 | 181100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20230616 | 181000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20230616 | 180900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20230616 | 180800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20230616 | 180700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20230616 | 180600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20230616 | 180500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20230616 | 180400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20230616 | 180300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20230616 | 180200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20230616 | 180100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20230616 | 180000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20230616 | 175900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20230616 | 175800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20230616 | 175700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20230616 | 175600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20230616 | 175500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20230616 | 175400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20230616 | 175300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20230616 | 175200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20230616 | 175100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20230616 | 175000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20230616 | 174900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 93 | 20230616 | 174800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20230616 | 174700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20230616 | 174600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20230616 | 174500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20230616 | 174400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20230616 | 174300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20230616 | 174200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20230616 | 174100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20230616 | 174000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20230616 | 173900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20230616 | 173800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20230616 | 173700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20230616 | 173600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20230616 | 173500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20230616 | 173400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20230616 | 173300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20230616 | 173200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20230616 | 173100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20230616 | 173000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20230616 | 172900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20230616 | 172800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20230616 | 172700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20230616 | 172600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20230616 | 172500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20230616 | 172400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20230616 | 172300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20230616 | 172200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20230616 | 172100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20230616 | 172000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20230616 | 171900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 123 | 20230616 | 171800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20230616 | 171700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20230616 | 171600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20230616 | 171500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20230616 | 171400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20230616 | 171300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20230616 | 171200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20230616 | 171100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20230616 | 171000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20230616 | 170900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20230616 | 170800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20230616 | 170700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20230616 | 170600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20230616 | 170500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20230616 | 170400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20230616 | 170300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20230616 | 170200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20230616 | 170100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20230616 | 170000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20230616 | 165900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20230616 | 165800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20230616 | 165700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20230616 | 165600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20230616 | 165500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20230616 | 165400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20230616 | 165300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20230616 | 165200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20230616 | 165100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20230616 | 165000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20230616 | 164900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 153 | 20230616 | 164800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20230616 | 164700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20230616 | 164600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20230616 | 164500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20230616 | 164400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20230616 | 164300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20230616 | 164200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20230616 | 164100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20230616 | 164000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20230616 | 163900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20230616 | 163800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20230616 | 163700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20230616 | 163600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20230616 | 163500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20230616 | 163400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20230616 | 163300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20230616 | 163200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20230616 | 163100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20230616 | 163000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20230616 | 162900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20230616 | 162800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20230616 | 162700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20230616 | 162600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20230616 | 162500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20230616 | 162400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20230616 | 162300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20230616 | 162200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20230616 | 162100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20230616 | 162000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20230616 | 161900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 183 | 20230616 | 161800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20230616 | 161700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20230616 | 161600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20230616 | 161500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20230616 | 161400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20230616 | 161300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20230616 | 161200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20230616 | 161100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20230616 | 161000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20230616 | 160900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20230616 | 160800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20230616 | 160700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20230616 | 160600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20230616 | 160500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20230616 | 160400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20230616 | 160300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20230616 | 160200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20230616 | 160100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20230616 | 160000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20230616 | 155900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20230616 | 155800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20230616 | 155700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20230616 | 155600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20230616 | 155500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20230616 | 155400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20230616 | 155300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20230616 | 155200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20230616 | 155100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20230616 | 155000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20230616 | 154900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 213 | 20230616 | 154800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20230616 | 154700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20230616 | 154600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20230616 | 154500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20230616 | 154400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20230616 | 154300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20230616 | 154200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20230616 | 154100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20230616 | 154000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20230616 | 153900 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20230616 | 153800 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20230616 | 153700 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20230616 | 153600 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20230616 | 153500 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20230616 | 153400 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20230616 | 153300 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20230616 | 153200 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20230616 | 153100 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 0 |
