33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 3 | 20230615 | 191100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 4 | 20230615 | 191000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 5 | 20230615 | 190900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 6 | 20230615 | 190800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 7 | 20230615 | 190700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 8 | 20230615 | 190600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 9 | 20230615 | 190500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 10 | 20230615 | 190400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 11 | 20230615 | 190300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 12 | 20230615 | 190200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 13 | 20230615 | 190100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 14 | 20230615 | 190000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 15 | 20230615 | 185900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 16 | 20230615 | 185800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 17 | 20230615 | 185700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 18 | 20230615 | 185600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 19 | 20230615 | 185500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 20 | 20230615 | 185400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 21 | 20230615 | 185300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 22 | 20230615 | 185200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 23 | 20230615 | 185100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 24 | 20230615 | 185000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 25 | 20230615 | 184900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 26 | 20230615 | 184800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 27 | 20230615 | 184700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 28 | 20230615 | 184600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 29 | 20230615 | 184500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 30 | 20230615 | 184400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 31 | 20230615 | 184300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 32 | 20230615 | 184200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 33 | 20230615 | 184100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 34 | 20230615 | 184000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 35 | 20230615 | 183900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 36 | 20230615 | 183800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 37 | 20230615 | 183700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 38 | 20230615 | 183600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 39 | 20230615 | 183500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 40 | 20230615 | 183400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 41 | 20230615 | 183300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 42 | 20230615 | 183200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 43 | 20230615 | 183100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 44 | 20230615 | 183000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 45 | 20230615 | 182900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 46 | 20230615 | 182800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 47 | 20230615 | 182700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 48 | 20230615 | 182600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 49 | 20230615 | 182500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 50 | 20230615 | 182400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 51 | 20230615 | 182300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 52 | 20230615 | 182200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 53 | 20230615 | 182100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 54 | 20230615 | 182000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 55 | 20230615 | 181900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 56 | 20230615 | 181800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 57 | 20230615 | 181700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 58 | 20230615 | 181600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 59 | 20230615 | 181500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 60 | 20230615 | 181400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 61 | 20230615 | 181300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 62 | 20230615 | 181200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 63 | 20230615 | 181100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 64 | 20230615 | 181000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 65 | 20230615 | 180900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 66 | 20230615 | 180800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 67 | 20230615 | 180700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 68 | 20230615 | 180600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 69 | 20230615 | 180500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 70 | 20230615 | 180400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 71 | 20230615 | 180300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 72 | 20230615 | 180200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 73 | 20230615 | 180100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 74 | 20230615 | 180000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 75 | 20230615 | 175900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 76 | 20230615 | 175800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 77 | 20230615 | 175700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 78 | 20230615 | 175600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 79 | 20230615 | 175500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 80 | 20230615 | 175400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 81 | 20230615 | 175300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 82 | 20230615 | 175200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 83 | 20230615 | 175100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 84 | 20230615 | 175000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 85 | 20230615 | 174900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 86 | 20230615 | 174800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 87 | 20230615 | 174700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 88 | 20230615 | 174600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 89 | 20230615 | 174500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 90 | 20230615 | 174400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 91 | 20230615 | 174300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 92 | 20230615 | 174200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 93 | 20230615 | 174100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 94 | 20230615 | 174000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 95 | 20230615 | 173900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 96 | 20230615 | 173800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 97 | 20230615 | 173700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 98 | 20230615 | 173600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 99 | 20230615 | 173500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 100 | 20230615 | 173400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 101 | 20230615 | 173300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 102 | 20230615 | 173200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 103 | 20230615 | 173100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 104 | 20230615 | 173000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 105 | 20230615 | 172900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 106 | 20230615 | 172800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 107 | 20230615 | 172700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 108 | 20230615 | 172600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 109 | 20230615 | 172500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 110 | 20230615 | 172400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 111 | 20230615 | 172300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 112 | 20230615 | 172200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 113 | 20230615 | 172100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 114 | 20230615 | 172000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 115 | 20230615 | 171900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 116 | 20230615 | 171800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 117 | 20230615 | 171700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 118 | 20230615 | 171600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 119 | 20230615 | 171500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 120 | 20230615 | 171400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 121 | 20230615 | 171300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 122 | 20230615 | 171200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 123 | 20230615 | 171100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 124 | 20230615 | 171000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 125 | 20230615 | 170900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 126 | 20230615 | 170800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 127 | 20230615 | 170700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 128 | 20230615 | 170600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 129 | 20230615 | 170500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 130 | 20230615 | 170400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 131 | 20230615 | 170300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 132 | 20230615 | 170200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 133 | 20230615 | 170100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 134 | 20230615 | 170000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 135 | 20230615 | 165900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 136 | 20230615 | 165800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 137 | 20230615 | 165700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 138 | 20230615 | 165600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 139 | 20230615 | 165500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 140 | 20230615 | 165400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 141 | 20230615 | 165300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 142 | 20230615 | 165200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 143 | 20230615 | 165100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 144 | 20230615 | 165000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 145 | 20230615 | 164900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 146 | 20230615 | 164800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 147 | 20230615 | 164700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 148 | 20230615 | 164600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 149 | 20230615 | 164500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 150 | 20230615 | 164400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 151 | 20230615 | 164300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 152 | 20230615 | 164200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 153 | 20230615 | 164100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 154 | 20230615 | 164000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 155 | 20230615 | 163900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 156 | 20230615 | 163800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 157 | 20230615 | 163700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 158 | 20230615 | 163600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 159 | 20230615 | 