32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 3 | 20230615 | 184100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20230615 | 184000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20230615 | 183900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20230615 | 183800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20230615 | 183700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20230615 | 183600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20230615 | 183500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20230615 | 183400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20230615 | 183300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20230615 | 183200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20230615 | 183100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20230615 | 183000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20230615 | 182900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20230615 | 182800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20230615 | 182700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20230615 | 182600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20230615 | 182500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20230615 | 182400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20230615 | 182300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20230615 | 182200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20230615 | 182100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20230615 | 182000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20230615 | 181900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20230615 | 181800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20230615 | 181700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20230615 | 181600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20230615 | 181500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20230615 | 181400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20230615 | 181300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20230615 | 181200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 33 | 20230615 | 181100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20230615 | 181000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20230615 | 180900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20230615 | 180800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20230615 | 180700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20230615 | 180600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20230615 | 180500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20230615 | 180400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20230615 | 180300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20230615 | 180200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20230615 | 180100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20230615 | 180000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20230615 | 175900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20230615 | 175800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20230615 | 175700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20230615 | 175600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20230615 | 175500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20230615 | 175400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20230615 | 175300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20230615 | 175200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20230615 | 175100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20230615 | 175000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20230615 | 174900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20230615 | 174800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20230615 | 174700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20230615 | 174600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20230615 | 174500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20230615 | 174400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20230615 | 