| 231 | 20230616 | 153000 | 23422561900 | 40900 | 40900 | 40900 | 40900 | 9156 |
| 232 | 20230616 | 152900 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 233 | 20230616 | 152800 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 234 | 20230616 | 152700 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 235 | 20230616 | 152600 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 236 | 20230616 | 152500 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 237 | 20230616 | 152400 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 238 | 20230616 | 152300 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 239 | 20230616 | 152200 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 240 | 20230616 | 152100 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 241 | 20230616 | 152000 | 23048081500 | 40850 | 40850 | 40850 | 40850 | 0 |
| 242 | 20230616 | 151900 | 23048081500 | 40850 | 40850 | 40900 | 40800 | 2937 |
| 243 | 20230616 | 151800 | 22928094400 | 40850 | 40850 | 40900 | 40800 | 878 |
| 244 | 20230616 | 151700 | 22892235500 | 40800 | 40850 | 40900 | 40800 | 2710 |
| 245 | 20230616 | 151600 | 22781561550 | 40900 | 40850 | 40900 | 40850 | 910 |
| 246 | 20230616 | 151500 | 22744374200 | 40850 | 40900 | 40900 | 40800 | 4667 |
| 247 | 20230616 | 151400 | 22553658050 | 40950 | 40900 | 40950 | 40850 | 1027 |
| 248 | 20230616 | 151300 | 22511651500 | 40900 | 40900 | 40950 | 40850 | 2037 |
| 249 | 20230616 | 151200 | 22428349300 | 40900 | 40900 | 40900 | 40850 | 770 |
| 250 | 20230616 | 151100 | 22396858100 | 40900 | 40900 | 40950 | 40850 | 960 |
| 251 | 20230616 | 151000 | 22357595100 | 40850 | 40850 | 40950 | 40850 | 987 |
| 252 | 20230616 | 150900 | 22317227250 | 40900 | 40850 | 40950 | 40850 | 1235 |
| 253 | 20230616 | 150800 | 22266711350 | 40900 | 40800 | 40900 | 40800 | 1407 |
| 254 | 20230616 | 150700 | 22209215350 | 40800 | 40800 | 40850 | 40750 | 401 |
| 255 | 20230616 | 150600 | 22192854550 | 40800 | 40800 | 40800 | 40750 | 863 |
| 256 | 20230616 | 150500 | 22157655800 | 40750 | 40800 | 40800 | 40750 | 1406 |
| 257 | 20230616 | 150400 | 22100320750 | 40800 | 40700 | 40800 | 40700 | 1521 |
| 258 | 20230616 | 150300 | 22038337750 | 40750 | 40700 | 40750 | 40650 | 446 |
| 259 | 20230616 | 150200 | 22020184250 | 40700 | 40650 | 40700 | 40600 | 996 |
| 260 | 20230616 | 150100 | 21979654550 | 40650 | 40650 | 40650 | 40600 | 2695 |
| 261 | 20230616 | 150000 | 21870123850 | 40600 | 40600 | 40650 | 40600 | 310 |
| 262 | 20230616 | 145900 | 21857534850 | 40600 | 40650 | 40650 | 40600 | 1171 |
| 263 | 20230616 | 145800 | 21809986700 | 40650 | 40650 | 40650 | 40600 | 401 |
| 264 | 20230616 | 145700 | 21793696550 | 40650 | 40600 | 40650 | 40600 | 672 |
| 265 | 20230616 | 145600 | 21766400350 | 40600 | 40600 | 40650 | 40600 | 743 |
| 266 | 20230616 | 145500 | 21736228950 | 40600 | 40650 | 40650 | 40600 | 3217 |
| 267 | 20230616 | 145400 | 21605608000 | 40650 | 40650 | 40650 | 40600 | 305 |
| 268 | 20230616 | 145300 | 21593220350 | 40650 | 40650 | 40650 | 40600 | 327 |
| 269 | 20230616 | 145200 | 21579928300 | 40650 | 40700 | 40700 | 40600 | 3644 |
| 270 | 20230616 | 145100 | 21431763200 | 40700 | 40700 | 40700 | 40650 | 656 |
| 271 | 20230616 | 145000 | 21405064050 | 40700 | 40700 | 40750 | 40650 | 576 |
| 272 | 20230616 | 144900 | 21381620100 | 40750 | 40700 | 40750 | 40700 | 196 |
| 273 | 20230616 | 144800 | 21373636100 | 40750 | 40700 | 40750 | 40650 | 498 |
| 274 | 20230616 | 144700 | 21353367500 | 40700 | 40750 | 40750 | 40700 | 401 |
| 275 | 20230616 | 144600 | 21337041250 | 40700 | 40700 | 40750 | 40700 | 296 |
| 276 | 20230616 | 144500 | 21324993700 | 40700 | 40700 | 40700 | 40650 | 173 |
| 277 | 20230616 | 144400 | 21317953450 | 40700 | 40700 | 40700 | 40600 | 1088 |
| 278 | 20230616 | 144300 | 21273724200 | 40700 | 40650 | 40750 | 40650 | 316 |
| 279 | 20230616 | 144200 | 21260848800 | 40700 | 40700 | 40750 | 40650 | 317 |
| 280 | 20230616 | 144100 | 21247947350 | 40700 | 40800 | 40800 | 40700 | 609 |
| 281 | 20230616 | 144000 | 21223148600 | 40750 | 40800 | 40800 | 40750 | 407 |
| 282 | 20230616 | 143900 | 21206549100 | 40800 | 40650 | 40800 | 40650 | 507 |
| 283 | 20230616 | 143800 | 21185903950 | 40650 | 40650 | 40700 | 40600 | 509 |
| 284 | 20230616 | 143700 | 21165223500 | 40600 | 40650 | 40650 | 40600 | 451 |
| 285 | 20230616 | 143600 | 21146897100 | 40650 | 40600 | 40650 | 40600 | 994 |
| 286 | 20230616 | 143500 | 21106533750 | 40650 | 40650 | 40700 | 40600 | 4408 |
| 287 | 20230616 | 143400 | 20927416350 | 40650 | 40800 | 40800 | 40650 | 5629 |
| 288 | 20230616 | 143300 | 20698291150 | 40800 | 40850 | 40850 | 40750 | 1195 |
| 289 | 20230616 | 143200 | 20649541650 | 40850 | 40850 | 40850 | 40800 | 224 |