163500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 160 | 20230615 | 163400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 161 | 20230615 | 163300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 162 | 20230615 | 163200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 163 | 20230615 | 163100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 164 | 20230615 | 163000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 165 | 20230615 | 162900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 166 | 20230615 | 162800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 167 | 20230615 | 162700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 168 | 20230615 | 162600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 169 | 20230615 | 162500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 170 | 20230615 | 162400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 171 | 20230615 | 162300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 172 | 20230615 | 162200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 173 | 20230615 | 162100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 174 | 20230615 | 162000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 175 | 20230615 | 161900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 176 | 20230615 | 161800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 177 | 20230615 | 161700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 178 | 20230615 | 161600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 179 | 20230615 | 161500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 180 | 20230615 | 161400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 181 | 20230615 | 161300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 182 | 20230615 | 161200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 183 | 20230615 | 161100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 184 | 20230615 | 161000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 185 | 20230615 | 160900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 186 | 20230615 | 160800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 187 | 20230615 | 160700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 188 | 20230615 | 160600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 189 | 20230615 | 160500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 190 | 20230615 | 160400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 191 | 20230615 | 160300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 192 | 20230615 | 160200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 193 | 20230615 | 160100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 194 | 20230615 | 160000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 195 | 20230615 | 155900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 196 | 20230615 | 155800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 197 | 20230615 | 155700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 198 | 20230615 | 155600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 199 | 20230615 | 155500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 200 | 20230615 | 155400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 201 | 20230615 | 155300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 202 | 20230615 | 155200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 203 | 20230615 | 155100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 204 | 20230615 | 155000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 205 | 20230615 | 154900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 206 | 20230615 | 154800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 207 | 20230615 | 154700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 208 | 20230615 | 154600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 209 | 20230615 | 154500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 210 | 20230615 | 154400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 211 | 20230615 | 154300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 212 | 20230615 | 154200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 213 | 20230615 | 154100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 214 | 20230615 | 154000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 215 | 20230615 | 153900 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 216 | 20230615 | 153800 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 217 | 20230615 | 153700 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 218 | 20230615 | 153600 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 219 | 20230615 | 153500 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 220 | 20230615 | 153400 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 221 | 20230615 | 153300 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 222 | 20230615 | 153200 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 223 | 20230615 | 153100 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 224 | 20230615 | 153000 | 12127959450 | 40400 | 40400 | 40400 | 40400 | 5726 |
| 225 | 20230615 | 152900 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 226 | 20230615 | 152800 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 227 | 20230615 | 152700 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 228 | 20230615 | 152600 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 229 | 20230615 | 152500 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 230 | 20230615 | 152400 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 231 | 20230615 | 152300 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 232 | 20230615 | 152200 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 233 | 20230615 | 152100 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 234 | 20230615 | 152000 | 11896629050 | 40450 | 40450 | 40450 | 40450 | 0 |
| 235 | 20230615 | 151900 | 11896629050 | 40450 | 40500 | 40550 | 40450 | 760 |
| 236 | 20230615 | 151800 | 11865860000 | 40500 | 40600 | 40600 | 40500 | 240 |