174300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20230615 | 174200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 63 | 20230615 | 174100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20230615 | 174000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20230615 | 173900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20230615 | 173800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20230615 | 173700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20230615 | 173600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20230615 | 173500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20230615 | 173400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20230615 | 173300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20230615 | 173200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20230615 | 173100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20230615 | 173000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20230615 | 172900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20230615 | 172800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20230615 | 172700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20230615 | 172600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20230615 | 172500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20230615 | 172400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20230615 | 172300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20230615 | 172200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20230615 | 172100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20230615 | 172000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20230615 | 171900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20230615 | 171800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20230615 | 171700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20230615 | 171600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20230615 | 171500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20230615 | 171400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20230615 | 171300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20230615 | 171200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 93 | 20230615 | 171100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20230615 | 171000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20230615 | 170900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20230615 | 170800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20230615 | 170700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20230615 | 170600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20230615 | 170500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20230615 | 170400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20230615 | 170300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20230615 | 170200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20230615 | 170100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20230615 | 170000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20230615 | 165900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20230615 | 165800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20230615 | 165700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20230615 | 165600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20230615 | 165500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20230615 | 165400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20230615 | 165300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20230615 | 165200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20230615 | 165100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20230615 | 165000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20230615 | 164900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20230615 | 164800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20230615 | 164700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20230615 | 164600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20230615 | 164500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20230615 | 164400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20230615 | 164300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20230615 | 164200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 123 | 20230615 | 164100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20230615 | 164000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20230615 | 163900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20230615 | 163800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20230615 | 163700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20230615 | 163600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20230615 | 163500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20230615 | 163400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20230615 | 163300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20230615 | 163200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20230615 | 163100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20230615 | 163000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20230615 | 162900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20230615 | 162800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20230615 | 162700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20230615 | 162600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20230615 | 162500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20230615 | 162400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20230615 | 162300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20230615 | 162200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20230615 | 162100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20230615 | 162000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20230615 | 161900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20230615 | 161800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20230615 | 161700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20230615 | 161600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20230615 | 161500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20230615 | 161400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20230615 | 161300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20230615 | 161200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 153 | 20230615 | 161100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20230615 | 161000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20230615 | 160900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20230615 | 160800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20230615 | 160700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20230615 | 160600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20230615 | 160500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20230615 | 160400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20230615 | 160300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20230615 | 160200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20230615 | 160100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20230615 | 160000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20230615 | 155900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20230615 | 155800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20230615 | 155700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20230615 | 155600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20230615 | 155500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20230615 | 155400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20230615 | 155300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20230615 | 155200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20230615 | 155100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20230615 | 155000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20230615 | 154900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20230615 | 154800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20230615 | 154700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20230615 | 154600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20230615 | 154500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20230615 | 