| 290 | 20230616 | 143100 | 20640392350 | 40850 | 40750 | 40850 | 40750 | 513 |
| 291 | 20230616 | 143000 | 20619468200 | 40750 | 40800 | 40800 | 40750 | 419 |
| 292 | 20230616 | 142900 | 20602377100 | 40800 | 40750 | 40800 | 40750 | 265 |
| 293 | 20230616 | 142800 | 20591565500 | 40800 | 40750 | 40800 | 40750 | 233 |
| 294 | 20230616 | 142700 | 20582064750 | 40750 | 40750 | 40800 | 40750 | 106 |
| 295 | 20230616 | 142600 | 20577742150 | 40800 | 40750 | 40800 | 40750 | 1798 |
| 296 | 20230616 | 142500 | 20504421000 | 40800 | 40750 | 40800 | 40750 | 211 |
| 297 | 20230616 | 142400 | 20495821900 | 40800 | 40750 | 40800 | 40750 | 241 |
| 298 | 20230616 | 142300 | 20485995700 | 40750 | 40750 | 40750 | 40700 | 470 |
| 299 | 20230616 | 142200 | 20466843850 | 40750 | 40700 | 40800 | 40700 | 814 |
| 300 | 20230616 | 142100 | 20433680300 | 40700 | 40750 | 40750 | 40700 | 531 |
| 301 | 20230616 | 142000 | 20412061750 | 40750 | 40700 | 40750 | 40700 | 141 |
| 302 | 20230616 | 141900 | 20406316950 | 40750 | 40750 | 40750 | 40700 | 476 |
| 303 | 20230616 | 141800 | 20386920250 | 40750 | 40750 | 40750 | 40700 | 840 |
| 304 | 20230616 | 141700 | 20352715800 | 40750 | 40750 | 40750 | 40700 | 384 |
| 305 | 20230616 | 141600 | 20337073550 | 40750 | 40750 | 40750 | 40700 | 225 |
| 306 | 20230616 | 141500 | 20327909500 | 40750 | 40700 | 40750 | 40700 | 116 |
| 307 | 20230616 | 141400 | 20323187000 | 40750 | 40750 | 40750 | 40700 | 924 |
| 308 | 20230616 | 141300 | 20285575800 | 40700 | 40750 | 40750 | 40700 | 1341 |
| 309 | 20230616 | 141200 | 20230930500 | 40800 | 40800 | 40800 | 40750 | 354 |
| 310 | 20230616 | 141100 | 20216488050 | 40800 | 40750 | 40800 | 40750 | 14 |
| 311 | 20230616 | 141000 | 20215917350 | 40750 | 40800 | 40800 | 40750 | 657 |
| 312 | 20230616 | 140900 | 20189144500 | 40750 | 40750 | 40800 | 40750 | 464 |
| 313 | 20230616 | 140800 | 20170220750 | 40800 | 40750 | 40800 | 40750 | 1131 |
| 314 | 20230616 | 140700 | 20124129400 | 40750 | 40750 | 40800 | 40750 | 83 |
| 315 | 20230616 | 140600 | 20120746450 | 40750 | 40750 | 40800 | 40750 | 604 |
| 316 | 20230616 | 140500 | 20096121600 | 40750 | 40800 | 40800 | 40750 | 878 |
| 317 | 20230616 | 140400 | 20060328600 | 40750 | 40800 | 40800 | 40750 | 329 |
| 318 | 20230616 | 140300 | 20046915850 | 40750 | 40700 | 40750 | 40700 | 2250 |
| 319 | 20230616 | 140200 | 19955288800 | 40700 | 40700 | 40750 | 40700 | 201 |
| 320 | 20230616 | 140100 | 19947105500 | 40750 | 40750 | 40750 | 40700 | 344 |
| 321 | 20230616 | 140000 | 19933098600 | 40750 | 40750 | 40750 | 40700 | 160 |
| 322 | 20230616 | 135900 | 19926582250 | 40750 | 40750 | 40750 | 40700 | 224 |
| 323 | 20230616 | 135800 | 19917463300 | 40750 | 40700 | 40750 | 40700 | 480 |
| 324 | 20230616 | 135700 | 19897919250 | 40700 | 40700 | 40750 | 40700 | 55 |
| 325 | 20230616 | 135600 | 19895678800 | 40750 | 40750 | 40750 | 40700 | 624 |
| 326 | 20230616 | 135500 | 19870252200 | 40700 | 40700 | 40750 | 40700 | 397 |
| 327 | 20230616 | 135400 | 19854088950 | 40700 | 40650 | 40750 | 40650 | 1543 |
| 328 | 20230616 | 135300 | 19791298150 | 40650 | 40650 | 40700 | 40650 | 500 |
| 329 | 20230616 | 135200 | 19770964400 | 40650 | 40650 | 40700 | 40650 | 772 |
| 330 | 20230616 | 135100 | 19739573600 | 40700 | 40700 | 40700 | 40650 | 516 |
| 331 | 20230616 | 135000 | 19718589350 | 40700 | 40650 | 40700 | 40650 | 184 |
| 332 | 20230616 | 134900 | 19711108050 | 40700 | 40700 | 40750 | 40650 | 3527 |
| 333 | 20230616 | 134800 | 19567552650 | 40700 | 40800 | 40800 | 40700 | 2808 |
| 334 | 20230616 | 134700 | 19453132050 | 40800 | 40800 | 40800 | 40750 | 1479 |
| 335 | 20230616 | 134600 | 19392795400 | 40800 | 40800 | 40850 | 40800 | 1874 |
| 336 | 20230616 | 134500 | 19316331550 | 40850 | 40800 | 40850 | 40800 | 996 |
| 337 | 20230616 | 134400 | 19275669050 | 40800 | 40850 | 40850 | 40800 | 1263 |
| 338 | 20230616 | 134300 | 19224136600 | 40850 | 40850 | 40850 | 40800 | 141 |
| 339 | 20230616 | 134200 | 19218380450 | 40800 | 40850 | 40850 | 40800 | 619 |
| 340 | 20230616 | 134100 | 19193115850 | 40800 | 40800 | 40850 | 40800 | 1044 |
| 341 | 20230616 | 134000 | 19150493350 | 40800 | 40800 | 40850 | 40800 | 964 |
| 342 | 20230616 | 133900 | 19111150900 | 40850 | 40900 | 40950 | 40800 | 9383 |
| 343 | 20230616 | 133800 | 18727493900 | 40950 | 40900 | 40950 | 40900 | 277 |
| 344 | 20230616 | 133700 | 18716158650 | 40900 | 40950 | 41000 | 40900 | 3713 |
| 345 | 20230616 | 133600 | 18564110400 | 41000 | 41000 | 41050 | 41000 | 2044 |
| 346 | 20230616 | 133500 | 18480305850 | 41000 | 41050 | 41050 | 41000 | 407 |
| 347 | 20230616 | 133400 | 18463610900 | 41000 | 41050 | 41050 | 41000 | 355 |
| 348 | 20230616 | 133300 | 18449049400 | 41000 | 41050 | 41050 | 41000 | 227 |
| 349 | 20230616 | 133200 | 18439738900 | 41050 | 41050 | 41050 | 41000 | 194 |
| 350 | 20230616 | 133100 | 18431780600 | 41000 | 41050 | 41050 | 41000 | 266 |
| 351 | 20230616 | 133000 | 18420873850 | 41000 | 41050 | 41050 | 41000 | 49 |
| 352 | 20230616 | 132900 | 18418863300 | 41050 | 41050 | 41050 | 41000 | 2138 |
| 353 | 20230616 | 132800 | 18331199450 | 41100 | 41100 | 41100 | 41000 | 2550 |
| 354 | 20230616 | 132700 | 18226605700 | 41100 | 41050 | 41100 | 41000 | 352 |
| 355 | 20230616 | 132600 | 18212157750 | 41050 | 41050 | 41050 | 41000 | 609 |