| 237 | 20230615 | 151700 | 11856129000 | 40600 | 40600 | 40700 | 40600 | 578 |
| 238 | 20230615 | 151600 | 11832657650 | 40600 | 40550 | 40600 | 40550 | 173 |
| 239 | 20230615 | 151500 | 11825642000 | 40600 | 40600 | 40600 | 40550 | 190 |
| 240 | 20230615 | 151400 | 11817928550 | 40550 | 40550 | 40600 | 40450 | 1135 |
| 241 | 20230615 | 151300 | 11771946450 | 40500 | 40500 | 40550 | 40400 | 672 |
| 242 | 20230615 | 151200 | 11744769900 | 40450 | 40500 | 40500 | 40400 | 368 |
| 243 | 20230615 | 151100 | 11729891400 | 40500 | 40500 | 40500 | 40400 | 365 |
| 244 | 20230615 | 151000 | 11715109650 | 40400 | 40450 | 40500 | 40400 | 621 |
| 245 | 20230615 | 150900 | 11689989400 | 40450 | 40550 | 40550 | 40400 | 955 |
| 246 | 20230615 | 150800 | 11651351000 | 40500 | 40500 | 40550 | 40500 | 372 |
| 247 | 20230615 | 150700 | 11636284400 | 40500 | 40500 | 40550 | 40500 | 290 |
| 248 | 20230615 | 150600 | 11624538550 | 40500 | 40450 | 40500 | 40450 | 778 |
| 249 | 20230615 | 150500 | 11593062350 | 40450 | 40450 | 40500 | 40450 | 497 |
| 250 | 20230615 | 150400 | 11572950250 | 40450 | 40450 | 40500 | 40450 | 1106 |
| 251 | 20230615 | 150300 | 11528207050 | 40450 | 40450 | 40500 | 40450 | 670 |
| 252 | 20230615 | 150200 | 11501093350 | 40500 | 40500 | 40500 | 40450 | 107 |
| 253 | 20230615 | 150100 | 11496763250 | 40550 | 40550 | 40550 | 40500 | 690 |
| 254 | 20230615 | 150000 | 11468816150 | 40500 | 40550 | 40600 | 40500 | 154 |
| 255 | 20230615 | 145900 | 11462569100 | 40550 | 40500 | 40550 | 40450 | 1003 |
| 256 | 20230615 | 145800 | 11421959000 | 40450 | 40550 | 40550 | 40450 | 2022 |
| 257 | 20230615 | 145700 | 11340088450 | 40550 | 40550 | 40600 | 40500 | 1678 |
| 258 | 20230615 | 145600 | 11272047600 | 40550 | 40600 | 40600 | 40550 | 871 |
| 259 | 20230615 | 145500 | 11236725900 | 40600 | 40600 | 40600 | 40550 | 241 |
| 260 | 20230615 | 145400 | 11226950600 | 40600 | 40600 | 40600 | 40550 | 792 |
| 261 | 20230615 | 145300 | 11194804900 | 40650 | 40700 | 40700 | 40600 | 765 |
| 262 | 20230615 | 145200 | 11163712800 | 40650 | 40700 | 40750 | 40650 | 572 |
| 263 | 20230615 | 145100 | 11140432500 | 40650 | 40800 | 40800 | 40650 | 354 |
| 264 | 20230615 | 145000 | 11126015100 | 40800 | 40700 | 40800 | 40650 | 529 |
| 265 | 20230615 | 144900 | 11104495200 | 40700 | 40600 | 40700 | 40600 | 608 |
| 266 | 20230615 | 144800 | 11079772150 | 40650 | 40600 | 40750 | 40600 | 471 |
| 267 | 20230615 | 144700 | 11060627500 | 40650 | 40650 | 40650 | 40600 | 438 |
| 268 | 20230615 | 144600 | 11042823950 | 40600 | 40700 | 40700 | 40600 | 1017 |
| 269 | 20230615 | 144500 | 11001480600 | 40700 | 40700 | 40700 | 40650 | 342 |
| 270 | 20230615 | 144400 | 10987574400 | 40650 | 40750 | 40750 | 40650 | 295 |
| 271 | 20230615 | 144300 | 10975564850 | 40750 | 40600 | 40750 | 40550 | 775 |
| 272 | 20230615 | 144200 | 10944081550 | 40550 | 40650 | 40650 | 40500 | 1265 |
| 273 | 20230615 | 144100 | 10892754250 | 40650 | 40650 | 40700 | 40650 | 83 |
| 274 | 20230615 | 144000 | 10889378250 | 40650 | 40650 | 40700 | 40650 | 343 |
| 275 | 20230615 | 143900 | 10875422350 | 40700 | 40950 | 40950 | 40650 | 2449 |
| 276 | 20230615 | 143800 | 10775483200 | 40900 | 40900 | 40950 | 40850 | 5664 |
| 277 | 20230615 | 143700 | 10543830300 | 40950 | 41050 | 41050 | 40900 | 423 |
| 278 | 20230615 | 143600 | 10526511700 | 41050 | 41050 | 41050 | 40950 | 928 |
| 279 | 20230615 | 143500 | 10488456750 | 41050 | 41000 | 41050 | 41000 | 176 |
| 280 | 20230615 | 143400 | 10481234050 | 41000 | 41050 | 41050 | 41000 | 360 |
| 281 | 20230615 | 143300 | 10466470350 | 41050 | 40950 | 41050 | 40950 | 131 |
| 282 | 20230615 | 143200 | 10461096600 | 41000 | 41050 | 41100 | 41000 | 391 |
| 283 | 20230615 | 143100 | 10445043450 | 41050 | 40900 | 41150 | 40900 | 1118 |
| 284 | 20230615 | 143000 | 10399147100 | 40950 | 40900 | 40950 | 40850 | 53 |
| 285 | 20230615 | 142900 | 10396978400 | 40900 | 40900 | 40950 | 40900 | 176 |
| 286 | 20230615 | 142800 | 10389774150 | 40900 | 40900 | 40950 | 40850 | 132 |
| 287 | 20230615 | 142700 | 10384375350 | 40850 | 40850 | 40950 | 40850 | 139 |
| 288 | 20230615 | 142600 | 10378691100 | 40900 | 40900 | 40950 | 40900 | 339 |
| 289 | 20230615 | 142500 | 10364822150 | 40950 | 40950 | 41000 | 40900 | 80 |
| 290 | 20230615 | 142400 | 10361546200 | 40950 | 40900 | 40950 | 40900 | 133 |
| 291 | 20230615 | 142300 | 10356103500 | 40950 | 40950 | 41000 | 40900 | 199 |
| 292 | 20230615 | 142200 | 10347953100 | 40950 | 40950 | 40950 | 40900 | 31 |
| 293 | 20230615 | 142100 | 10346683750 | 40950 | 40950 | 40950 | 40900 | 198 |
| 294 | 20230615 | 142000 | 10338582300 | 40900 | 40950 | 40950 | 40900 | 229 |
| 295 | 20230615 | 141900 | 10329214900 | 40900 | 40900 | 40900 | 40850 | 333 |
| 296 | 20230615 | 141800 | 10315595300 | 40900 | 40900 | 40950 | 40900 | 188 |
| 297 | 20230615 | 141700 | 10307903600 | 40900 | 40900 | 40950 | 40850 | 219 |
| 298 | 20230615 | 141600 | 10298947450 | 40950 | 40850 | 40950 | 40850 | 165 |
| 299 | 20230615 | 141500 | 10292197250 | 40900 | 40900 | 40900 | 40900 | 157 |
| 300 | 20230615 | 141400 | 10285775950 | 40900 | 40850 | 40900 | 40850 | 175 |
| 301 | 20230615 | 141300 | 10278623750 | 40800 | 40850 | 40900 | 40800 | 40 |
| 302 | 20230615 | 141200 | 10276988600 | 40900 | 40800 | 40900 | 40800 | 201 |
| 303 | 20230615 | 141100 | 10268779750 | 40850 | 40900 | 40900 | 40850 | 337 |
| 304 | 20230615 | 141000 | 10255011000 | 40900 | 40950 | 40950 | 40900 | 160 |
| 305 | 20230615 | 140900 | 10248464300 | 40900 | 40900 | 40950 | 40900 | 459 |
| 306 | 20230615 | 140800 | 10229671200 | 40950 | 40850 | 40950 | 40850 | 96 |
| 307 | 20230615 | 140700 | 10225744150 | 40900 | 40850 | 40900 | 40850 | 24 |
| 308 | 20230615 | 140600 | 10224763100 | 40900 | 40900 | 40900 | 40850 | 52 |
| 309 | 20230615 | 140500 | 10222636450 | 40900 | 40850 | 40900 | 40800 | 101 |
| 310 | 20230615 | 140400 | 10218507300 | 40850 | 40850 | 40850 | 40850 | 541 |
| 311 | 20230615 | 140300 | 10196407450 | 40900 | 40850 | 40900 | 40850 | 31 |