154400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20230615 | 154300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20230615 | 154200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 183 | 20230615 | 154100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20230615 | 154000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20230615 | 153900 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20230615 | 153800 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20230615 | 153700 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20230615 | 153600 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20230615 | 153500 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20230615 | 153400 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20230615 | 153300 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20230615 | 153200 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20230615 | 153100 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20230615 | 153000 | 16211439250 | 20550 | 20550 | 20550 | 20550 | 8156 |
| 195 | 20230615 | 152900 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20230615 | 152800 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20230615 | 152700 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20230615 | 152600 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20230615 | 152500 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20230615 | 152400 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20230615 | 152300 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20230615 | 152200 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20230615 | 152100 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20230615 | 152000 | 16043833450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20230615 | 151900 | 16043833450 | 20550 | 20550 | 20550 | 20500 | 1715 |
| 206 | 20230615 | 151800 | 16008660100 | 20550 | 20500 | 20550 | 20500 | 3015 |
| 207 | 20230615 | 151700 | 15946782300 | 20550 | 20550 | 20550 | 20550 | 663 |
| 208 | 20230615 | 151600 | 15933157650 | 20500 | 20500 | 20500 | 20500 | 1173 |
| 209 | 20230615 | 151500 | 15909111150 | 20500 | 20450 | 20500 | 20450 | 242 |
| 210 | 20230615 | 151400 | 15904158900 | 20450 | 20450 | 20500 | 20450 | 776 |
| 211 | 20230615 | 151300 | 15888287100 | 20450 | 20450 | 20450 | 20400 | 111 |
| 212 | 20230615 | 151200 | 15886022150 | 20450 | 20450 | 20500 | 20400 | 1058 |
| 213 | 20230615 | 151100 | 15864404650 | 20450 | 20500 | 20500 | 20450 | 167 |
| 214 | 20230615 | 151000 | 15860981950 | 20500 | 20450 | 20500 | 20450 | 1237 |
| 215 | 20230615 | 150900 | 15835667650 | 20500 | 20450 | 20500 | 20400 | 409 |
| 216 | 20230615 | 150800 | 15827316500 | 20450 | 20450 | 20500 | 20450 | 707 |
| 217 | 20230615 | 150700 | 15812852300 | 20450 | 20500 | 20500 | 20450 | 78 |
| 218 | 20230615 | 150600 | 15811253500 | 20500 | 20450 | 20500 | 20450 | 264 |
| 219 | 20230615 | 150500 | 15805847000 | 20500 | 20500 | 20500 | 20450 | 193 |
| 220 | 20230615 | 150400 | 15801892050 | 20450 | 20500 | 20500 | 20450 | 56 |
| 221 | 20230615 | 150300 | 15800744550 | 20500 | 20500 | 20500 | 20450 | 349 |
| 222 | 20230615 | 150200 | 15793596350 | 20500 | 20500 | 20500 | 20450 | 218 |
| 223 | 20230615 | 150100 | 15789137900 | 20550 | 20550 | 20550 | 20550 | 99 |
| 224 | 20230615 | 150000 | 15787103450 | 20550 | 20400 | 20550 | 20400 | 2184 |
| 225 | 20230615 | 145900 | 15742402900 | 20450 | 20450 | 20450 | 20450 | 184 |
| 226 | 20230615 | 145800 | 15738640100 | 20400 | 20450 | 20450 | 20400 | 704 |
| 227 | 20230615 | 145700 | 15724254600 | 20450 | 20550 | 20550 | 20450 | 138 |
| 228 | 20230615 | 145600 | 15721427200 | 20550 | 20550 | 20550 | 20450 | 34 |
| 229 | 20230615 | 145500 | 15720728700 | 20450 | 20450 | 20550 | 20450 | 731 |
| 230 | 20230615 | 145400 | 15705742300 | 20400 | 20450 | 20450 | 20400 | 467 |
| 231 | 20230615 | 145300 | 15696213950 | 20450 | 20450 | 20500 | 20450 | 512 |
| 232 | 20230615 | 145200 | 15685742600 | 20450 | 20500 | 20500 | 20450 | 1697 |
| 233 | 20230615 | 145100 | 15651018300 | 20500 | 20450 | 20500 | 20450 | 111 |
| 234 | 20230615 | 145000 | 15648748300 | 20450 | 20450 | 20450 | 20450 | 75 |
