32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 3 | 20230616 | 190200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20230616 | 190100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20230616 | 190000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20230616 | 185900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20230616 | 185800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20230616 | 185700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20230616 | 185600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20230616 | 185500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20230616 | 185400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20230616 | 185300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20230616 | 185200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20230616 | 185100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20230616 | 185000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20230616 | 184900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20230616 | 184800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20230616 | 184700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20230616 | 184600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20230616 | 184500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20230616 | 184400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20230616 | 184300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20230616 | 184200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20230616 | 184100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20230616 | 184000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20230616 | 183900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20230616 | 183800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20230616 | 183700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20230616 | 183600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20230616 | 183500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20230616 | 183400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20230616 | 183300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 33 | 20230616 | 183200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20230616 | 183100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20230616 | 183000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20230616 | 182900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20230616 | 182800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20230616 | 182700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20230616 | 182600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20230616 | 182500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20230616 | 182400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20230616 | 182300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20230616 | 182200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20230616 | 182100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20230616 | 182000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20230616 | 181900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20230616 | 181800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20230616 | 181700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20230616 | 181600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20230616 | 181500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20230616 | 181400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20230616 | 181300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20230616 | 181200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20230616 | 181100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20230616 | 181000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20230616 | 180900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20230616 | 180800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20230616 | 180700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20230616 | 180600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20230616 | 180500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20230616 | 180400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20230616 | 180300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 63 | 20230616 | 180200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20230616 | 180100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20230616 | 180000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20230616 | 175900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20230616 | 175800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20230616 | 175700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20230616 | 175600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20230616 | 175500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20230616 | 175400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20230616 | 175300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20230616 | 175200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20230616 | 175100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20230616 | 175000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20230616 | 174900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20230616 | 174800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20230616 | 174700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20230616 | 174600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20230616 | 174500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20230616 | 174400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20230616 | 174300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20230616 | 174200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20230616 | 174100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20230616 | 174000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20230616 | 173900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20230616 | 173800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20230616 | 173700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20230616 | 173600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20230616 | 173500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20230616 | 173400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20230616 | 173300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 93 | 20230616 | 173200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20230616 | 173100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20230616 | 173000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20230616 | 172900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20230616 | 172800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20230616 | 172700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20230616 | 172600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20230616 | 172500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20230616 | 172400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20230616 | 172300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20230616 | 172200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20230616 | 172100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20230616 | 172000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20230616 | 171900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20230616 | 171800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20230616 | 171700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20230616 | 171600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20230616 | 171500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20230616 | 171400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20230616 | 171300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20230616 | 171200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20230616 | 171100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20230616 | 171000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20230616 | 170900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20230616 | 170800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20230616 | 170700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20230616 | 170600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20230616 | 170500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20230616 | 170400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20230616 | 170300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 123 | 20230616 | 170200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20230616 | 170100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20230616 | 170000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20230616 | 165900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20230616 | 165800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20230616 | 165700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20230616 | 165600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20230616 | 165500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20230616 | 165400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20230616 | 165300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20230616 | 165200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20230616 | 165100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20230616 | 165000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20230616 | 164900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20230616 | 164800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20230616 | 164700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20230616 | 164600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20230616 | 164500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20230616 | 164400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20230616 | 164300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20230616 | 164200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20230616 | 164100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20230616 | 164000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20230616 | 163900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20230616 | 163800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20230616 | 163700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20230616 | 163600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20230616 | 163500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20230616 | 163400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20230616 | 163300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 153 | 20230616 | 163200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20230616 | 163100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20230616 | 163000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20230616 | 162900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20230616 | 162800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20230616 | 162700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20230616 | 162600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20230616 | 162500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20230616 | 162400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20230616 | 162300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20230616 | 162200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20230616 | 162100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20230616 | 