| 312 | 20230615 | 140200 | 10195140250 | 40900 | 40950 | 40950 | 40800 | 835 |
| 313 | 20230615 | 140100 | 10161016850 | 40900 | 40900 | 40950 | 40850 | 167 |
| 314 | 20230615 | 140000 | 10154186550 | 40900 | 40850 | 40950 | 40850 | 50 |
| 315 | 20230615 | 135900 | 10152139650 | 40950 | 40900 | 40950 | 40850 | 85 |
| 316 | 20230615 | 135800 | 10148662100 | 40850 | 40950 | 41000 | 40850 | 3702 |
| 317 | 20230615 | 135700 | 9997204400 | 40950 | 41000 | 41050 | 40950 | 20 |
| 318 | 20230615 | 135600 | 9996384100 | 41000 | 41050 | 41050 | 40950 | 670 |
| 319 | 20230615 | 135500 | 9968895050 | 41050 | 41000 | 41100 | 41000 | 268 |
| 320 | 20230615 | 135400 | 9957893100 | 41000 | 41050 | 41100 | 41000 | 127 |
| 321 | 20230615 | 135300 | 9952679600 | 41100 | 41100 | 41100 | 41050 | 1502 |
| 322 | 20230615 | 135200 | 9890962050 | 41100 | 40950 | 41100 | 40950 | 1034 |
| 323 | 20230615 | 135100 | 9848586800 | 40950 | 40800 | 41000 | 40800 | 1186 |
| 324 | 20230615 | 135000 | 9800063950 | 40750 | 40750 | 40800 | 40750 | 661 |
| 325 | 20230615 | 134900 | 9773122550 | 40800 | 40750 | 40850 | 40750 | 62 |
| 326 | 20230615 | 134800 | 9770592650 | 40750 | 40650 | 40750 | 40650 | 385 |
| 327 | 20230615 | 134700 | 9754932200 | 40650 | 40800 | 40850 | 40650 | 1411 |
| 328 | 20230615 | 134600 | 9697493200 | 40850 | 40850 | 40850 | 40800 | 52 |
| 329 | 20230615 | 134500 | 9695370350 | 40850 | 40800 | 40850 | 40750 | 261 |
| 330 | 20230615 | 134400 | 9684727550 | 40800 | 40750 | 40850 | 40750 | 503 |
| 331 | 20230615 | 134300 | 9664206550 | 40750 | 40750 | 40850 | 40700 | 574 |
| 332 | 20230615 | 134200 | 9640803600 | 40750 | 40700 | 40750 | 40650 | 129 |
| 333 | 20230615 | 134100 | 9635553600 | 40700 | 40700 | 40700 | 40650 | 108 |
| 334 | 20230615 | 134000 | 9631158200 | 40700 | 40700 | 40700 | 40650 | 30 |
| 335 | 20230615 | 133900 | 9629937400 | 40700 | 40650 | 40700 | 40600 | 381 |
| 336 | 20230615 | 133800 | 9614439400 | 40650 | 40650 | 40650 | 40600 | 72 |
| 337 | 20230615 | 133700 | 9611512750 | 40650 | 40600 | 40650 | 40600 | 24 |
| 338 | 20230615 | 133600 | 9610537800 | 40600 | 40500 | 40600 | 40450 | 1083 |
| 339 | 20230615 | 133500 | 9566669050 | 40500 | 40500 | 40500 | 40450 | 389 |
| 340 | 20230615 | 133400 | 9550927350 | 40500 | 40500 | 40500 | 40450 | 274 |
| 341 | 20230615 | 133300 | 9539833050 | 40450 | 40500 | 40500 | 40450 | 608 |
| 342 | 20230615 | 133200 | 9515237900 | 40500 | 40550 | 40550 | 40500 | 309 |
| 343 | 20230615 | 133100 | 9502723000 | 40550 | 40550 | 40550 | 40500 | 75 |
| 344 | 20230615 | 133000 | 9499681900 | 40550 | 40450 | 40550 | 40450 | 308 |
| 345 | 20230615 | 132900 | 9487208000 | 40450 | 40500 | 40550 | 40450 | 132 |
| 346 | 20230615 | 132800 | 9481856800 | 40500 | 40500 | 40550 | 40450 | 367 |
| 347 | 20230615 | 132700 | 9466996900 | 40500 | 40550 | 40550 | 40500 | 123 |
| 348 | 20230615 | 132600 | 9462010250 | 40600 | 40550 | 40600 | 40500 | 99 |
| 349 | 20230615 | 132500 | 9457995650 | 40550 | 40550 | 40600 | 40500 | 73 |
| 350 | 20230615 | 132400 | 9455035650 | 40550 | 40500 | 40550 | 40450 | 97 |
| 351 | 20230615 | 132300 | 9451107450 | 40500 | 40500 | 40500 | 40400 | 352 |
| 352 | 20230615 | 132200 | 9436868700 | 40500 | 40600 | 40600 | 40450 | 1452 |
| 353 | 20230615 | 132100 | 9378049600 | 40600 | 40650 | 40650 | 40600 | 205 |
| 354 | 20230615 | 132000 | 9369721200 | 40650 | 40650 | 40700 | 40600 | 30 |
| 355 | 20230615 | 131900 | 9368501800 | 40700 | 40700 | 40750 | 40600 | 245 |
| 356 | 20230615 | 131800 | 9358537400 | 40700 | 40600 | 40700 | 40550 | 110 |
| 357 | 20230615 | 131700 | 9354063900 | 40600 | 40650 | 40700 | 40550 | 339 |
| 358 | 20230615 | 131600 | 9340310000 | 40650 | 40650 | 40650 | 40600 | 123 |
| 359 | 20230615 | 131500 | 9335310150 | 40650 | 40550 | 40650 | 40550 | 57 |
| 360 | 20230615 | 131400 | 9332997400 | 40500 | 40600 | 40650 | 40500 | 685 |
| 361 | 20230615 | 131300 | 9305208850 | 40650 | 40650 | 40750 | 40600 | 1561 |
| 362 | 20230615 | 131200 | 9241802050 | 40650 | 40650 | 40750 | 40650 | 88 |
| 363 | 20230615 | 131100 | 9238224150 | 40700 | 40750 | 40800 | 40700 | 150 |
| 364 | 20230615 | 131000 | 9232115450 | 40700 | 40650 | 40750 | 40600 | 81 |
| 365 | 20230615 | 130900 | 9228819450 | 40700 | 40650 | 40700 | 40600 | 330 |
| 366 | 20230615 | 130800 | 9215415150 | 40650 | 40700 | 40700 | 40600 | 133 |
| 367 | 20230615 | 130700 | 9210009200 | 40700 | 40650 | 40700 | 40600 | 458 |
| 368 | 20230615 | 130600 | 9191391450 | 40650 | 40650 | 40650 | 40600 | 76 |
| 369 | 20230615 | 130500 | 9188302600 | 40650 | 40700 | 40750 | 40650 | 161 |
| 370 | 20230615 | 130400 | 9181753400 | 40650 | 40750 | 40800 | 40650 | 1302 |
| 371 | 20230615 | 130300 | 9128784100 | 40750 | 40800 | 40850 | 40700 | 1499 |
| 372 | 20230615 | 130200 | 9067674300 | 40850 | 40950 | 40950 | 40850 | 957 |
| 373 | 20230615 | 130100 | 9028579800 | 40950 | 40950 | 40950 | 40850 | 173 |
| 374 | 20230615 | 130000 | 9021510050 | 40900 | 40900 | 40950 | 40900 | 189 |
| 375 | 20230615 | 125900 | 9013770800 | 40900 | 40950 | 40950 | 40850 | 136 |
| 376 | 20230615 | 125800 | 9008207800 | 40950 | 40950 | 40950 | 40900 | 14 |
| 377 | 20230615 | 125700 | 9007634600 | 40950 | 41000 | 41000 | 40850 | 833 |
| 378 | 20230615 | 125600 | 8973580700 | 40900 | 40950 | 41000 | 40900 | 107 |
| 379 | 20230615 | 125500 | 8969201500 | 40950 | 41000 | 41000 | 40950 | 149 |
| 380 | 20230615 | 125400 | 8963097450 | 41000 | 41050 | 41050 | 41000 | 47 |
| 381 | 20230615 | 125300 | 8961168250 | 41000 | 41050 | 41050 | 40900 | 736 |
| 382 | 20230615 | 125200 | 8931040650 | 41050 | 40950 | 41050 | 40950 | 395 |
| 383 | 20230615 | 125100 | 8914864650 | 41000 | 41050 | 41050 | 41000 | 169 |
| 384 | 20230615 | 125000 | 8907934450 | 41000 | 41000 | 41000 | 40950 | 690 |
| 385 | 20230615 | 124900 | 8879659800 | 40950 | 40950 | 41000 | 40950 | 82 |
| 386 | 20230615 | 124800 | 8876300850 | 40950 | 40950 | 41000 | 40900 | 46 |
| 387 | 20230615 | 124700 | 8874417400 | 40950 | 40900 | 41000 | 40900 | 130 |