| 356 | 20230616 | 132500 | 18187167150 | 41050 | 41000 | 41050 | 41000 | 143 |
| 357 | 20230616 | 132400 | 18181302900 | 41000 | 41050 | 41050 | 41000 | 497 |
| 358 | 20230616 | 132300 | 18160904300 | 41050 | 41050 | 41100 | 41050 | 146 |
| 359 | 20230616 | 132200 | 18154910900 | 41050 | 41100 | 41100 | 41050 | 217 |
| 360 | 20230616 | 132100 | 18146002250 | 41100 | 41050 | 41100 | 41000 | 1225 |
| 361 | 20230616 | 132000 | 18095715600 | 41050 | 41000 | 41100 | 41000 | 51 |
| 362 | 20230616 | 131900 | 18093622250 | 41000 | 41000 | 41050 | 41000 | 219 |
| 363 | 20230616 | 131800 | 18084633500 | 41000 | 41050 | 41050 | 41000 | 91 |
| 364 | 20230616 | 131700 | 18080899950 | 41050 | 41050 | 41050 | 41000 | 117 |
| 365 | 20230616 | 131600 | 18076100150 | 41050 | 41100 | 41100 | 41000 | 320 |
| 366 | 20230616 | 131500 | 18062964150 | 41050 | 41050 | 41050 | 41000 | 45 |
| 367 | 20230616 | 131400 | 18061117100 | 41050 | 41050 | 41050 | 41000 | 1036 |
| 368 | 20230616 | 131300 | 18018591200 | 41000 | 41000 | 41050 | 41000 | 154 |
| 369 | 20230616 | 131200 | 18012271900 | 41050 | 41000 | 41050 | 41000 | 249 |
| 370 | 20230616 | 131100 | 18002062250 | 41050 | 41050 | 41050 | 41000 | 86 |
| 371 | 20230616 | 131000 | 17998535650 | 41050 | 41050 | 41100 | 41000 | 875 |
| 372 | 20230616 | 130900 | 17962617150 | 41050 | 41100 | 41100 | 41050 | 292 |
| 373 | 20230616 | 130800 | 17950629150 | 41050 | 41050 | 41100 | 41050 | 75 |
| 374 | 20230616 | 130700 | 17947549100 | 41100 | 41050 | 41100 | 41050 | 335 |
| 375 | 20230616 | 130600 | 17933786600 | 41100 | 41050 | 41100 | 41050 | 607 |
| 376 | 20230616 | 130500 | 17908839650 | 41050 | 41050 | 41100 | 41000 | 380 |
| 377 | 20230616 | 130400 | 17893244300 | 41050 | 41050 | 41050 | 41000 | 716 |
| 378 | 20230616 | 130300 | 17863853050 | 41050 | 41050 | 41050 | 41050 | 46 |
| 379 | 20230616 | 130200 | 17861964750 | 41050 | 41000 | 41050 | 41000 | 140 |
| 380 | 20230616 | 130100 | 17856217800 | 41000 | 41050 | 41050 | 41000 | 173 |
| 381 | 20230616 | 130000 | 17849118200 | 41050 | 41050 | 41050 | 41000 | 122 |
| 382 | 20230616 | 125900 | 17844113200 | 41000 | 41000 | 41050 | 41000 | 1095 |
| 383 | 20230616 | 125800 | 17799218100 | 41000 | 41050 | 41050 | 41000 | 344 |
| 384 | 20230616 | 125700 | 17785112350 | 41000 | 41000 | 41000 | 41000 | 1083 |
| 385 | 20230616 | 125600 | 17740709350 | 41050 | 41050 | 41050 | 41000 | 350 |
| 386 | 20230616 | 125500 | 17726345150 | 41050 | 41000 | 41050 | 41000 | 206 |
| 387 | 20230616 | 125400 | 17717892200 | 41050 | 41050 | 41050 | 41000 | 91 |
| 388 | 20230616 | 125300 | 17714157050 | 41050 | 41000 | 41050 | 41000 | 32 |
| 389 | 20230616 | 125200 | 17712844900 | 41000 | 41050 | 41050 | 41000 | 409 |
| 390 | 20230616 | 125100 | 17696075100 | 41050 | 41000 | 41050 | 41000 | 175 |
| 391 | 20230616 | 125000 | 17688897700 | 41000 | 40950 | 41000 | 40950 | 595 |
| 392 | 20230616 | 124900 | 17664511450 | 40950 | 41050 | 41050 | 40950 | 3849 |
| 393 | 20230616 | 124800 | 17506704650 | 41050 | 41000 | 41050 | 41000 | 176 |
| 394 | 20230616 | 124700 | 17499480350 | 41000 | 41000 | 41000 | 40950 | 805 |
| 395 | 20230616 | 124600 | 17466475800 | 41000 | 41000 | 41000 | 40950 | 308 |
| 396 | 20230616 | 124500 | 17453848300 | 40950 | 40950 | 41000 | 40950 | 1112 |
| 397 | 20230616 | 124400 | 17408256700 | 41000 | 41000 | 41000 | 40950 | 163 |
| 398 | 20230616 | 124300 | 17401573750 | 41000 | 41050 | 41050 | 41000 | 1196 |
| 399 | 20230616 | 124200 | 17352519500 | 41050 | 41050 | 41050 | 41050 | 37 |
| 400 | 20230616 | 124100 | 17351000650 | 41050 | 41000 | 41050 | 41000 | 184 |
| 401 | 20230616 | 124000 | 17343455450 | 40950 | 40950 | 41000 | 40950 | 433 |
| 402 | 20230616 | 123900 | 17325708100 | 40950 | 41000 | 41000 | 40950 | 85 |
| 403 | 20230616 | 123800 | 17322226500 | 40950 | 41000 | 41000 | 40950 | 301 |
| 404 | 20230616 | 123700 | 17309894350 | 41000 | 41000 | 41000 | 41000 | 154 |
| 405 | 20230616 | 123600 | 17303580350 | 40950 | 41000 | 41000 | 40950 | 140 |
| 406 | 20230616 | 123500 | 17297843450 | 41000 | 41000 | 41050 | 41000 | 259 |
| 407 | 20230616 | 123400 | 17287224400 | 41000 | 41100 | 41100 | 41000 | 109 |
| 408 | 20230616 | 123300 | 17282748500 | 41100 | 40950 | 41100 | 40950 | 326 |
| 409 | 20230616 | 123200 | 17269375000 | 40950 | 41050 | 41050 | 40950 | 482 |
| 410 | 20230616 | 123100 | 17249612300 | 41050 | 41000 | 41050 | 41000 | 685 |
| 411 | 20230616 | 123000 | 17221521400 | 41000 | 40950 | 41000 | 40950 | 122 |
| 412 | 20230616 | 122900 | 17216525000 | 40950 | 41000 | 41000 | 40950 | 88 |
| 413 | 20230616 | 122800 | 17212920400 | 40950 | 41000 | 41000 | 40950 | 504 |
| 414 | 20230616 | 122700 | 17192268600 | 41000 | 41000 | 41050 | 41000 | 212 |
| 415 | 20230616 | 122600 | 17183576450 | 41000 | 41000 | 41000 | 41000 | 43 |
| 416 | 20230616 | 122500 | 17181813450 | 40950 | 41000 | 41000 | 40950 | 94 |
| 417 | 20230616 | 122400 | 17177963850 | 41000 | 41000 | 41000 | 40950 | 345 |
| 418 | 20230616 | 122300 | 17163819150 | 41000 | 41000 | 41100 | 41000 | 312 |
| 419 | 20230616 | 122200 | 17151012650 | 41000 | 41000 | 41100 | 40950 | 415 |
| 420 | 20230616 | 122100 | 17133992950 | 41000 | 41000 | 41000 | 41000 | 1744 |
| 421 | 20230616 | 122000 | 17062488950 | 41000 | 41050 | 41050 | 41000 | 436 |
| 422 | 20230616 | 121900 | 17044608350 | 41050 | 41000 | 41100 | 41000 | 78 |