162000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20230616 | 161900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20230616 | 161800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20230616 | 161700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20230616 | 161600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20230616 | 161500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20230616 | 161400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20230616 | 161300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20230616 | 161200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20230616 | 161100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20230616 | 161000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20230616 | 160900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20230616 | 160800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20230616 | 160700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20230616 | 160600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20230616 | 160500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20230616 | 160400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20230616 | 160300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 183 | 20230616 | 160200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20230616 | 160100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20230616 | 160000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20230616 | 155900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20230616 | 155800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20230616 | 155700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20230616 | 155600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20230616 | 155500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20230616 | 155400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20230616 | 155300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20230616 | 155200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20230616 | 155100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20230616 | 155000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20230616 | 154900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20230616 | 154800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20230616 | 154700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20230616 | 154600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20230616 | 154500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20230616 | 154400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20230616 | 154300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20230616 | 154200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20230616 | 154100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20230616 | 154000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20230616 | 153900 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20230616 | 153800 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20230616 | 153700 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20230616 | 153600 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20230616 | 153500 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20230616 | 153400 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20230616 | 153300 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 213 | 20230616 | 153200 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20230616 | 153100 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20230616 | 153000 | 10543164250 | 40200 | 40200 | 40200 | 40200 | 7528 |
| 216 | 20230616 | 152900 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 217 | 20230616 | 152800 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 218 | 20230616 | 152700 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 219 | 20230616 | 152600 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 220 | 20230616 | 152500 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 221 | 20230616 | 152400 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 222 | 20230616 | 152300 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 223 | 20230616 | 152200 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 224 | 20230616 | 152100 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 225 | 20230616 | 152000 | 10240538650 | 40350 | 40350 | 40350 | 40350 | 0 |
| 226 | 20230616 | 151900 | 10240538650 | 40350 | 40300 | 40350 | 40300 | 236 |
| 227 | 20230616 | 151800 | 10231027800 | 40350 | 40350 | 40400 | 40250 | 1755 |
| 228 | 20230616 | 151700 | 10160271750 | 40350 | 40400 | 40450 | 40350 | 1885 |
| 229 | 20230616 | 151600 | 10084119650 | 40400 | 40450 | 40450 | 40400 | 1468 |
| 230 | 20230616 | 151500 | 10024810800 | 40400 | 40500 | 40500 | 40400 | 890 |
| 231 | 20230616 | 151400 | 9988821800 | 40500 | 40450 | 40500 | 40400 | 470 |
| 232 | 20230616 | 151300 | 9969813800 | 40500 | 40450 | 40500 | 40450 | 110 |
| 233 | 20230616 | 151200 | 9965359000 | 40450 | 40500 | 40500 | 40450 | 215 |
| 234 | 20230616 | 151100 | 9956661600 | 40500 | 40500 | 40550 | 40450 | 305 |
| 235 | 20230616 | 151000 | 9944308500 | 40450 | 40500 | 40500 | 40450 | 468 |
| 236 | 20230616 | 150900 | 9925371950 | 40500 | 40450 | 40500 | 40450 | 312 |
| 237 | 20230616 | 150800 | 9912749250 | 40450 | 40400 | 40500 | 40400 | 384 |
| 238 | 20230616 | 150700 | 9897210250 | 40450 | 40450 | 40500 | 40450 | 140 |
| 239 | 20230616 | 150600 | 9891546850 | 40450 | 40400 | 40450 | 40400 | 1066 |
| 240 | 20230616 | 150500 | 9848448650 | 40400 | 40450 | 40500 | 40400 | 396 |
| 241 | 20230616 | 150400 | 9832432900 | 40450 | 40450 | 40500 | 40450 | 601 |
| 242 | 20230616 | 150300 | 9808116100 | 40450 | 40450 | 40450 | 40400 | 144 |