| 235 | 20230615 | 144900 | 15647214550 | 20450 | 20450 | 20450 | 20450 | 167 |
| 236 | 20230615 | 144800 | 15643799400 | 20450 | 20450 | 20500 | 20450 | 472 |
| 237 | 20230615 | 144700 | 15634145500 | 20450 | 20450 | 20450 | 20450 | 66 |
| 238 | 20230615 | 144600 | 15632795800 | 20400 | 20500 | 20500 | 20400 | 107 |
| 239 | 20230615 | 144500 | 15630609550 | 20400 | 20400 | 20500 | 20400 | 1434 |
| 240 | 20230615 | 144400 | 15601291950 | 20400 | 20450 | 20450 | 20400 | 180 |
| 241 | 20230615 | 144300 | 15597614900 | 20450 | 20450 | 20450 | 20450 | 1 |
| 242 | 20230615 | 144200 | 15597594450 | 20400 | 20350 | 20400 | 20350 | 435 |
| 243 | 20230615 | 144100 | 15588733700 | 20350 | 20400 | 20400 | 20350 | 1085 |
| 244 | 20230615 | 144000 | 15566648950 | 20350 | 20400 | 20400 | 20350 | 867 |
| 245 | 20230615 | 143900 | 15548997700 | 20400 | 20400 | 20400 | 20400 | 206 |
| 246 | 20230615 | 143800 | 15544795300 | 20400 | 20500 | 20500 | 20400 | 435 |
| 247 | 20230615 | 143700 | 15535908750 | 20400 | 20500 | 20500 | 20400 | 8 |
| 248 | 20230615 | 143600 | 15535745350 | 20500 | 20350 | 20500 | 20350 | 329 |
| 249 | 20230615 | 143500 | 15529042300 | 20400 | 20350 | 20500 | 20350 | 21 |
| 250 | 20230615 | 143400 | 15528614350 | 20550 | 20350 | 20550 | 20350 | 1151 |
| 251 | 20230615 | 143300 | 15505011650 | 20300 | 20400 | 20500 | 20300 | 13026 |
| 252 | 20230615 | 143200 | 15240030050 | 20400 | 20450 | 20450 | 20400 | 8 |
| 253 | 20230615 | 143100 | 15239866550 | 20450 | 20450 | 20450 | 20450 | 1023 |
| 254 | 20230615 | 143000 | 15218946200 | 20500 | 20500 | 20500 | 20500 | 4 |
| 255 | 20230615 | 142900 | 15218864200 | 20550 | 20500 | 20550 | 20500 | 1175 |
| 256 | 20230615 | 142800 | 15194776350 | 20550 | 20500 | 20550 | 20500 | 272 |
| 257 | 20230615 | 142700 | 15189193700 | 20550 | 20550 | 20550 | 20550 | 1550 |
| 258 | 20230615 | 142600 | 15157341200 | 20550 | 20550 | 20550 | 20500 | 153 |
| 259 | 20230615 | 142500 | 15154204550 | 20500 | 20550 | 20550 | 20500 | 921 |
| 260 | 20230615 | 142400 | 15135280500 | 20550 | 20500 | 20550 | 20500 | 285 |
| 261 | 20230615 | 142300 | 15129435350 | 20550 | 20550 | 20550 | 20500 | 1853 |
| 262 | 20230615 | 142200 | 15091448500 | 20550 | 20500 | 20550 | 20450 | 553 |
| 263 | 20230615 | 142100 | 15080116050 | 20500 | 20500 | 20500 | 20500 | 99 |
| 264 | 20230615 | 142000 | 15078086550 | 20450 | 20450 | 20450 | 20450 | 10 |
| 265 | 20230615 | 141900 | 15077882050 | 20450 | 20450 | 20450 | 20450 | 11 |
| 266 | 20230615 | 141800 | 15077657100 | 20450 | 20500 | 20500 | 20450 | 157 |
| 267 | 20230615 | 141700 | 15074445050 | 20500 | 20450 | 20500 | 20450 | 308 |
| 268 | 20230615 | 141600 | 15068144400 | 20500 | 20400 | 20500 | 20400 | 646 |
| 269 | 20230615 | 141500 | 15054949100 | 20450 | 20400 | 20500 | 20400 | 4784 |
| 270 | 20230615 | 141400 | 14957353000 | 20450 | 20500 | 20500 | 20450 | 1166 |
| 271 | 20230615 | 141300 | 14933505800 | 20500 | 20500 | 20500 | 20500 | 84 |
| 272 | 20230615 | 141200 | 14931783800 | 20500 | 20500 | 20500 | 20500 | 128 |
| 273 | 20230615 | 141100 | 14929159800 | 20500 | 20550 | 20550 | 20500 | 147 |
| 274 | 20230615 | 141000 | 14926146250 | 20450 | 20450 | 20450 | 20450 | 23 |
| 275 | 20230615 | 140900 | 14925675900 | 20450 | 20450 | 20450 | 20450 | 1 |
| 276 | 20230615 | 140800 | 14925655450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 277 | 20230615 | 140700 | 14925655450 | 20450 | 20450 | 20450 | 20450 | 1121 |
| 278 | 20230615 | 140600 | 14902731000 | 20450 | 20500 | 20550 | 20450 | 403 |
| 279 | 20230615 | 140500 | 14894471800 | 20550 | 20550 | 20550 | 20550 | 1 |
| 280 | 20230615 | 140400 | 14894451250 | 20500 | 20500 | 20550 | 20500 | 33 |
| 281 | 20230615 | 140300 | 14893774700 | 20500 | 20500 | 20500 | 20500 | 12 |
| 282 | 20230615 | 140200 | 14893528700 | 20500 | 20500 | 20500 | 20500 | 113 |
| 283 | 20230615 | 140100 | 14891212200 | 20450 | 20450 | 20450 | 20450 | 278 |
| 284 | 20230615 | 140000 | 14885527100 | 20500 | 20450 | 20500 | 20450 | 111 |
| 285 | 20230615 | 135900 | 14883256100 | 20450 | 20450 | 20500 | 20450 | 834 |
| 286 | 20230615 | 135800 | 14866200750 | 20450 | 20450 | 20450 | 20450 | 755 |