| 423 | 20230616 | 121800 | 17041404500 | 41000 | 41000 | 41050 | 41000 | 290 |
| 424 | 20230616 | 121700 | 17029507000 | 41050 | 41050 | 41050 | 41000 | 167 |
| 425 | 20230616 | 121600 | 17022655900 | 41050 | 41050 | 41050 | 41000 | 279 |
| 426 | 20230616 | 121500 | 17011205150 | 41050 | 41000 | 41050 | 41000 | 368 |
| 427 | 20230616 | 121400 | 16996115850 | 41050 | 41050 | 41050 | 41050 | 160 |
| 428 | 20230616 | 121300 | 16989547850 | 41050 | 41050 | 41050 | 41000 | 145 |
| 429 | 20230616 | 121200 | 16983601200 | 41050 | 41100 | 41100 | 41050 | 3276 |
| 430 | 20230616 | 121100 | 16849044050 | 41100 | 41150 | 41150 | 41100 | 791 |
| 431 | 20230616 | 121000 | 16816522150 | 41150 | 41150 | 41150 | 41150 | 285 |
| 432 | 20230616 | 120900 | 16804794400 | 41200 | 41250 | 41250 | 41200 | 289 |
| 433 | 20230616 | 120800 | 16792887550 | 41200 | 41100 | 41200 | 41100 | 211 |
| 434 | 20230616 | 120700 | 16784199100 | 41100 | 41100 | 41100 | 41050 | 257 |
| 435 | 20230616 | 120600 | 16773640450 | 41050 | 41150 | 41150 | 41050 | 248 |
| 436 | 20230616 | 120500 | 16763449000 | 41150 | 41100 | 41200 | 41100 | 3108 |
| 437 | 20230616 | 120400 | 16635473500 | 41100 | 41100 | 41100 | 41050 | 524 |
| 438 | 20230616 | 120300 | 16613937600 | 41100 | 41100 | 41100 | 41050 | 221 |
| 439 | 20230616 | 120200 | 16604860050 | 41050 | 41000 | 41050 | 41000 | 373 |
| 440 | 20230616 | 120100 | 16589556750 | 41000 | 41000 | 41000 | 41000 | 1070 |
| 441 | 20230616 | 120000 | 16545686750 | 41000 | 41000 | 41050 | 40950 | 972 |
| 442 | 20230616 | 115900 | 16505841150 | 41050 | 41050 | 41050 | 41000 | 283 |
| 443 | 20230616 | 115800 | 16494236050 | 41050 | 41000 | 41050 | 41000 | 271 |
| 444 | 20230616 | 115700 | 16483120600 | 41050 | 41000 | 41050 | 41000 | 491 |
| 445 | 20230616 | 115600 | 16462987450 | 41000 | 41050 | 41100 | 41000 | 389 |
| 446 | 20230616 | 115500 | 16447024750 | 41100 | 41100 | 41150 | 41050 | 648 |
| 447 | 20230616 | 115400 | 16420394550 | 41100 | 41100 | 41150 | 41100 | 50 |
| 448 | 20230616 | 115300 | 16418339050 | 41100 | 41100 | 41100 | 41100 | 115 |
| 449 | 20230616 | 115200 | 16413612550 | 41150 | 41100 | 41150 | 41100 | 199 |
| 450 | 20230616 | 115100 | 16405426650 | 41100 | 41150 | 41150 | 41100 | 156 |
| 451 | 20230616 | 115000 | 16399010000 | 41150 | 41100 | 41150 | 41100 | 580 |
| 452 | 20230616 | 114900 | 16375143400 | 41150 | 41100 | 41150 | 41100 | 58 |
| 453 | 20230616 | 114800 | 16372759350 | 41000 | 41000 | 41000 | 41000 | 171 |
| 454 | 20230616 | 114700 | 16365748350 | 41000 | 41150 | 41150 | 41000 | 3186 |
| 455 | 20230616 | 114600 | 16235092550 | 41150 | 41100 | 41150 | 41100 | 876 |
| 456 | 20230616 | 114500 | 16199056600 | 41100 | 40950 | 41100 | 40950 | 2219 |
| 457 | 20230616 | 114400 | 16108033450 | 40950 | 41000 | 41000 | 40950 | 237 |
| 458 | 20230616 | 114300 | 16098317800 | 41000 | 41000 | 41000 | 40950 | 586 |
| 459 | 20230616 | 114200 | 16074291850 | 40950 | 40950 | 40950 | 40950 | 45 |
| 460 | 20230616 | 114100 | 16072449100 | 40950 | 41000 | 41000 | 40950 | 258 |
| 461 | 20230616 | 114000 | 16061873100 | 41000 | 40950 | 41000 | 40950 | 44 |
| 462 | 20230616 | 113900 | 16060069550 | 41000 | 41000 | 41000 | 40950 | 625 |
| 463 | 20230616 | 113800 | 16034449850 | 41000 | 41000 | 41000 | 41000 | 107 |
| 464 | 20230616 | 113700 | 16030062850 | 41000 | 40950 | 41000 | 40950 | 83 |
| 465 | 20230616 | 113600 | 16026662000 | 40950 | 40950 | 40950 | 40950 | 740 |
| 466 | 20230616 | 113500 | 15996359000 | 40950 | 40900 | 40950 | 40900 | 568 |
| 467 | 20230616 | 113400 | 15973121750 | 40950 | 40950 | 40950 | 40900 | 528 |
| 468 | 20230616 | 113300 | 15951506400 | 40950 | 40950 | 40950 | 40950 | 280 |
| 469 | 20230616 | 113200 | 15940040400 | 40950 | 40950 | 41000 | 40950 | 76 |
| 470 | 20230616 | 113100 | 15936925800 | 40950 | 40950 | 40950 | 40950 | 98 |
| 471 | 20230616 | 113000 | 15932912700 | 40950 | 40950 | 41000 | 40950 | 261 |
| 472 | 20230616 | 112900 | 15922224700 | 40950 | 40950 | 40950 | 40950 | 168 |
| 473 | 20230616 | 112800 | 15915345100 | 40950 | 40950 | 41000 | 40950 | 1352 |
| 474 | 20230616 | 112700 | 15859980600 | 40950 | 40950 | 40950 | 40950 | 359 |
| 475 | 20230616 | 112600 | 15845279550 | 40950 | 40950 | 41000 | 40950 | 504 |
| 476 | 20230616 | 112500 | 15824628700 | 40950 | 40950 | 41000 | 40950 | 270 |
| 477 | 20230616 | 112400 | 15813572150 | 40950 | 41000 | 41000 | 40950 | 19 |
| 478 | 20230616 | 112300 | 15812793450 | 41000 | 40950 | 41000 | 40950 | 126 |
| 479 | 20230616 | 112200 | 15807633100 | 40950 | 41000 | 41000 | 40950 | 681 |
| 480 | 20230616 | 112100 | 15779740000 | 41000 | 41000 | 41000 | 40950 | 181 |
| 481 | 20230616 | 112000 | 15772319250 | 41000 | 40950 | 41000 | 40950 | 1630 |
| 482 | 20230616 | 111900 | 15705498700 | 40950 | 41000 | 41000 | 40950 | 249 |
| 483 | 20230616 | 111800 | 15695297650 | 41000 | 40950 | 41000 | 40950 | 853 |
| 484 | 20230616 | 111700 | 15660356750 | 40950 | 40950 | 41000 | 40950 | 252 |
| 485 | 20230616 | 111600 | 15650036750 | 40950 | 40950 | 40950 | 40950 | 1051 |
| 486 | 20230616 | 111500 | 15606998300 | 40950 | 40900 | 40950 | 40900 | 422 |
| 487 | 20230616 | 111400 | 15589718050 | 40950 | 40900 | 40950 | 40850 | 739 |
| 488 | 20230616 | 111300 | 15559491750 | 40900 | 40900 | 40900 | 40900 | 199 |