| 243 | 20230616 | 150200 | 9802291450 | 40400 | 40500 | 40500 | 40400 | 151 |
| 244 | 20230616 | 150100 | 9796183300 | 40450 | 40450 | 40500 | 40400 | 358 |
| 245 | 20230616 | 150000 | 9781704400 | 40450 | 40500 | 40500 | 40450 | 1016 |
| 246 | 20230616 | 145900 | 9740561400 | 40500 | 40500 | 40500 | 40450 | 37 |
| 247 | 20230616 | 145800 | 9739063050 | 40450 | 40450 | 40500 | 40450 | 79 |
| 248 | 20230616 | 145700 | 9735863750 | 40450 | 40500 | 40500 | 40400 | 397 |
| 249 | 20230616 | 145600 | 9719810250 | 40500 | 40400 | 40500 | 40400 | 113 |
| 250 | 20230616 | 145500 | 9715238500 | 40400 | 40500 | 40550 | 40400 | 1083 |
| 251 | 20230616 | 145400 | 9671421200 | 40500 | 40500 | 40500 | 40450 | 146 |
| 252 | 20230616 | 145300 | 9665509500 | 40500 | 40450 | 40500 | 40450 | 525 |
| 253 | 20230616 | 145200 | 9644265500 | 40500 | 40450 | 40500 | 40450 | 48 |
| 254 | 20230616 | 145100 | 9642323100 | 40450 | 40500 | 40550 | 40400 | 1119 |
| 255 | 20230616 | 145000 | 9597068750 | 40600 | 40450 | 40600 | 40450 | 201 |
| 256 | 20230616 | 144900 | 9588920700 | 40550 | 40500 | 40550 | 40450 | 627 |
| 257 | 20230616 | 144800 | 9563509350 | 40500 | 40350 | 40550 | 40350 | 1008 |
| 258 | 20230616 | 144700 | 9522715950 | 40450 | 40350 | 40450 | 40350 | 104 |
| 259 | 20230616 | 144600 | 9518509450 | 40400 | 40350 | 40400 | 40350 | 127 |
| 260 | 20230616 | 144500 | 9513381300 | 40400 | 40450 | 40500 | 40350 | 2189 |
| 261 | 20230616 | 144400 | 9424978750 | 40450 | 40450 | 40500 | 40450 | 90 |
| 262 | 20230616 | 144300 | 9421335000 | 40500 | 40450 | 40500 | 40450 | 383 |
| 263 | 20230616 | 144200 | 9405835300 | 40500 | 40450 | 40500 | 40450 | 140 |
| 264 | 20230616 | 144100 | 9400167900 | 40500 | 40600 | 40600 | 40450 | 157 |
| 265 | 20230616 | 144000 | 9393811650 | 40550 | 40550 | 40600 | 40450 | 786 |
| 266 | 20230616 | 143900 | 9361958600 | 40600 | 40650 | 40650 | 40600 | 635 |
| 267 | 20230616 | 143800 | 9336176200 | 40600 | 40550 | 40600 | 40550 | 484 |
| 268 | 20230616 | 143700 | 9316533900 | 40550 | 40500 | 40600 | 40500 | 344 |
| 269 | 20230616 | 143600 | 9302581250 | 40550 | 40450 | 40550 | 40450 | 394 |
| 270 | 20230616 | 143500 | 9286624800 | 40450 | 40450 | 40500 | 40450 | 255 |
| 271 | 20230616 | 143400 | 9276306000 | 40500 | 40450 | 40500 | 40450 | 215 |
| 272 | 20230616 | 143300 | 9267604400 | 40500 | 40550 | 40550 | 40450 | 650 |
| 273 | 20230616 | 143200 | 9241278950 | 40500 | 40500 | 40550 | 40500 | 187 |
| 274 | 20230616 | 143100 | 9233700100 | 40550 | 40550 | 40550 | 40500 | 103 |
| 275 | 20230616 | 143000 | 9229523650 | 40600 | 40550 | 40600 | 40500 | 201 |
| 276 | 20230616 | 142900 | 9221372650 | 40550 | 40550 | 40600 | 40500 | 283 |
| 277 | 20230616 | 142800 | 9209898350 | 40550 | 40550 | 40550 | 40500 | 64 |
| 278 | 20230616 | 142700 | 9207304000 | 40550 | 40500 | 40550 | 40500 | 234 |
| 279 | 20230616 | 142600 | 9197819150 | 40500 | 40550 | 40550 | 40500 | 409 |
| 280 | 20230616 | 142500 | 9181249650 | 40550 | 40600 | 40600 | 40500 | 198 |
| 281 | 20230616 | 142400 | 9173220750 | 40600 | 40600 | 40600 | 40550 | 110 |
| 282 | 20230616 | 142300 | 9168754850 | 40600 | 40600 | 40600 | 40550 | 325 |
| 283 | 20230616 | 142200 | 9155561700 | 40600 | 40500 | 40600 | 40500 | 293 |
| 284 | 20230616 | 142100 | 9143684100 | 40450 | 40550 | 40550 | 40450 | 189 |
| 285 | 20230616 | 142000 | 9136025700 | 40550 | 40550 | 40600 | 40500 | 227 |
| 286 | 20230616 | 141900 | 9126823750 | 40550 | 40550 | 40600 | 40500 | 192 |
| 287 | 20230616 | 141800 | 9119033400 | 40600 | 40500 | 40600 | 40500 | 90 |
| 288 | 20230616 | 141700 | 9115384700 | 40550 | 40550 | 40550 | 40450 | 315 |
| 289 | 20230616 | 141600 | 9102626350 | 40500 | 40600 | 40600 | 40500 | 226 |
| 290 | 20230616 | 141500 | 9093460550 | 40600 | 40550 | 40600 | 40550 | 28 |
| 291 | 20230616 | 141400 | 9092323950 | 40600 | 40550 | 40650 | 40550 | 140 |
| 292 | 20230616 | 141300 | 9086639900 | 40550 | 40600 | 40650 | 40550 | 95 |
| 293 | 20230616 | 141200 | 9082786200 | 40600 | 40650 | 40650 | 40500 | 127 |
| 294 | 20230616 | 141100 | 9077629750 | 40700 | 40500 | 40700 | 40500 | 919 |
| 295 | 20230616 | 141000 | 9040318300 | 40500 | 40500 | 40550 | 40450 | 166 |
| 296 | 20230616 | 140900 | 9033595250 | 40450 | 40450 | 40550 | 40450 | 92 |
| 297 | 20230616 | 140800 | 9029870300 | 40550 | 40550 | 40600 | 40450 | 191 |
| 298 | 20230616 | 140700 | 9022129550 | 40600 | 40500 | 40600 | 40450 | 259 |
| 299 | 20230616 | 140600 | 9011636100 | 40600 | 40550 | 40600 | 40550 | 116 |
| 300 | 20230616 | 140500 | 9006931300 | 40550 | 40600 | 40650 | 40550 | 69 |
| 301 | 20230616 | 140400 | 9004129300 | 40550 | 40500 | 40650 | 40500 | 548 |
| 302 | 20230616 | 140300 | 8981883400 | 40500 | 40500 | 40550 | 40500 | 118 |
| 303 | 20230616 | 140200 | 8977103150 | 40550 | 40600 | 40600 | 40500 | 153 |
| 304 | 20230616 | 140100 | 8970900750 | 40500 | 40500 | 40600 | 40500 | 704 |
| 305 | 20230616 | 140000 | 8942363900 | 40550 | 40450 | 40550 | 40450 | 342 |
| 306 | 20230616 | 135900 | 8928514350 | 40500 | 40400 | 40500 | 40400 | 185 |
| 307 | 20230616 | 135800 | 8921028050 | 40450 | 40350 | 40450 | 40350 | 139 |
| 308 | 20230616 | 135700 | 8915413350 | 40400 | 40350 | 40400 | 40300 | 240 |
| 309 | 20230616 | 135600 | 8905737850 | 40300 | 40300 | 40300 | 40250 | 688 |
| 310 | 20230616 | 135500 | 8878011550 | 40250 | 40300 | 40300 | 40250 | 206 |
| 311 | 20230616 | 135400 | 8869710050 | 40250 | 40250 | 40300 | 40250 | 257 |
| 312 | 20230616 | 135300 | 8859362700 | 40250 | 40250 | 40300 | 40250 | 753 |
| 313 | 20230616 | 135200 | 8829050250 | 40250 | 40400 | 40400 | 40250 | 531 |
| 314 | 20230616 | 135100 | 8807645800 | 40400 | 40300 | 40400 | 40300 | 156 |
| 315 | 20230616 | 135000 | 8801348450 | 40300 | 40350 | 40400 | 40300 | 130 |