| 388 | 20230615 | 124600 | 8869092050 | 40950 | 40900 | 40950 | 40900 | 69 |
| 389 | 20230615 | 124500 | 8866268800 | 40950 | 40900 | 41000 | 40900 | 525 |
| 390 | 20230615 | 124400 | 8844774200 | 40900 | 40900 | 40950 | 40900 | 195 |
| 391 | 20230615 | 124300 | 8836795700 | 40900 | 40950 | 40950 | 40850 | 87 |
| 392 | 20230615 | 124200 | 8833234250 | 40900 | 40900 | 40950 | 40900 | 87 |
| 393 | 20230615 | 124100 | 8829673600 | 40900 | 40900 | 40900 | 40900 | 53 |
| 394 | 20230615 | 124000 | 8827505900 | 40900 | 40850 | 40900 | 40850 | 133 |
| 395 | 20230615 | 123900 | 8822067000 | 40850 | 40850 | 40900 | 40850 | 100 |
| 396 | 20230615 | 123800 | 8817980600 | 40900 | 40850 | 40900 | 40850 | 191 |
| 397 | 20230615 | 123700 | 8810171950 | 40850 | 40850 | 40850 | 40800 | 76 |
| 398 | 20230615 | 123600 | 8807067500 | 40850 | 40900 | 40900 | 40850 | 256 |
| 399 | 20230615 | 123500 | 8796609050 | 40900 | 40900 | 40900 | 40850 | 64 |
| 400 | 20230615 | 123400 | 8793992500 | 40900 | 40900 | 40900 | 40900 | 72 |
| 401 | 20230615 | 123300 | 8791047700 | 40900 | 40850 | 40900 | 40800 | 103 |
| 402 | 20230615 | 123200 | 8786839800 | 40850 | 40850 | 40850 | 40800 | 36 |
| 403 | 20230615 | 123100 | 8785369400 | 40850 | 40800 | 40850 | 40800 | 96 |
| 404 | 20230615 | 123000 | 8781448100 | 40850 | 40850 | 40850 | 40850 | 53 |
| 405 | 20230615 | 122900 | 8779283050 | 40850 | 40950 | 40950 | 40850 | 116 |
| 406 | 20230615 | 122800 | 8774543200 | 40850 | 40900 | 40950 | 40850 | 48 |
| 407 | 20230615 | 122700 | 8772579450 | 40900 | 40900 | 40950 | 40900 | 171 |
| 408 | 20230615 | 122600 | 8765583800 | 40900 | 40900 | 40900 | 40850 | 99 |
| 409 | 20230615 | 122500 | 8761538900 | 40850 | 40850 | 40850 | 40800 | 18 |
| 410 | 20230615 | 122400 | 8760804200 | 40800 | 40750 | 40800 | 40750 | 596 |
| 411 | 20230615 | 122300 | 8736512700 | 40800 | 40800 | 40800 | 40750 | 108 |
| 412 | 20230615 | 122200 | 8732107350 | 40800 | 40800 | 40900 | 40750 | 108 |
| 413 | 20230615 | 122100 | 8727698800 | 40900 | 40850 | 40900 | 40800 | 263 |
| 414 | 20230615 | 122000 | 8716959800 | 40800 | 40850 | 40850 | 40800 | 421 |
| 415 | 20230615 | 121900 | 8699782600 | 40850 | 40950 | 40950 | 40850 | 599 |
| 416 | 20230615 | 121800 | 8675299000 | 40950 | 40950 | 41000 | 40950 | 78 |
| 417 | 20230615 | 121700 | 8672101500 | 41000 | 41100 | 41100 | 40950 | 756 |
| 418 | 20230615 | 121600 | 8641123700 | 41100 | 41050 | 41100 | 41050 | 164 |
| 419 | 20230615 | 121500 | 8634387500 | 41050 | 41050 | 41100 | 41000 | 294 |
| 420 | 20230615 | 121400 | 8622316900 | 41100 | 41100 | 41100 | 41050 | 130 |
| 421 | 20230615 | 121300 | 8616977350 | 41050 | 41150 | 41150 | 41050 | 196 |
| 422 | 20230615 | 121200 | 8608930600 | 41150 | 41150 | 41150 | 41100 | 186 |
| 423 | 20230615 | 121100 | 8601277550 | 41150 | 41100 | 41150 | 41050 | 199 |
| 424 | 20230615 | 121000 | 8593095600 | 41150 | 41150 | 41150 | 41050 | 154 |
| 425 | 20230615 | 120900 | 8586766400 | 41150 | 41150 | 41200 | 41100 | 539 |
| 426 | 20230615 | 120800 | 8564588100 | 41150 | 41100 | 41150 | 41100 | 72 |
| 427 | 20230615 | 120700 | 8561625550 | 41100 | 41100 | 41100 | 41100 | 71 |
| 428 | 20230615 | 120600 | 8558707450 | 41100 | 41100 | 41100 | 41100 | 30 |
| 429 | 20230615 | 120500 | 8557474450 | 41100 | 41050 | 41100 | 41050 | 198 |
| 430 | 20230615 | 120400 | 8549339550 | 41050 | 41050 | 41100 | 41000 | 78 |
| 431 | 20230615 | 120300 | 8546140600 | 41050 | 41050 | 41100 | 41050 | 45 |
| 432 | 20230615 | 120200 | 8544291700 | 41050 | 41000 | 41050 | 41000 | 149 |
| 433 | 20230615 | 120100 | 8538176700 | 41050 | 41100 | 41100 | 41050 | 35 |
| 434 | 20230615 | 120000 | 8536739750 | 41100 | 41050 | 41100 | 41050 | 69 |
| 435 | 20230615 | 115900 | 8533905900 | 41000 | 41050 | 41200 | 41000 | 516 |
| 436 | 20230615 | 115800 | 8512706800 | 41050 | 41150 | 41150 | 41050 | 43 |
| 437 | 20230615 | 115700 | 8510941000 | 41150 | 41100 | 41150 | 41100 | 107 |
| 438 | 20230615 | 115600 | 8506538000 | 41100 | 41250 | 41250 | 41100 | 310 |
| 439 | 20230615 | 115500 | 8493791200 | 41200 | 41200 | 41300 | 41150 | 445 |
| 440 | 20230615 | 115400 | 8475446250 | 41250 | 41250 | 41250 | 41200 | 85 |
| 441 | 20230615 | 115300 | 8471942650 | 41250 | 41250 | 41250 | 41200 | 434 |
| 442 | 20230615 | 115200 | 8454052350 | 41300 | 41300 | 41300 | 41250 | 190 |
| 443 | 20230615 | 115100 | 8446205850 | 41250 | 41250 | 41250 | 41250 | 99 |
| 444 | 20230615 | 115000 | 8442122100 | 41250 | 41350 | 41350 | 41250 | 377 |
| 445 | 20230615 | 114900 | 8426556700 | 41350 | 41200 | 41350 | 41200 | 749 |
| 446 | 20230615 | 114800 | 8395670900 | 41200 | 41200 | 41200 | 41150 | 137 |
| 447 | 20230615 | 114700 | 8390029950 | 41150 | 41200 | 41200 | 41150 | 292 |
| 448 | 20230615 | 114600 | 8378005400 | 41200 | 41200 | 41200 | 41200 | 104 |
| 449 | 20230615 | 114500 | 8373720600 | 41200 | 41200 | 41200 | 41200 | 160 |
| 450 | 20230615 | 114400 | 8367128600 | 41200 | 41150 | 41200 | 41150 | 88 |
| 451 | 20230615 | 114300 | 8363505600 | 41150 | 41150 | 41200 | 41150 | 80 |
| 452 | 20230615 | 114200 | 8360212550 | 41150 | 41100 | 41200 | 41100 | 140 |
| 453 | 20230615 | 114100 | 8354453700 | 41100 | 41100 | 41100 | 41000 | 249 |
| 454 | 20230615 | 114000 | 8344229200 | 41100 | 41100 | 41100 | 41100 | 75 |
| 455 | 20230615 | 113900 | 8341146700 | 41100 | 41050 | 41100 | 41000 | 299 |
| 456 | 20230615 | 113800 | 8328873000 | 41050 | 41100 | 41100 | 41050 | 220 |
| 457 | 20230615 | 113700 | 8319836000 | 41100 | 41100 | 41100 | 41100 | 21 |
| 458 | 20230615 | 113600 | 8318972900 | 41100 | 41100 | 41100 | 41100 | 66 |
| 459 | 20230615 | 113500 | 8316260300 | 41100 | 41050 | 41100 | 41050 | 119 |
| 460 | 20230615 | 113400 | 8311373250 | 41100 | 41100 | 41150 | 41050 | 82 |
| 461 | 20230615 | 113300 | 8308003050 | 41150 | 41150 | 41200 | 41100 | 80 |
| 462 | 20230615 | 113200 | 8304709700 | 41100 | 41100 | 41150 | 41050 | 257 |
| 463 | 20230615 | 113100 | 8294153700 | 41100 | 41100 | 41200 | 41100 | 123 |