| 287 | 20230615 | 135700 | 14850761000 | 20450 | 20450 | 20450 | 20400 | 167 |
| 288 | 20230615 | 135600 | 14847351000 | 20450 | 20500 | 20500 | 20450 | 1207 |
| 289 | 20230615 | 135500 | 14822666600 | 20500 | 20550 | 20550 | 20500 | 13 |
| 290 | 20230615 | 135400 | 14822399600 | 20500 | 20500 | 20500 | 20500 | 112 |
| 291 | 20230615 | 135300 | 14820103600 | 20450 | 20500 | 20500 | 20450 | 685 |
| 292 | 20230615 | 135200 | 14806061600 | 20500 | 20500 | 20500 | 20450 | 70 |
| 293 | 20230615 | 135100 | 14804629000 | 20500 | 20450 | 20500 | 20450 | 369 |
| 294 | 20230615 | 135000 | 14797078250 | 20400 | 20450 | 20450 | 20400 | 231 |
| 295 | 20230615 | 134900 | 14792355200 | 20400 | 20400 | 20450 | 20400 | 772 |
| 296 | 20230615 | 134800 | 14776603450 | 20400 | 20400 | 20450 | 20400 | 1320 |
| 297 | 20230615 | 134700 | 14749671950 | 20450 | 20400 | 20450 | 20400 | 327 |
| 298 | 20230615 | 134600 | 14743000350 | 20400 | 20400 | 20450 | 20400 | 286 |
| 299 | 20230615 | 134500 | 14737164600 | 20450 | 20450 | 20450 | 20450 | 754 |
| 300 | 20230615 | 134400 | 14721745300 | 20450 | 20450 | 20450 | 20400 | 1179 |
| 301 | 20230615 | 134300 | 14697692050 | 20450 | 20450 | 20450 | 20400 | 15 |
| 302 | 20230615 | 134200 | 14697385800 | 20450 | 20450 | 20450 | 20400 | 129 |
| 303 | 20230615 | 134100 | 14694752750 | 20450 | 20450 | 20450 | 20400 | 50 |
| 304 | 20230615 | 134000 | 14693730300 | 20450 | 20450 | 20450 | 20450 | 15 |
| 305 | 20230615 | 133900 | 14693423550 | 20400 | 20450 | 20450 | 20400 | 183 |
| 306 | 20230615 | 133800 | 14689683200 | 20450 | 20450 | 20450 | 20450 | 117 |
| 307 | 20230615 | 133700 | 14687290550 | 20400 | 20450 | 20450 | 20400 | 3 |
| 308 | 20230615 | 133600 | 14687229250 | 20450 | 20550 | 20550 | 20450 | 80 |
| 309 | 20230615 | 133500 | 14685593150 | 20550 | 20500 | 20550 | 20500 | 242 |
| 310 | 20230615 | 133400 | 14680629650 | 20500 | 20500 | 20500 | 20500 | 1 |
| 311 | 20230615 | 133300 | 14680609150 | 20450 | 20450 | 20450 | 20450 | 36 |
| 312 | 20230615 | 133200 | 14679872950 | 20450 | 20450 | 20450 | 20450 | 18 |
| 313 | 20230615 | 133100 | 14679504850 | 20400 | 20500 | 20500 | 20400 | 116 |
| 314 | 20230615 | 133000 | 14677138350 | 20500 | 20400 | 20500 | 20400 | 1216 |
| 315 | 20230615 | 132900 | 14652321050 | 20400 | 20450 | 20450 | 20400 | 1003 |
| 316 | 20230615 | 132800 | 14631859700 | 20400 | 20400 | 20450 | 20400 | 129 |
| 317 | 20230615 | 132700 | 14629228050 | 20400 | 20450 | 20450 | 20400 | 94 |
| 318 | 20230615 | 132600 | 14627307500 | 20450 | 20450 | 20450 | 20450 | 10 |
| 319 | 20230615 | 132500 | 14627103000 | 20400 | 20400 | 20450 | 20400 | 214 |
| 320 | 20230615 | 132400 | 14622737300 | 20450 | 20450 | 20450 | 20450 | 190 |
| 321 | 20230615 | 132300 | 14618851800 | 20450 | 20400 | 20450 | 20400 | 43 |
| 322 | 20230615 | 132200 | 14617973550 | 20400 | 20450 | 20450 | 20400 | 275 |
| 323 | 20230615 | 132100 | 14612350800 | 20400 | 20400 | 20400 | 20400 | 14 |
| 324 | 20230615 | 132000 | 14612065200 | 20400 | 20500 | 20500 | 20400 | 1940 |
| 325 | 20230615 | 131900 | 14572389450 | 20450 | 20500 | 20500 | 20450 | 405 |
| 326 | 20230615 | 131800 | 14564089500 | 20550 | 20500 | 20550 | 20500 | 578 |
| 327 | 20230615 | 131700 | 14552240450 | 20500 | 20500 | 20500 | 20500 | 116 |
| 328 | 20230615 | 131600 | 14549862450 | 20500 | 20600 | 20600 | 20500 | 1115 |
| 329 | 20230615 | 131500 | 14526996900 | 20550 | 20550 | 20550 | 20550 | 164 |
| 330 | 20230615 | 131400 | 14523626700 | 20550 | 20550 | 20550 | 20550 | 16 |
| 331 | 20230615 | 131300 | 14523297900 | 20550 | 20500 | 20550 | 20500 | 119 |
| 332 | 20230615 | 131200 | 14520856900 | 20550 | 20550 | 20600 | 20550 | 1748 |
| 333 | 20230615 | 131100 | 14484922550 | 20600 | 20600 | 20600 | 20600 | 55 |
| 334 | 20230615 | 131000 | 14483789550 | 20600 | 20600 | 20600 | 20600 | 695 |
| 335 | 20230615 | 130900 | 14469472550 | 20600 | 20650 | 20650 | 20600 | 189 |
| 336 | 20230615 | 130800 | 14465578400 | 20600 | 20650 | 20650 | 20600 | 92 |
| 337 | 20230615 | 130700 | 14463682700 | 20650 | 20600 | 20650 | 20600 | 705 |
| 338 | 20230615 | 130600 | 14449159650 | 20600 | 20600 | 20600 | 20600 | 305 |