| 316 | 20230616 | 134900 | 8796106150 | 40400 | 40400 | 40400 | 40300 | 831 |
| 317 | 20230616 | 134800 | 8762574950 | 40400 | 40500 | 40550 | 40400 | 778 |
| 318 | 20230616 | 134700 | 8731093050 | 40550 | 40500 | 40550 | 40500 | 51 |
| 319 | 20230616 | 134600 | 8729026000 | 40550 | 40500 | 40550 | 40450 | 148 |
| 320 | 20230616 | 134500 | 8723031850 | 40500 | 40450 | 40500 | 40400 | 264 |
| 321 | 20230616 | 134400 | 8712352400 | 40450 | 40450 | 40450 | 40400 | 27 |
| 322 | 20230616 | 134300 | 8711260400 | 40400 | 40400 | 40450 | 40400 | 122 |
| 323 | 20230616 | 134200 | 8706326550 | 40450 | 40400 | 40450 | 40400 | 365 |
| 324 | 20230616 | 134100 | 8691563800 | 40400 | 40300 | 40450 | 40300 | 147 |
| 325 | 20230616 | 134000 | 8685625100 | 40300 | 40500 | 40550 | 40300 | 2827 |
| 326 | 20230616 | 133900 | 8571391700 | 40500 | 40550 | 40600 | 40500 | 102 |
| 327 | 20230616 | 133800 | 8567253750 | 40600 | 40550 | 40600 | 40500 | 557 |
| 328 | 20230616 | 133700 | 8544679950 | 40550 | 40550 | 40650 | 40500 | 168 |
| 329 | 20230616 | 133600 | 8537866800 | 40600 | 40650 | 40700 | 40550 | 421 |
| 330 | 20230616 | 133500 | 8520772050 | 40650 | 40600 | 40700 | 40600 | 326 |
| 331 | 20230616 | 133400 | 8507517600 | 40600 | 40650 | 40700 | 40600 | 208 |
| 332 | 20230616 | 133300 | 8499061800 | 40650 | 40700 | 40700 | 40650 | 171 |
| 333 | 20230616 | 133200 | 8492105350 | 40700 | 40650 | 40700 | 40600 | 228 |
| 334 | 20230616 | 133100 | 8482835900 | 40700 | 40650 | 40700 | 40600 | 1366 |
| 335 | 20230616 | 133000 | 8427251350 | 40650 | 40600 | 40650 | 40600 | 85 |
| 336 | 20230616 | 132900 | 8423797150 | 40650 | 40650 | 40700 | 40600 | 271 |
| 337 | 20230616 | 132800 | 8412776700 | 40600 | 40550 | 40650 | 40550 | 160 |
| 338 | 20230616 | 132700 | 8406280250 | 40550 | 40550 | 40600 | 40550 | 132 |
| 339 | 20230616 | 132600 | 8400922950 | 40600 | 40550 | 40600 | 40550 | 83 |
| 340 | 20230616 | 132500 | 8397554050 | 40550 | 40600 | 40600 | 40550 | 154 |
| 341 | 20230616 | 132400 | 8391302850 | 40600 | 40600 | 40600 | 40500 | 44 |
| 342 | 20230616 | 132300 | 8389517550 | 40600 | 40600 | 40600 | 40500 | 153 |
| 343 | 20230616 | 132200 | 8383310500 | 40600 | 40500 | 40600 | 40500 | 153 |
| 344 | 20230616 | 132100 | 8377101550 | 40600 | 40550 | 40600 | 40550 | 79 |
| 345 | 20230616 | 132000 | 8373896900 | 40550 | 40500 | 40600 | 40500 | 84 |
| 346 | 20230616 | 131900 | 8370492600 | 40500 | 40550 | 40600 | 40500 | 167 |
| 347 | 20230616 | 131800 | 8363715600 | 40550 | 40550 | 40600 | 40500 | 82 |
| 348 | 20230616 | 131700 | 8360387550 | 40500 | 40500 | 40600 | 40500 | 232 |
| 349 | 20230616 | 131600 | 8350990750 | 40600 | 40500 | 40600 | 40500 | 167 |
| 350 | 20230616 | 131500 | 8344220650 | 40500 | 40600 | 40600 | 40500 | 296 |
| 351 | 20230616 | 131400 | 8332222000 | 40600 | 40550 | 40600 | 40550 | 203 |
| 352 | 20230616 | 131300 | 8323988350 | 40550 | 40650 | 40650 | 40550 | 125 |
| 353 | 20230616 | 131200 | 8318911000 | 40650 | 40600 | 40650 | 40600 | 101 |
| 354 | 20230616 | 131100 | 8314806700 | 40600 | 40700 | 40700 | 40600 | 49 |
| 355 | 20230616 | 131000 | 8312814400 | 40700 | 40550 | 40700 | 40550 | 61 |
| 356 | 20230616 | 130900 | 8310337900 | 40600 | 40500 | 40600 | 40500 | 84 |
| 357 | 20230616 | 130800 | 8306932250 | 40550 | 40500 | 40550 | 40500 | 55 |
| 358 | 20230616 | 130700 | 8304703300 | 40550 | 40600 | 40600 | 40550 | 182 |
| 359 | 20230616 | 130600 | 8297322700 | 40600 | 40600 | 40600 | 40550 | 193 |
| 360 | 20230616 | 130500 | 8289487650 | 40550 | 40600 | 40600 | 40550 | 81 |
| 361 | 20230616 | 130400 | 8286201100 | 40600 | 40600 | 40650 | 40600 | 90 |
| 362 | 20230616 | 130300 | 8282545950 | 40650 | 40600 | 40650 | 40550 | 144 |
| 363 | 20230616 | 130200 | 8276699500 | 40550 | 40650 | 40650 | 40550 | 2709 |
| 364 | 20230616 | 130100 | 8166710450 | 40700 | 40700 | 40750 | 40650 | 1321 |
| 365 | 20230616 | 130000 | 8112944850 | 40750 | 40600 | 40750 | 40600 | 877 |
| 366 | 20230616 | 125900 | 8077254800 | 40650 | 40650 | 40650 | 40600 | 194 |
| 367 | 20230616 | 125800 | 8069372550 | 40650 | 40600 | 40650 | 40550 | 1814 |
| 368 | 20230616 | 125700 | 7995704500 | 40550 | 40550 | 40600 | 40550 | 63 |
| 369 | 20230616 | 125600 | 7993147900 | 40600 | 40600 | 40600 | 40550 | 177 |
| 370 | 20230616 | 125500 | 7985961850 | 40550 | 40550 | 40600 | 40550 | 19 |
| 371 | 20230616 | 125400 | 7985190550 | 40550 | 40550 | 40600 | 40550 | 248 |
| 372 | 20230616 | 125300 | 7975133500 | 40550 | 40550 | 40600 | 40500 | 122 |
| 373 | 20230616 | 125200 | 7970185700 | 40600 | 40450 | 40600 | 40400 | 366 |
| 374 | 20230616 | 125100 | 7955354400 | 40450 | 40550 | 40600 | 40450 | 1205 |
| 375 | 20230616 | 125000 | 7906589700 | 40550 | 40500 | 40600 | 40500 | 77 |
| 376 | 20230616 | 124900 | 7903464250 | 40550 | 40500 | 40550 | 40450 | 54 |
| 377 | 20230616 | 124800 | 7901276250 | 40500 | 40550 | 40550 | 40500 | 40 |
| 378 | 20230616 | 124700 | 7899654900 | 40500 | 40500 | 40550 | 40450 | 152 |
| 379 | 20230616 | 124600 | 7893498400 | 40500 | 40450 | 40500 | 40450 | 98 |
| 380 | 20230616 | 124500 | 7889530450 | 40500 | 40450 | 40500 | 40400 | 275 |
| 381 | 20230616 | 124400 | 7878413550 | 40500 | 40400 | 40500 | 40400 | 228 |
| 382 | 20230616 | 124300 | 7869187000 | 40450 | 40450 | 40450 | 40400 | 276 |
| 383 | 20230616 | 124200 | 7858024900 | 40450 | 40400 | 40450 | 40350 | 287 |
| 384 | 20230616 | 124100 | 7846429800 | 40400 | 40400 | 40400 | 40350 | 703 |
| 385 | 20230616 | 124000 | 7818056400 | 40350 | 40400 | 40400 | 40350 | 102 |
| 386 | 20230616 | 123900 | 7813936200 | 40400 | 40400 | 40450 | 40350 | 215 |
| 387 | 20230616 | 123800 | 7805251150 | 40400 | 40400 | 40450 | 40400 | 1040 |
| 388 | 20230616 | 123700 | 7763234200 | 40400 | 40500 | 40550 | 40400 | 1236 |