| 464 | 20230615 | 113000 | 8289092300 | 41100 | 41200 | 41200 | 41100 | 606 |
| 465 | 20230615 | 112900 | 8264151500 | 41150 | 41050 | 41200 | 41050 | 120 |
| 466 | 20230615 | 112800 | 8259222850 | 41200 | 41200 | 41250 | 41050 | 531 |
| 467 | 20230615 | 112700 | 8237367450 | 41250 | 41200 | 41250 | 41200 | 315 |
| 468 | 20230615 | 112600 | 8224388850 | 41200 | 41200 | 41200 | 41200 | 57 |
| 469 | 20230615 | 112500 | 8222040450 | 41200 | 41200 | 41200 | 41150 | 21 |
| 470 | 20230615 | 112400 | 8221175700 | 41150 | 41150 | 41200 | 41100 | 287 |
| 471 | 20230615 | 112300 | 8209361000 | 41150 | 41150 | 41150 | 41100 | 49 |
| 472 | 20230615 | 112200 | 8207344700 | 41100 | 41100 | 41150 | 41100 | 129 |
| 473 | 20230615 | 112100 | 8202038850 | 41100 | 41000 | 41100 | 41000 | 770 |
| 474 | 20230615 | 112000 | 8170450100 | 41000 | 41000 | 41000 | 40950 | 94 |
| 475 | 20230615 | 111900 | 8166596150 | 41000 | 41000 | 41000 | 40950 | 262 |
| 476 | 20230615 | 111800 | 8155861050 | 41000 | 41000 | 41000 | 41000 | 153 |
| 477 | 20230615 | 111700 | 8149588050 | 40950 | 40800 | 41000 | 40800 | 1510 |
| 478 | 20230615 | 111600 | 8087912300 | 40800 | 40800 | 40800 | 40750 | 353 |
| 479 | 20230615 | 111500 | 8073525750 | 40800 | 40850 | 40850 | 40800 | 251 |
| 480 | 20230615 | 111400 | 8063284100 | 40850 | 40900 | 40950 | 40850 | 624 |
| 481 | 20230615 | 111300 | 8037767000 | 40900 | 40800 | 40900 | 40750 | 550 |
| 482 | 20230615 | 111200 | 8015309000 | 40800 | 40900 | 40900 | 40800 | 1887 |
| 483 | 20230615 | 111100 | 7938275800 | 40850 | 40950 | 40950 | 40850 | 273 |
| 484 | 20230615 | 111000 | 7927109300 | 40900 | 40900 | 40950 | 40850 | 1136 |
| 485 | 20230615 | 110900 | 7880669150 | 40850 | 40900 | 40950 | 40850 | 963 |
| 486 | 20230615 | 110800 | 7841316550 | 40950 | 41050 | 41050 | 40950 | 171 |
| 487 | 20230615 | 110700 | 7834313000 | 41050 | 40950 | 41050 | 40950 | 594 |
| 488 | 20230615 | 110600 | 7809963250 | 41000 | 41050 | 41100 | 41000 | 554 |
| 489 | 20230615 | 110500 | 7787243700 | 41050 | 41100 | 41100 | 41000 | 531 |
| 490 | 20230615 | 110400 | 7765456600 | 41000 | 40850 | 41000 | 40800 | 526 |
| 491 | 20230615 | 110300 | 7743970750 | 40850 | 41000 | 41000 | 40800 | 3932 |
| 492 | 20230615 | 110200 | 7583099400 | 41000 | 41100 | 41100 | 41000 | 3599 |
| 493 | 20230615 | 110100 | 7435534000 | 41100 | 41200 | 41200 | 41000 | 2998 |
| 494 | 20230615 | 110000 | 7312482500 | 41150 | 41100 | 41200 | 41100 | 308 |
| 495 | 20230615 | 105900 | 7299806200 | 41100 | 41200 | 41200 | 41100 | 53 |
| 496 | 20230615 | 105800 | 7297625300 | 41150 | 41250 | 41250 | 41100 | 1563 |
| 497 | 20230615 | 105700 | 7233338600 | 41200 | 41250 | 41300 | 41200 | 903 |
| 498 | 20230615 | 105600 | 7196103700 | 41300 | 41250 | 41300 | 41200 | 139 |
| 499 | 20230615 | 105500 | 7190370550 | 41250 | 41300 | 41350 | 41200 | 326 |
| 500 | 20230615 | 105400 | 7176924250 | 41300 | 41350 | 41350 | 41300 | 296 |
| 501 | 20230615 | 105300 | 7164691800 | 41350 | 41300 | 41350 | 41250 | 256 |
| 502 | 20230615 | 105200 | 7154108950 | 41250 | 41300 | 41300 | 41250 | 328 |
| 503 | 20230615 | 105100 | 7140574950 | 41300 | 41250 | 41300 | 41250 | 192 |
| 504 | 20230615 | 105000 | 7132653250 | 41200 | 41250 | 41250 | 41200 | 156 |
| 505 | 20230615 | 104900 | 7126220900 | 41200 | 41350 | 41350 | 41200 | 247 |
| 506 | 20230615 | 104800 | 7116041050 | 41250 | 41400 | 41400 | 41250 | 204 |
| 507 | 20230615 | 104700 | 7107603100 | 41350 | 41400 | 41450 | 41250 | 879 |
| 508 | 20230615 | 104600 | 7071257750 | 41450 | 41450 | 41500 | 41450 | 197 |
| 509 | 20230615 | 104500 | 7063091700 | 41450 | 41550 | 41550 | 41450 | 180 |
| 510 | 20230615 | 104400 | 7055622900 | 41550 | 41550 | 41550 | 41450 | 592 |
| 511 | 20230615 | 104300 | 7031048100 | 41550 | 41550 | 41600 | 41500 | 244 |
| 512 | 20230615 | 104200 | 7020918400 | 41600 | 41600 | 41600 | 41500 | 154 |
| 513 | 20230615 | 104100 | 7014524100 | 41600 | 41650 | 41700 | 41500 | 407 |
| 514 | 20230615 | 104000 | 6997597450 | 41700 | 41650 | 41700 | 41600 | 461 |
| 515 | 20230615 | 103900 | 6978397300 | 41650 | 41750 | 41750 | 41650 | 184 |
| 516 | 20230615 | 103800 | 6970727150 | 41700 | 41750 | 41750 | 41700 | 46 |
| 517 | 20230615 | 103700 | 6968806900 | 41700 | 41800 | 41800 | 41700 | 426 |
| 518 | 20230615 | 103600 | 6951024550 | 41800 | 41800 | 41800 | 41750 | 303 |
| 519 | 20230615 | 103500 | 6938359300 | 41800 | 41800 | 41800 | 41800 | 521 |
| 520 | 20230615 | 103400 | 6916581500 | 41800 | 41750 | 41800 | 41750 | 183 |
| 521 | 20230615 | 103300 | 6908939300 | 41800 | 41700 | 41800 | 41700 | 208 |
| 522 | 20230615 | 103200 | 6900260800 | 41750 | 41800 | 41800 | 41600 | 522 |
| 523 | 20230615 | 103100 | 6878469150 | 41800 | 41700 | 41800 | 41700 | 475 |
| 524 | 20230615 | 103000 | 6858639200 | 41750 | 41650 | 41750 | 41650 | 611 |
| 525 | 20230615 | 102900 | 6833161600 | 41650 | 41600 | 41700 | 41600 | 256 |
| 526 | 20230615 | 102800 | 6822500750 | 41600 | 41500 | 41600 | 41500 | 315 |
| 527 | 20230615 | 102700 | 6809415250 | 41500 | 41500 | 41500 | 41450 | 165 |
| 528 | 20230615 | 102600 | 6802570950 | 41450 | 41350 | 41500 | 41300 | 318 |
| 529 | 20230615 | 102500 | 6789411750 | 41450 | 41300 | 41450 | 41250 | 306 |
| 530 | 20230615 | 102400 | 6776769250 | 41300 | 41450 | 41450 | 41300 | 614 |
| 531 | 20230615 | 102300 | 6751386600 | 41450 | 41450 | 41600 | 41400 | 512 |
| 532 | 20230615 | 102200 | 6730139500 | 41450 | 41450 | 41500 | 41400 | 700 |
| 533 | 20230615 | 102100 | 6701152000 | 41450 | 41500 | 41600 | 41400 | 309 |
| 534 | 20230615 | 102000 | 6688332150 | 41550 | 41700 | 41700 | 41550 | 438 |
| 535 | 20230615 | 101900 | 6670105450 | 41700 | 41800 | 41800 | 41700 | 272 |
| 536 | 20230615 | 101800 | 6658751900 | 41750 | 41900 | 41900 | 41750 | 838 |
| 537 | 20230615 | 101700 | 6623697700 | 41900 | 41850 | 41900 | 41850 | 345 |
| 538 | 20230615 | 101600 | 6609258500 | 41850 | 41850 | 41900 | 41800 | 295 |
| 539 | 20230615 | 101500 | 6596910300 | 41850 | 41800 | 41900 | 41750 | 840 |