| 489 | 20230616 | 111200 | 15551352650 | 40850 | 40850 | 40900 | 40850 | 596 |
| 490 | 20230616 | 111100 | 15527003000 | 40850 | 40850 | 40900 | 40850 | 294 |
| 491 | 20230616 | 111000 | 15514992800 | 40850 | 40850 | 40900 | 40850 | 336 |
| 492 | 20230616 | 110900 | 15501266600 | 40900 | 40950 | 40950 | 40900 | 467 |
| 493 | 20230616 | 110800 | 15482164400 | 40950 | 40950 | 41000 | 40950 | 677 |
| 494 | 20230616 | 110700 | 15454441150 | 41000 | 40900 | 41000 | 40850 | 990 |
| 495 | 20230616 | 110600 | 15413923000 | 40850 | 40950 | 40950 | 40850 | 1730 |
| 496 | 20230616 | 110500 | 15343164550 | 40950 | 40900 | 40950 | 40900 | 801 |
| 497 | 20230616 | 110400 | 15310399150 | 40950 | 40950 | 40950 | 40900 | 116 |
| 498 | 20230616 | 110300 | 15305651400 | 40950 | 41000 | 41000 | 40900 | 327 |
| 499 | 20230616 | 110200 | 15292261300 | 41000 | 41000 | 41000 | 40950 | 608 |
| 500 | 20230616 | 110100 | 15267361800 | 41000 | 41000 | 41000 | 40950 | 549 |
| 501 | 20230616 | 110000 | 15244854000 | 41000 | 40950 | 41000 | 40950 | 291 |
| 502 | 20230616 | 105900 | 15232927400 | 41000 | 41000 | 41000 | 40950 | 421 |
| 503 | 20230616 | 105800 | 15215667700 | 40950 | 41000 | 41000 | 40950 | 306 |
| 504 | 20230616 | 105700 | 15203135100 | 40950 | 40900 | 41000 | 40900 | 922 |
| 505 | 20230616 | 105600 | 15165372300 | 40950 | 40900 | 40950 | 40900 | 139 |
| 506 | 20230616 | 105500 | 15159687100 | 40900 | 40900 | 40950 | 40900 | 444 |
| 507 | 20230616 | 105400 | 15141514250 | 40900 | 40950 | 40950 | 40900 | 278 |
| 508 | 20230616 | 105300 | 15130139100 | 40950 | 40950 | 40950 | 40900 | 251 |
| 509 | 20230616 | 105200 | 15119869850 | 40950 | 40950 | 40950 | 40900 | 53 |
| 510 | 20230616 | 105100 | 15117701750 | 40900 | 40900 | 40950 | 40850 | 1015 |
| 511 | 20230616 | 105000 | 15076185800 | 40850 | 40900 | 40900 | 40850 | 158 |
| 512 | 20230616 | 104900 | 15069724350 | 40850 | 40900 | 40900 | 40850 | 668 |
| 513 | 20230616 | 104800 | 15042428750 | 40850 | 40950 | 40950 | 40850 | 3208 |
| 514 | 20230616 | 104700 | 14911222950 | 40950 | 41000 | 41000 | 40950 | 1638 |
| 515 | 20230616 | 104600 | 14844143050 | 41000 | 41000 | 41000 | 40950 | 1353 |
| 516 | 20230616 | 104500 | 14788677100 | 41000 | 41000 | 41000 | 40950 | 156 |
| 517 | 20230616 | 104400 | 14782286650 | 41000 | 40950 | 41000 | 40950 | 138 |
| 518 | 20230616 | 104300 | 14776635500 | 40950 | 41000 | 41000 | 40950 | 223 |
| 519 | 20230616 | 104200 | 14767501200 | 41000 | 40950 | 41000 | 40950 | 386 |
| 520 | 20230616 | 104100 | 14751684350 | 41000 | 41000 | 41100 | 41000 | 2860 |
| 521 | 20230616 | 104000 | 14634416100 | 41100 | 41050 | 41100 | 41000 | 653 |
| 522 | 20230616 | 103900 | 14607620500 | 41050 | 41000 | 41050 | 41000 | 573 |
| 523 | 20230616 | 103800 | 14584108050 | 41050 | 41000 | 41050 | 41000 | 718 |
| 524 | 20230616 | 103700 | 14554655950 | 41000 | 41100 | 41100 | 41000 | 1501 |
| 525 | 20230616 | 103600 | 14493074250 | 41100 | 41050 | 41100 | 41050 | 193 |
| 526 | 20230616 | 103500 | 14485147400 | 41050 | 41050 | 41050 | 41050 | 637 |
| 527 | 20230616 | 103400 | 14458998550 | 41100 | 41150 | 41150 | 41100 | 506 |
| 528 | 20230616 | 103300 | 14438199700 | 41150 | 41100 | 41250 | 41100 | 828 |
| 529 | 20230616 | 103200 | 14404142050 | 41150 | 41300 | 41300 | 41150 | 2556 |
| 530 | 20230616 | 103100 | 14298874250 | 41200 | 41200 | 41300 | 41200 | 1599 |
| 531 | 20230616 | 103000 | 14232900550 | 41250 | 41250 | 41250 | 41250 | 175 |
| 532 | 20230616 | 102900 | 14225681800 | 41250 | 41250 | 41250 | 41200 | 832 |
| 533 | 20230616 | 102800 | 14191364300 | 41250 | 41250 | 41300 | 41250 | 222 |
| 534 | 20230616 | 102700 | 14182205550 | 41250 | 41250 | 41300 | 41200 | 973 |
| 535 | 20230616 | 102600 | 14142100800 | 41250 | 41250 | 41300 | 41250 | 438 |
| 536 | 20230616 | 102500 | 14124023550 | 41250 | 41200 | 41300 | 41150 | 1142 |
| 537 | 20230616 | 102400 | 14076939850 | 41200 | 41150 | 41250 | 41150 | 1560 |
| 538 | 20230616 | 102300 | 14012656600 | 41200 | 41200 | 41200 | 41150 | 493 |
| 539 | 20230616 | 102200 | 13992362400 | 41200 | 41250 | 41250 | 41150 | 1792 |
| 540 | 20230616 | 102100 | 13918520900 | 41200 | 41200 | 41250 | 41200 | 519 |
| 541 | 20230616 | 102000 | 13897122250 | 41200 | 41200 | 41250 | 41150 | 829 |
| 542 | 20230616 | 101900 | 13862970050 | 41200 | 41150 | 41200 | 41150 | 484 |
| 543 | 20230616 | 101800 | 13843040000 | 41150 | 41150 | 41200 | 41100 | 1556 |
| 544 | 20230616 | 101700 | 13779016150 | 41100 | 41100 | 41150 | 41100 | 702 |
| 545 | 20230616 | 101600 | 13750152700 | 41100 | 41100 | 41150 | 41050 | 803 |
| 546 | 20230616 | 101500 | 13717144850 | 41100 | 41000 | 41150 | 41000 | 477 |
| 547 | 20230616 | 101400 | 13697537450 | 41000 | 40950 | 41050 | 40950 | 1952 |
| 548 | 20230616 | 101300 | 13617484750 | 40950 | 40950 | 40950 | 40950 | 671 |
| 549 | 20230616 | 101200 | 13590007300 | 40950 | 41000 | 41000 | 40900 | 1752 |
| 550 | 20230616 | 101100 | 13518274350 | 41000 | 41000 | 41050 | 41000 | 736 |
| 551 | 20230616 | 101000 | 13488090850 | 41050 | 41000 | 41050 | 41000 | 485 |
| 552 | 20230616 | 100900 | 13468200300 | 41000 | 41000 | 41000 | 40950 | 1497 |
| 553 | 20230616 | 100800 | 13406838550 | 41000 | 41000 | 41000 | 40950 | 966 |
| 554 | 20230616 | 100700 | 13367238550 | 40950 | 40950 | 41000 | 40950 | 1284 |
| 555 | 20230616 | 100600 | 13314651050 | 40950 | 40950 | 41000 | 40900 | 992 |