| 389 | 20230616 | 123600 | 7713191500 | 40500 | 40550 | 40600 | 40500 | 111 |
| 390 | 20230616 | 123500 | 7708690400 | 40550 | 40600 | 40650 | 40550 | 36 |
| 391 | 20230616 | 123400 | 7707228500 | 40600 | 40600 | 40650 | 40600 | 130 |
| 392 | 20230616 | 123300 | 7701947150 | 40600 | 40600 | 40650 | 40600 | 84 |
| 393 | 20230616 | 123200 | 7698533900 | 40600 | 40600 | 40650 | 40550 | 85 |
| 394 | 20230616 | 123100 | 7695085350 | 40650 | 40600 | 40650 | 40550 | 239 |
| 395 | 20230616 | 123000 | 7685386500 | 40650 | 40550 | 40650 | 40550 | 93 |
| 396 | 20230616 | 122900 | 7681609500 | 40650 | 40600 | 40650 | 40550 | 88 |
| 397 | 20230616 | 122800 | 7678036050 | 40600 | 40600 | 40650 | 40550 | 29 |
| 398 | 20230616 | 122700 | 7676857400 | 40650 | 40500 | 40650 | 40500 | 144 |
| 399 | 20230616 | 122600 | 7671007150 | 40600 | 40600 | 40600 | 40500 | 191 |
| 400 | 20230616 | 122500 | 7663258550 | 40550 | 40650 | 40650 | 40550 | 56 |
| 401 | 20230616 | 122400 | 7660984850 | 40500 | 40600 | 40650 | 40500 | 243 |
| 402 | 20230616 | 122300 | 7651130500 | 40550 | 40550 | 40550 | 40500 | 148 |
| 403 | 20230616 | 122200 | 7645130350 | 40550 | 40650 | 40650 | 40550 | 795 |
| 404 | 20230616 | 122100 | 7612836200 | 40650 | 40750 | 40750 | 40650 | 750 |
| 405 | 20230616 | 122000 | 7582324850 | 40750 | 40700 | 40750 | 40700 | 96 |
| 406 | 20230616 | 121900 | 7578415000 | 40750 | 40750 | 40750 | 40700 | 52 |
| 407 | 20230616 | 121800 | 7576296350 | 40750 | 40700 | 40900 | 40700 | 625 |
| 408 | 20230616 | 121700 | 7550800950 | 40700 | 40650 | 40700 | 40650 | 135 |
| 409 | 20230616 | 121600 | 7545307150 | 40700 | 40650 | 40700 | 40650 | 156 |
| 410 | 20230616 | 121500 | 7538961250 | 40700 | 40650 | 40700 | 40650 | 37 |
| 411 | 20230616 | 121400 | 7537456550 | 40700 | 40750 | 40800 | 40650 | 525 |
| 412 | 20230616 | 121300 | 7516083050 | 40750 | 40850 | 40850 | 40750 | 66 |
| 413 | 20230616 | 121200 | 7513389950 | 40800 | 40900 | 40900 | 40750 | 232 |
| 414 | 20230616 | 121100 | 7503910400 | 40900 | 41000 | 41000 | 40900 | 544 |
| 415 | 20230616 | 121000 | 7481625250 | 41000 | 40900 | 41000 | 40850 | 3106 |
| 416 | 20230616 | 120900 | 7354474600 | 40900 | 40750 | 40900 | 40750 | 3369 |
| 417 | 20230616 | 120800 | 7216998700 | 40750 | 40600 | 40750 | 40500 | 1488 |
| 418 | 20230616 | 120700 | 7156473600 | 40550 | 40600 | 40600 | 40500 | 389 |
| 419 | 20230616 | 120600 | 7140710300 | 40600 | 40650 | 40700 | 40450 | 1877 |
| 420 | 20230616 | 120500 | 7064596000 | 40650 | 40700 | 40700 | 40650 | 47 |
| 421 | 20230616 | 120400 | 7062683250 | 40650 | 40700 | 40700 | 40650 | 336 |
| 422 | 20230616 | 120300 | 7049018100 | 40650 | 40650 | 40700 | 40650 | 48 |
| 423 | 20230616 | 120200 | 7047064950 | 40700 | 40700 | 40700 | 40650 | 245 |
| 424 | 20230616 | 120100 | 7037094650 | 40700 | 40700 | 40700 | 40650 | 333 |
| 425 | 20230616 | 120000 | 7023552350 | 40700 | 40650 | 40700 | 40650 | 30 |
| 426 | 20230616 | 115900 | 7022331650 | 40700 | 40700 | 40700 | 40650 | 48 |
| 427 | 20230616 | 115800 | 7020378100 | 40700 | 40650 | 40700 | 40650 | 327 |
| 428 | 20230616 | 115700 | 7007069550 | 40650 | 40700 | 40700 | 40650 | 53 |
| 429 | 20230616 | 115600 | 7004912600 | 40650 | 40700 | 40700 | 40650 | 20 |
| 430 | 20230616 | 115500 | 7004098700 | 40700 | 40600 | 40700 | 40600 | 285 |
| 431 | 20230616 | 115400 | 6992504800 | 40650 | 40650 | 40650 | 40600 | 68 |
| 432 | 20230616 | 115300 | 6989740800 | 40700 | 40650 | 40700 | 40600 | 59 |
| 433 | 20230616 | 115200 | 6987341100 | 40700 | 40700 | 40700 | 40650 | 493 |
| 434 | 20230616 | 115100 | 6967295600 | 40700 | 40700 | 40700 | 40650 | 202 |
| 435 | 20230616 | 115000 | 6959074300 | 40700 | 40700 | 40700 | 40650 | 833 |
| 436 | 20230616 | 114900 | 6925171250 | 40650 | 40700 | 40700 | 40650 | 318 |
| 437 | 20230616 | 114800 | 6912243100 | 40700 | 40700 | 40750 | 40650 | 314 |
| 438 | 20230616 | 114700 | 6899461350 | 40700 | 40650 | 40750 | 40650 | 837 |
| 439 | 20230616 | 114600 | 6865378550 | 40700 | 40700 | 40700 | 40600 | 68 |
| 440 | 20230616 | 114500 | 6862611950 | 40700 | 40700 | 40700 | 40650 | 153 |
| 441 | 20230616 | 114400 | 6856384900 | 40700 | 40650 | 40750 | 40550 | 1409 |
| 442 | 20230616 | 114300 | 6799059550 | 40650 | 40600 | 40650 | 40550 | 168 |
| 443 | 20230616 | 114200 | 6792232400 | 40600 | 40650 | 40650 | 40600 | 500 |
| 444 | 20230616 | 114100 | 6771920150 | 40650 | 40600 | 40650 | 40600 | 49 |
| 445 | 20230616 | 114000 | 6769928400 | 40650 | 40650 | 40650 | 40600 | 112 |
| 446 | 20230616 | 113900 | 6765379950 | 40600 | 40650 | 40650 | 40600 | 168 |
| 447 | 20230616 | 113800 | 6758550800 | 40650 | 40650 | 40700 | 40600 | 491 |
| 448 | 20230616 | 113700 | 6738586600 | 40650 | 40600 | 40650 | 40600 | 100 |
| 449 | 20230616 | 113600 | 6734521750 | 40650 | 40650 | 40650 | 40600 | 246 |
| 450 | 20230616 | 113500 | 6724532350 | 40650 | 40550 | 40650 | 40500 | 1122 |
| 451 | 20230616 | 113400 | 6678971200 | 40600 | 40550 | 40600 | 40550 | 211 |
| 452 | 20230616 | 113300 | 6670412400 | 40550 | 40500 | 40550 | 40450 | 260 |
| 453 | 20230616 | 113200 | 6659877650 | 40550 | 40500 | 40600 | 40350 | 147 |
| 454 | 20230616 | 113100 | 6653923000 | 40450 | 40350 | 40450 | 40200 | 1733 |
| 455 | 20230616 | 113000 | 6584068300 | 40350 | 40350 | 40450 | 40200 | 921 |
| 456 | 20230616 | 112900 | 6546941700 | 40400 | 40500 | 40500 | 40250 | 1846 |
| 457 | 20230616 | 112800 | 6472425600 | 40600 | 40500 | 40600 | 40450 | 335 |
| 458 | 20230616 | 112700 | 6458849800 | 40450 | 40500 | 40500 | 40400 | 41 |
| 459 | 20230616 | 112600 | 6457191000 | 40350 | 40500 | 40600 | 40250 | 1698 |
| 460 | 20230616 | 112500 | 6388598550 | 40500 | 40600 | 40650 | 40400 | 1472 |