| 540 | 20230615 | 101400 | 6561789250 | 41850 | 41750 | 41850 | 41750 | 255 |
| 541 | 20230615 | 101300 | 6551121400 | 41850 | 41750 | 41900 | 41650 | 1568 |
| 542 | 20230615 | 101200 | 6485587350 | 41750 | 41600 | 41750 | 41600 | 951 |
| 543 | 20230615 | 101100 | 6445959700 | 41600 | 41500 | 41650 | 41500 | 1130 |
| 544 | 20230615 | 101000 | 6398984400 | 41500 | 41450 | 41500 | 41400 | 576 |
| 545 | 20230615 | 100900 | 6375091650 | 41450 | 41400 | 41500 | 41350 | 1087 |
| 546 | 20230615 | 100800 | 6330034900 | 41400 | 41400 | 41450 | 41350 | 29 |
| 547 | 20230615 | 100700 | 6328833650 | 41400 | 41350 | 41450 | 41350 | 549 |
| 548 | 20230615 | 100600 | 6306112400 | 41300 | 41150 | 41400 | 41150 | 158 |
| 549 | 20230615 | 100500 | 6299592000 | 41200 | 41150 | 41200 | 41100 | 250 |
| 550 | 20230615 | 100400 | 6289305200 | 41100 | 41150 | 41200 | 41100 | 438 |
| 551 | 20230615 | 100300 | 6271282950 | 41150 | 41200 | 41200 | 41150 | 75 |
| 552 | 20230615 | 100200 | 6268195200 | 41200 | 41150 | 41200 | 41150 | 150 |
| 553 | 20230615 | 100100 | 6262022600 | 41150 | 41250 | 41250 | 41100 | 593 |
| 554 | 20230615 | 100000 | 6237607050 | 41250 | 41300 | 41350 | 41250 | 424 |
| 555 | 20230615 | 095900 | 6220098450 | 41350 | 41300 | 41350 | 41300 | 277 |
| 556 | 20230615 | 095800 | 6208644950 | 41350 | 41400 | 41400 | 41350 | 405 |
| 557 | 20230615 | 095700 | 6191885650 | 41400 | 41300 | 41400 | 41300 | 111 |
| 558 | 20230615 | 095600 | 6187301250 | 41300 | 41400 | 41400 | 41250 | 251 |
| 559 | 20230615 | 095500 | 6176912050 | 41400 | 41100 | 41400 | 41100 | 1556 |
| 560 | 20230615 | 095400 | 6112844150 | 41150 | 41150 | 41150 | 41100 | 364 |
| 561 | 20230615 | 095300 | 6097868200 | 41150 | 41200 | 41200 | 41150 | 396 |
| 562 | 20230615 | 095200 | 6081571250 | 41200 | 41100 | 41200 | 41100 | 193 |
| 563 | 20230615 | 095100 | 6073623400 | 41100 | 41200 | 41200 | 41050 | 1140 |
| 564 | 20230615 | 095000 | 6026790650 | 41150 | 41150 | 41150 | 41100 | 782 |
| 565 | 20230615 | 094900 | 5994635000 | 41150 | 41150 | 41150 | 41100 | 307 |
| 566 | 20230615 | 094800 | 5982009800 | 41150 | 41150 | 41200 | 41150 | 553 |
| 567 | 20230615 | 094700 | 5959253200 | 41150 | 41250 | 41250 | 41150 | 549 |
| 568 | 20230615 | 094600 | 5936630500 | 41250 | 41250 | 41250 | 41200 | 75 |
| 569 | 20230615 | 094500 | 5933537200 | 41250 | 41200 | 41350 | 41200 | 492 |
| 570 | 20230615 | 094400 | 5913249050 | 41200 | 41250 | 41250 | 41200 | 224 |
| 571 | 20230615 | 094300 | 5904018000 | 41250 | 41300 | 41350 | 41200 | 1327 |
| 572 | 20230615 | 094200 | 5849257400 | 41350 | 41450 | 41500 | 41350 | 1064 |
| 573 | 20230615 | 094100 | 5805211100 | 41500 | 41500 | 41550 | 41450 | 612 |
| 574 | 20230615 | 094000 | 5779814900 | 41500 | 41550 | 41600 | 41400 | 1055 |
| 575 | 20230615 | 093900 | 5736054500 | 41650 | 41600 | 41650 | 41550 | 694 |
| 576 | 20230615 | 093800 | 5707195750 | 41600 | 41550 | 41600 | 41500 | 1454 |
| 577 | 20230615 | 093700 | 5646775600 | 41600 | 41550 | 41700 | 41500 | 797 |
| 578 | 20230615 | 093600 | 5613639850 | 41500 | 41350 | 41500 | 41300 | 1009 |
| 579 | 20230615 | 093500 | 5571885800 | 41350 | 41650 | 41650 | 41300 | 2523 |
| 580 | 20230615 | 093400 | 5467226000 | 41750 | 41950 | 41950 | 41650 | 1712 |
| 581 | 20230615 | 093300 | 5395575700 | 41950 | 41900 | 41950 | 41850 | 1453 |
| 582 | 20230615 | 093200 | 5334695350 | 41950 | 41700 | 41950 | 41550 | 2837 |
| 583 | 20230615 | 093100 | 5216363450 | 41600 | 42100 | 42100 | 41600 | 7338 |
| 584 | 20230615 | 093000 | 4909159250 | 42050 | 42000 | 42150 | 41950 | 7085 |
| 585 | 20230615 | 092900 | 4611369900 | 42000 | 41800 | 42000 | 41750 | 5032 |
| 586 | 20230615 | 092800 | 4400352050 | 41800 | 41700 | 41850 | 41700 | 3550 |
| 587 | 20230615 | 092700 | 4252005700 | 41700 | 41800 | 41800 | 41650 | 3339 |
| 588 | 20230615 | 092600 | 4112607700 | 41800 | 41900 | 41950 | 41750 | 3149 |
| 589 | 20230615 | 092500 | 3980680500 | 41950 | 41750 | 41950 | 41750 | 6132 |
| 590 | 20230615 | 092400 | 3724060500 | 41800 | 41650 | 41800 | 41600 | 5934 |
| 591 | 20230615 | 092300 | 3476481500 | 41650 | 41550 | 41650 | 41450 | 6431 |
| 592 | 20230615 | 092200 | 3209209350 | 41550 | 41400 | 41550 | 41350 | 16323 |
| 593 | 20230615 | 092100 | 2532544100 | 41400 | 41400 | 41400 | 41250 | 4325 |
| 594 | 20230615 | 092000 | 2353642250 | 41350 | 41400 | 41450 | 41300 | 2362 |
| 595 | 20230615 | 091900 | 2255935800 | 41400 | 41450 | 41450 | 41350 | 2622 |
| 596 | 20230615 | 091800 | 2147355350 | 41450 | 41400 | 41450 | 41300 | 5811 |
| 597 | 20230615 | 091700 | 1906777450 | 41400 | 41050 | 41400 | 41050 | 7827 |
| 598 | 20230615 | 091600 | 1584107500 | 41050 | 40950 | 41100 | 40950 | 3377 |
| 599 | 20230615 | 091500 | 1445687150 | 40950 | 40900 | 40950 | 40850 | 770 |
| 600 | 20230615 | 091400 | 1414162650 | 40950 | 40850 | 40950 | 40850 | 1110 |
| 601 | 20230615 | 091300 | 1368795550 | 40850 | 40800 | 40850 | 40750 | 1722 |
| 602 | 20230615 | 091200 | 1298535550 | 40800 | 40250 | 40950 | 40200 | 1454 |
| 603 | 20230615 | 091100 | 1239390150 | 40250 | 40350 | 40500 | 40100 | 1443 |
| 604 | 20230615 | 091000 | 1181254850 | 40350 | 40650 | 40700 | 40350 | 1414 |
| 605 | 20230615 | 090900 | 1123862050 | 40500 | 40450 | 40650 | 40350 | 445 |
| 606 | 20230615 | 090800 | 1105826100 | 40450 | 40300 | 40450 | 40100 | 1835 |
| 607 | 20230615 | 090700 | 1031948650 | 40350 | 40500 | 40600 | 40350 | 1153 |
| 608 | 20230615 | 090600 | 985291750 | 40650 | 40400 | 40650 | 40400 | 1807 |
| 609 | 20230615 | 090500 | 912050500 | 40400 | 40700 | 40800 | 40350 | 3574 |
| 610 | 20230615 | 090400 | 767149300 | 40800 | 41150 | 41150 | 40750 | 1630 |
| 611 | 20230615 | 090300 | 700600800 | 40900 | 41400 | 41400 | 40900 | 4971 |
| 612 | 20230615 | 090200 | 495914650 | 41400 | 40800 | 41400 | 40700 | 6441 |
| 613 | 20230615 | 090100 | 231802850 | 40850 | 40400 | 41000 | 40400 | 3739 |
| 614 | 20230615 | 090000 | 79612500 | 40300 | 39750 | 40400 | 39750 | 1991 |