| 556 | 20230616 | 100500 | 13274024150 | 40950 | 40950 | 41000 | 40900 | 865 |
| 557 | 20230616 | 100400 | 13238606550 | 40950 | 41000 | 41050 | 40900 | 1835 |
| 558 | 20230616 | 100300 | 13163418300 | 41000 | 41150 | 41150 | 41000 | 1465 |
| 559 | 20230616 | 100200 | 13103306600 | 41150 | 41100 | 41150 | 41050 | 837 |
| 560 | 20230616 | 100100 | 13068903200 | 41100 | 41100 | 41150 | 41100 | 912 |
| 561 | 20230616 | 100000 | 13031394250 | 41150 | 41100 | 41150 | 41100 | 752 |
| 562 | 20230616 | 095900 | 13000477300 | 41100 | 41150 | 41200 | 41100 | 1193 |
| 563 | 20230616 | 095800 | 12951431700 | 41150 | 41150 | 41250 | 41100 | 1007 |
| 564 | 20230616 | 095700 | 12909947850 | 41150 | 41100 | 41200 | 41100 | 1677 |
| 565 | 20230616 | 095600 | 12840939650 | 41100 | 41100 | 41150 | 41000 | 897 |
| 566 | 20230616 | 095500 | 12804114750 | 41100 | 41100 | 41150 | 40850 | 2352 |
| 567 | 20230616 | 095400 | 12707739100 | 41100 | 41050 | 41150 | 41000 | 1682 |
| 568 | 20230616 | 095300 | 12638649950 | 41050 | 41000 | 41100 | 41000 | 1382 |
| 569 | 20230616 | 095200 | 12581953850 | 41000 | 40850 | 41000 | 40750 | 1944 |
| 570 | 20230616 | 095100 | 12502454600 | 40850 | 40700 | 40850 | 40700 | 296 |
| 571 | 20230616 | 095000 | 12490389700 | 40700 | 40650 | 40850 | 40600 | 2240 |
| 572 | 20230616 | 094900 | 12399336850 | 40650 | 40800 | 40850 | 40650 | 963 |
| 573 | 20230616 | 094800 | 12360119950 | 40800 | 40850 | 40900 | 40750 | 1319 |
| 574 | 20230616 | 094700 | 12306285950 | 40850 | 40900 | 40900 | 40800 | 932 |
| 575 | 20230616 | 094600 | 12268218250 | 40900 | 40750 | 40900 | 40750 | 379 |
| 576 | 20230616 | 094500 | 12252738850 | 40650 | 40700 | 40800 | 40650 | 910 |
| 577 | 20230616 | 094400 | 12215682250 | 40700 | 40750 | 40800 | 40650 | 2182 |
| 578 | 20230616 | 094300 | 12126865200 | 40750 | 40750 | 40800 | 40700 | 1393 |
| 579 | 20230616 | 094200 | 12070099250 | 40800 | 41100 | 41100 | 40700 | 3798 |
| 580 | 20230616 | 094100 | 11914675800 | 41100 | 41150 | 41150 | 41100 | 1575 |
| 581 | 20230616 | 094000 | 11849911800 | 41200 | 41100 | 41200 | 41050 | 1591 |
| 582 | 20230616 | 093900 | 11784496700 | 41100 | 41150 | 41150 | 41000 | 2353 |
| 583 | 20230616 | 093800 | 11687826150 | 41150 | 41250 | 41250 | 41150 | 1703 |
| 584 | 20230616 | 093700 | 11617657200 | 41250 | 41250 | 41300 | 41200 | 2014 |
| 585 | 20230616 | 093600 | 11534592000 | 41250 | 41300 | 41400 | 41250 | 2669 |
| 586 | 20230616 | 093500 | 11424304050 | 41400 | 41050 | 41400 | 41050 | 3535 |
| 587 | 20230616 | 093400 | 11278635100 | 41050 | 40950 | 41050 | 40950 | 2468 |
| 588 | 20230616 | 093300 | 11177399000 | 40950 | 40850 | 41000 | 40800 | 3245 |
| 589 | 20230616 | 093200 | 11044579850 | 40850 | 40950 | 41000 | 40750 | 3570 |
| 590 | 20230616 | 093100 | 10898572200 | 40950 | 40950 | 41000 | 40800 | 2949 |
| 591 | 20230616 | 093000 | 10777887150 | 40950 | 40800 | 40950 | 40700 | 4207 |
| 592 | 20230616 | 092900 | 10606058300 | 40800 | 40750 | 40800 | 40700 | 4496 |
| 593 | 20230616 | 092800 | 10422763450 | 40700 | 40150 | 40700 | 40150 | 2944 |
| 594 | 20230616 | 092700 | 10303465500 | 40150 | 40000 | 40250 | 39900 | 16692 |
| 595 | 20230616 | 092600 | 9635740350 | 40050 | 40050 | 40100 | 40000 | 10703 |
| 596 | 20230616 | 092500 | 9207269600 | 40100 | 40100 | 40150 | 40050 | 6531 |
| 597 | 20230616 | 092400 | 8945337400 | 40100 | 40300 | 40350 | 40100 | 12319 |
| 598 | 20230616 | 092300 | 8449764350 | 40300 | 40350 | 40400 | 40300 | 3402 |
| 599 | 20230616 | 092200 | 8312505050 | 40350 | 40450 | 40550 | 40300 | 8577 |
| 600 | 20230616 | 092100 | 7966157400 | 40500 | 40500 | 40500 | 40350 | 8858 |
| 601 | 20230616 | 092000 | 7608107750 | 40550 | 40650 | 40700 | 40500 | 6545 |
| 602 | 20230616 | 091900 | 7342533300 | 40650 | 40550 | 40650 | 40500 | 2141 |
| 603 | 20230616 | 091800 | 7255719950 | 40550 | 40400 | 40650 | 40350 | 3726 |
| 604 | 20230616 | 091700 | 7104819450 | 40400 | 40450 | 40500 | 40350 | 9219 |
| 605 | 20230616 | 091600 | 6732129000 | 40450 | 40350 | 40550 | 40300 | 9095 |
| 606 | 20230616 | 091500 | 6364477800 | 40400 | 40750 | 40800 | 40350 | 26064 |
| 607 | 20230616 | 091400 | 5307006300 | 40800 | 40850 | 40900 | 40750 | 9501 |
| 608 | 20230616 | 091300 | 4919071300 | 40900 | 41000 | 41050 | 40850 | 5745 |
| 609 | 20230616 | 091200 | 4683719300 | 41050 | 41250 | 41300 | 41000 | 9840 |
| 610 | 20230616 | 091100 | 4279174550 | 41250 | 41200 | 41250 | 41150 | 2608 |
| 611 | 20230616 | 091000 | 4171746000 | 41200 | 41300 | 41300 | 41200 | 3924 |
| 612 | 20230616 | 090900 | 4009966350 | 41300 | 41650 | 41700 | 41250 | 5830 |
| 613 | 20230616 | 090800 | 3768232300 | 41700 | 41700 | 41700 | 41450 | 2495 |
| 614 | 20230616 | 090700 | 3664494200 | 41700 | 41050 | 41750 | 41000 | 4962 |
| 615 | 20230616 | 090600 | 3459862200 | 41100 | 41150 | 41200 | 41000 | 7772 |
| 616 | 20230616 | 090500 | 3140856000 | 41150 | 41200 | 41400 | 41150 | 5839 |
| 617 | 20230616 | 090400 | 2899780850 | 41250 | 40750 | 41350 | 40700 | 12885 |
| 618 | 20230616 | 090300 | 2372654200 | 40750 | 41650 | 41700 | 40700 | 22413 |
| 619 | 20230616 | 090200 | 1446719250 | 41600 | 42000 | 42250 | 41500 | 11190 |
| 620 | 20230616 | 090100 | 979738950 | 42000 | 41750 | 42000 | 41600 | 3307 |
| 621 | 20230616 | 090000 | 841462650 | 41750 | 42350 | 42400 | 41650 | 17225 |