| 461 | 20230616 | 112400 | 6329033000 | 40600 | 40550 | 40600 | 40500 | 1447 |
| 462 | 20230616 | 112300 | 6270358400 | 40550 | 40500 | 40700 | 40500 | 1244 |
| 463 | 20230616 | 112200 | 6219813200 | 40550 | 40500 | 40550 | 40450 | 477 |
| 464 | 20230616 | 112100 | 6200499100 | 40450 | 40450 | 40500 | 40450 | 63 |
| 465 | 20230616 | 112000 | 6197949600 | 40450 | 40500 | 40500 | 40450 | 45 |
| 466 | 20230616 | 111900 | 6196127300 | 40500 | 40500 | 40500 | 40450 | 245 |
| 467 | 20230616 | 111800 | 6186211850 | 40450 | 40400 | 40500 | 40400 | 190 |
| 468 | 20230616 | 111700 | 6178530800 | 40500 | 40500 | 40550 | 40350 | 2177 |
| 469 | 20230616 | 111600 | 6090538200 | 40500 | 40400 | 40500 | 40350 | 1078 |
| 470 | 20230616 | 111500 | 6046937750 | 40400 | 40300 | 40400 | 40250 | 300 |
| 471 | 20230616 | 111400 | 6034843800 | 40300 | 40350 | 40400 | 40300 | 106 |
| 472 | 20230616 | 111300 | 6030566350 | 40350 | 40350 | 40450 | 40300 | 189 |
| 473 | 20230616 | 111200 | 6022938400 | 40450 | 40400 | 40450 | 40350 | 266 |
| 474 | 20230616 | 111100 | 6012192850 | 40350 | 40250 | 40350 | 40250 | 457 |
| 475 | 20230616 | 111000 | 5993772000 | 40250 | 40250 | 40300 | 40200 | 162 |
| 476 | 20230616 | 110900 | 5987251200 | 40300 | 40250 | 40300 | 40250 | 263 |
| 477 | 20230616 | 110800 | 5976660500 | 40250 | 40250 | 40300 | 40250 | 46 |
| 478 | 20230616 | 110700 | 5974807500 | 40250 | 40350 | 40400 | 40250 | 291 |
| 479 | 20230616 | 110600 | 5963067800 | 40350 | 40350 | 40400 | 40350 | 223 |
| 480 | 20230616 | 110500 | 5954064150 | 40350 | 40350 | 40400 | 40350 | 1399 |
| 481 | 20230616 | 110400 | 5897609750 | 40350 | 40400 | 40400 | 40350 | 160 |
| 482 | 20230616 | 110300 | 5891149900 | 40400 | 40300 | 40400 | 40300 | 284 |
| 483 | 20230616 | 110200 | 5879693350 | 40350 | 40300 | 40350 | 40300 | 133 |
| 484 | 20230616 | 110100 | 5874328700 | 40300 | 40350 | 40400 | 40300 | 46 |
| 485 | 20230616 | 110000 | 5872470900 | 40400 | 40400 | 40400 | 40350 | 37 |
| 486 | 20230616 | 105900 | 5870977600 | 40200 | 40350 | 40400 | 40200 | 639 |
| 487 | 20230616 | 105800 | 5845228750 | 40350 | 40300 | 40400 | 40300 | 436 |
| 488 | 20230616 | 105700 | 5827653750 | 40300 | 40300 | 40300 | 40250 | 80 |
| 489 | 20230616 | 105600 | 5824432450 | 40250 | 40250 | 40300 | 40250 | 262 |
| 490 | 20230616 | 105500 | 5813876000 | 40250 | 40250 | 40300 | 40250 | 58 |
| 491 | 20230616 | 105400 | 5811540150 | 40300 | 40250 | 40300 | 40250 | 58 |
| 492 | 20230616 | 105300 | 5809203200 | 40300 | 40250 | 40300 | 40250 | 213 |
| 493 | 20230616 | 105200 | 5800624900 | 40250 | 40200 | 40250 | 40150 | 105 |
| 494 | 20230616 | 105100 | 5796403950 | 40250 | 40250 | 40250 | 40150 | 121 |
| 495 | 20230616 | 105000 | 5791542900 | 40250 | 40250 | 40250 | 40150 | 135 |
| 496 | 20230616 | 104900 | 5786111900 | 40250 | 40250 | 40250 | 40150 | 425 |
| 497 | 20230616 | 104800 | 5769028650 | 40250 | 40200 | 40300 | 40200 | 205 |
| 498 | 20230616 | 104700 | 5760784000 | 40200 | 40250 | 40250 | 40200 | 104 |
| 499 | 20230616 | 104600 | 5756599250 | 40250 | 40250 | 40300 | 40200 | 189 |
| 500 | 20230616 | 104500 | 5748988050 | 40250 | 40200 | 40250 | 40150 | 18 |
| 501 | 20230616 | 104400 | 5748264000 | 40200 | 40200 | 40250 | 40200 | 85 |
| 502 | 20230616 | 104300 | 5744846350 | 40250 | 40150 | 40250 | 40050 | 1063 |
| 503 | 20230616 | 104200 | 5702226350 | 40150 | 40200 | 40200 | 40150 | 140 |
| 504 | 20230616 | 104100 | 5696599150 | 40200 | 40200 | 40200 | 40150 | 73 |
| 505 | 20230616 | 104000 | 5693665000 | 40200 | 40150 | 40200 | 40150 | 155 |
| 506 | 20230616 | 103900 | 5687436500 | 40150 | 40150 | 40200 | 40150 | 170 |
| 507 | 20230616 | 103800 | 5680608250 | 40200 | 40250 | 40250 | 40200 | 200 |
| 508 | 20230616 | 103700 | 5672566250 | 40200 | 40250 | 40250 | 40200 | 121 |
| 509 | 20230616 | 103600 | 5667697150 | 40250 | 40250 | 40250 | 40200 | 156 |
| 510 | 20230616 | 103500 | 5661421800 | 40200 | 40250 | 40250 | 40200 | 110 |
| 511 | 20230616 | 103400 | 5656999000 | 40250 | 40300 | 40300 | 40250 | 364 |
| 512 | 20230616 | 103300 | 5642342450 | 40350 | 40300 | 40350 | 40300 | 164 |
| 513 | 20230616 | 103200 | 5635732600 | 40350 | 40300 | 40350 | 40300 | 84 |
| 514 | 20230616 | 103100 | 5632347150 | 40300 | 40400 | 40450 | 40300 | 1034 |
| 515 | 20230616 | 103000 | 5590606700 | 40400 | 40350 | 40400 | 40350 | 319 |
| 516 | 20230616 | 102900 | 5577724150 | 40400 | 40450 | 40450 | 40400 | 298 |
| 517 | 20230616 | 102800 | 5565682050 | 40450 | 40500 | 40500 | 40450 | 305 |
| 518 | 20230616 | 102700 | 5553335600 | 40500 | 40450 | 40500 | 40450 | 434 |
| 519 | 20230616 | 102600 | 5535776700 | 40450 | 40450 | 40450 | 40400 | 593 |
| 520 | 20230616 | 102500 | 5511790250 | 40450 | 40400 | 40450 | 40400 | 1117 |
| 521 | 20230616 | 102400 | 5466656200 | 40400 | 40350 | 40400 | 40300 | 985 |
| 522 | 20230616 | 102300 | 5426907700 | 40350 | 40300 | 40350 | 40300 | 1537 |
| 523 | 20230616 | 102200 | 5364958750 | 40300 | 40250 | 40350 | 40250 | 941 |
| 524 | 20230616 | 102100 | 5327043250 | 40250 | 40150 | 40250 | 40150 | 271 |
| 525 | 20230616 | 102000 | 5316148650 | 40150 | 40150 | 40200 | 40150 | 112 |
| 526 | 20230616 | 101900 | 5311649650 | 40100 | 40100 | 40150 | 40050 | 179 |
| 527 | 20230616 | 101800 | 5304472250 | 40100 | 40100 | 40150 | 40100 | 68 |
| 528 | 20230616 | 101700 | 5301744700 | 40200 | 40250 | 40250 | 40000 | 1486 |
| 529 | 20230616 | 101600 | 5242171250 | 40250 | 40250 | 40250 | 40200 | 2273 |
| 530 | 20230616 | 101500 | 5150777500 | 40200 | 40200 | 40200 | 40150 | 329 |
| 531 | 20230616 | 101400 | 5137551750 | 40200 | 40100 | 40250 | 40100 | 698 |
| 532 | 20230616 | 101300 | 5109516450 | 40050 | 40000 | 40050 | 40000 | 608 |
| 533 | 20230616 | 101200 | 5085169700 | 39900 | 40000 | 40000 | 39900 | 2029 |
| 534 | 20230616 | 101100 | 5004132400 | 40000 | 40000 | 40000 | 40000 | 770 |
| 535 | 20230616 | 101000 | 4973332400 | 39950 | 39950 | 40050 | 39950 | 420 |
| 536 | 20230616 | 100900 | 4956534000 | 39950 | 40000 | 40050 | 39950 | 175 |
| 537 | 20230616 | 100800 | 4949533700 | 39950 | 40000 | 40000 | 39950 | 514 |
| 538 | 20230616 | 100700 | 4928982700 | 40000 | 40000 | 40000 | 39950 | 611 |
| 539 | 20230616 | 100600 | 4904543400 | 40000 | 40000 | 40000 | 39950 | 493 |
| 540 | 20230616 | 100500 | 4884824900 | 40000 | 40000 | 40000 | 39950 | 232 |
| 541 | 20230616 | 100400 | 4875552300 | 40000 | 40000 | 40050 | 40000 | 1401 |
| 542 | 20230616 | 100300 | 4819511750 | 40050 | 40050 | 40050 | 40000 | 138 |
| 543 | 20230616 | 100200 | 4813989850 | 40050 | 40000 | 40050 | 40000 | 451 |
| 544 | 20230616 | 100100 | 4795942300 | 40000 | 40000 | 40050 | 40000 | 326 |
| 545 | 20230616 | 100000 | 4782897400 | 40000 | 40000 | 40050 | 39950 | 418 |
| 546 | 20230616 | 095900 | 4766176950 | 40000 | 40000 | 40100 | 40000 | 728 |
| 547 | 20230616 | 095800 | 4737036600 | 40000 | 40000 | 40000 | 39950 | 457 |
| 548 | 20230616 | 095700 | 4718758450 | 40000 | 39950 | 40000 | 39900 | 252 |
| 549 | 20230616 | 095600 | 4708687550 | 40000 | 40050 | 40050 | 39950 | 362 |
| 550 | 20230616 | 095500 | 4694222600 | 40050 | 40000 | 40050 | 40000 | 420 |
| 551 | 20230616 | 095400 | 4677416000 | 40000 | 40000 | 40050 | 39950 | 408 |
| 552 | 20230616 | 095300 | 4661104900 | 39950 | 40000 | 40000 | 39950 | 1044 |
| 553 | 20230616 | 095200 | 4619352400 | 40050 | 40050 | 40200 | 40050 | 516 |
| 554 | 20230616 | 095100 | 4598651550 | 40050 | 40050 | 40050 | 40000 | 80 |
| 555 | 20230616 | 095000 | 4595450550 | 40050 | 40100 | 40150 | 40050 | 128 |
| 556 | 20230616 | 094900 | 4590318700 | 40000 | 40000 | 40000 | 39950 | 123 |
| 557 | 20230616 | 094800 | 4585400700 | 39950 | 39950 | 39950 | 39950 | 96 |
| 558 | 20230616 | 094700 | 4581565500 | 39950 | 39950 | 39950 | 39900 | 215 |
| 559 | 20230616 | 094600 | 4572981250 | 39950 | 39950 | 39950 | 39900 | 166 |
| 560 | 20230616 | 094500 | 4566352500 | 39850 | 39900 | 39900 | 39850 | 355 |
| 561 | 20230616 | 094400 | 4552202700 | 39850 | 39950 | 39950 | 39850 | 485 |
| 562 | 20230616 | 094300 | 4532850000 | 39900 | 39900 | 39950 | 39850 | 574 |
| 563 | 20230616 | 094200 | 4509947700 | 39900 | 40150 | 40150 | 39900 | 1847 |
| 564 | 20230616 | 094100 | 4436030050 | 40200 | 40300 | 40300 | 40200 | 396 |
| 565 | 20230616 | 094000 | 4420110100 | 40250 | 40150 | 40500 | 40150 | 1164 |
| 566 | 20230616 | 093900 | 4373236300 | 40150 | 40050 | 40150 | 39950 | 495 |
| 567 | 20230616 | 093800 | 4353413500 | 40000 | 40000 | 40000 | 40000 | 640 |
| 568 | 20230616 | 093700 | 4327813500 | 40000 | 39850 | 40000 | 39850 | 883 |
| 569 | 20230616 | 093600 | 4292556350 | 39850 | 39850 | 39900 | 39800 | 1969 |
| 570 | 20230616 | 093500 | 4214146900 | 39850 | 40050 | 40050 | 39850 | 2076 |
| 571 | 20230616 | 093400 | 4131282850 | 40000 | 39800 | 40050 | 39800 | 992 |
| 572 | 20230616 | 093300 | 4091702400 | 39750 | 39800 | 39800 | 39700 | 355 |
| 573 | 20230616 | 093200 | 4077593250 | 39800 | 39900 | 39900 | 39800 | 2588 |
| 574 | 20230616 | 093100 | 3974509950 | 39900 | 40000 | 40250 | 39850 | 1433 |
| 575 | 20230616 | 093000 | 3917211300 | 40000 | 39550 | 40000 | 39550 | 2812 |
| 576 | 20230616 | 092900 | 3805593150 | 39550 | 39600 | 39600 | 39500 | 1793 |
| 577 | 20230616 | 092800 | 3734691050 | 39700 | 39500 | 39750 | 39500 | 1266 |
| 578 | 20230616 | 092700 | 3684525250 | 39500 | 39300 | 39600 | 39150 | 2935 |
| 579 | 20230616 | 092600 | 3569025200 | 39150 | 39300 | 39300 | 39100 | 4778 |
| 580 | 20230616 | 092500 | 3381976800 | 39300 | 39250 | 39350 | 39100 | 7204 |
| 581 | 20230616 | 092400 | 3099714850 | 39350 | 39800 | 39850 | 39200 | 5117 |
| 582 | 20230616 | 092300 | 2897221550 | 39800 | 39950 | 39950 | 39800 | 5548 |
| 583 | 20230616 | 092200 | 2676051900 | 39950 | 40150 | 40150 | 39950 | 4381 |
| 584 | 20230616 | 092100 | 2500630600 | 40150 | 40200 | 40200 | 40150 | 491 |
| 585 | 20230616 | 092000 | 2480899100 | 40200 | 40500 | 40550 | 40200 | 5253 |
| 586 | 20230616 | 091900 | 2268830700 | 40550 | 40500 | 40550 | 40500 | 1311 |
| 587 | 20230616 | 091800 | 2215720550 | 40550 | 40550 | 40550 | 40450 | 2579 |
| 588 | 20230616 | 091700 | 2111275500 | 40500 | 40500 | 40550 | 40450 | 2683 |
| 589 | 20230616 | 091600 | 2002637500 | 40550 | 40700 | 40700 | 40500 | 6027 |
| 590 | 20230616 | 091500 | 1757816200 | 40700 | 40800 | 40800 | 40700 | 1445 |
| 591 | 20230616 | 091400 | 1698921400 | 40800 | 40750 | 40800 | 40700 | 682 |
| 592 | 20230616 | 091300 | 1671122300 | 40750 | 40850 | 40850 | 40750 | 3408 |
| 593 | 20230616 | 091200 | 1532122550 | 40850 | 40850 | 40950 | 40800 | 2524 |
| 594 | 20230616 | 091100 | 1429094500 | 40850 | 41100 | 41150 | 40850 | 3628 |
| 595 | 20230616 | 091000 | 1280253050 | 41150 | 41050 | 41200 | 41000 | 4393 |
| 596 | 20230616 | 090900 | 1099642150 | 41050 | 40900 | 41050 | 40800 | 3392 |
| 597 | 20230616 | 090800 | 960609450 | 40850 | 40700 | 40850 | 40700 | 1280 |
| 598 | 20230616 | 090700 | 908482700 | 40750 | 40700 | 40850 | 40650 | 2319 |
| 599 | 20230616 | 090600 | 814074950 | 40750 | 40650 | 40800 | 40650 | 1075 |
| 600 | 20230616 | 090500 | 770335500 | 40650 | 40700 | 40850 | 40650 | 2600 |
| 601 | 20230616 | 090400 | 664498850 | 40700 | 40700 | 40950 | 40650 | 3386 |
| 602 | 20230616 | 090300 | 526748850 | 40700 | 41200 | 41200 | 40700 | 3965 |
| 603 | 20230616 | 090200 | 364810550 | 41200 | 41250 | 41300 | 41100 | 1101 |
| 604 | 20230616 | 090100 | 319484650 | 41200 | 41000 | 41300 | 41000 | 1577 |
| 605 | 20230616 | 090000 | 254691700 | 41100 | 40700 | 41250 | 40700 | 6241 |