| 339 | 20230615 | 130500 | 14442876650 | 20600 | 20550 | 20600 | 20550 | 529 |
| 340 | 20230615 | 130400 | 14432000650 | 20600 | 20600 | 20600 | 20600 | 33 |
| 341 | 20230615 | 130300 | 14431320850 | 20550 | 20550 | 20600 | 20550 | 541 |
| 342 | 20230615 | 130200 | 14420202900 | 20550 | 20500 | 20550 | 20500 | 105 |
| 343 | 20230615 | 130100 | 14418050150 | 20500 | 20550 | 20550 | 20500 | 135 |
| 344 | 20230615 | 130000 | 14415282150 | 20500 | 20600 | 20600 | 20500 | 490 |
| 345 | 20230615 | 125900 | 14405209550 | 20550 | 20550 | 20550 | 20550 | 293 |
| 346 | 20230615 | 125800 | 14399188400 | 20550 | 20600 | 20600 | 20550 | 176 |
| 347 | 20230615 | 125700 | 14395571350 | 20600 | 20600 | 20600 | 20600 | 173 |
| 348 | 20230615 | 125600 | 14392007550 | 20600 | 20600 | 20600 | 20550 | 158 |
| 349 | 20230615 | 125500 | 14388756250 | 20600 | 20550 | 20600 | 20550 | 26 |
| 350 | 20230615 | 125400 | 14388220750 | 20550 | 20600 | 20600 | 20550 | 254 |
| 351 | 20230615 | 125300 | 14382989150 | 20600 | 20600 | 20600 | 20600 | 8 |
| 352 | 20230615 | 125200 | 14382824350 | 20600 | 20600 | 20600 | 20600 | 164 |
| 353 | 20230615 | 125100 | 14379445950 | 20600 | 20550 | 20600 | 20550 | 123 |
| 354 | 20230615 | 125000 | 14376918050 | 20600 | 20550 | 20600 | 20550 | 161 |
| 355 | 20230615 | 124900 | 14373609450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 356 | 20230615 | 124800 | 14373609450 | 20550 | 20550 | 20550 | 20550 | 295 |
| 357 | 20230615 | 124700 | 14367547200 | 20550 | 20500 | 20550 | 20500 | 65 |
| 358 | 20230615 | 124600 | 14366214000 | 20550 | 20550 | 20550 | 20550 | 110 |
| 359 | 20230615 | 124500 | 14363953500 | 20550 | 20550 | 20550 | 20550 | 210 |
| 360 | 20230615 | 124400 | 14359638000 | 20500 | 20500 | 20500 | 20500 | 20 |
| 361 | 20230615 | 124300 | 14359228000 | 20500 | 20550 | 20550 | 20500 | 1338 |
| 362 | 20230615 | 124200 | 14331779900 | 20600 | 20600 | 20650 | 20600 | 2006 |
| 363 | 20230615 | 124100 | 14290456250 | 20600 | 20550 | 20600 | 20550 | 22 |
| 364 | 20230615 | 124000 | 14290003900 | 20550 | 20550 | 20550 | 20550 | 693 |
| 365 | 20230615 | 123900 | 14275762750 | 20550 | 20550 | 20550 | 20550 | 551 |
| 366 | 20230615 | 123800 | 14264439700 | 20550 | 20550 | 20550 | 20550 | 97 |
| 367 | 20230615 | 123700 | 14262446350 | 20500 | 20550 | 20550 | 20500 | 48 |
| 368 | 20230615 | 123600 | 14261462200 | 20550 | 20550 | 20550 | 20550 | 497 |
| 369 | 20230615 | 123500 | 14251248850 | 20550 | 20550 | 20550 | 20550 | 200 |
| 370 | 20230615 | 123400 | 14247138850 | 20550 | 20550 | 20550 | 20550 | 51 |
| 371 | 20230615 | 123300 | 14246090800 | 20600 | 20600 | 20600 | 20600 | 1 |
| 372 | 20230615 | 123200 | 14246070200 | 20500 | 20500 | 20500 | 20500 | 9 |
| 373 | 20230615 | 123100 | 14245885700 | 20500 | 20550 | 20600 | 20500 | 291 |
| 374 | 20230615 | 123000 | 14239919850 | 20550 | 20550 | 20550 | 20550 | 252 |
| 375 | 20230615 | 122900 | 14234741250 | 20550 | 20550 | 20550 | 20550 | 100 |
| 376 | 20230615 | 122800 | 14232686250 | 20550 | 20500 | 20550 | 20500 | 152 |
| 377 | 20230615 | 122700 | 14229565250 | 20500 | 20550 | 20550 | 20500 | 66 |
| 378 | 20230615 | 122600 | 14228209950 | 20550 | 20450 | 20550 | 20450 | 182 |
| 379 | 20230615 | 122500 | 14224478550 | 20500 | 20450 | 20500 | 20450 | 597 |
| 380 | 20230615 | 122400 | 14212247950 | 20400 | 20450 | 20450 | 20400 | 65 |
| 381 | 20230615 | 122300 | 14210919450 | 20400 | 20400 | 20450 | 20400 | 276 |
| 382 | 20230615 | 122200 | 14205283550 | 20450 | 20400 | 20450 | 20400 | 1831 |
| 383 | 20230615 | 122100 | 14167927000 | 20400 | 20400 | 20450 | 20400 | 100 |
| 384 | 20230615 | 122000 | 14165886950 | 20450 | 20450 | 20450 | 20450 | 408 |
| 385 | 20230615 | 121900 | 14157543350 | 20450 | 20450 | 20450 | 20450 | 35 |
| 386 | 20230615 | 121800 | 14156827600 | 20500 | 20400 | 20500 | 20400 | 3496 |
| 387 | 20230615 | 121700 | 14085508100 | 20500 | 20500 | 20500 | 20400 | 701 |
| 388 | 20230615 | 121600 | 14071205050 | 20400 | 20450 | 20550 | 20400 | 365 |
| 389 | 20230615 | 121500 | 14063758850 | 20400 | 20550 | 20550 | 20400 | 5007 |
| 390 | 20230615 | 121400 | 13961463500 | 20450 | 20450 | 20450 | 20450 | 1 |
| 391 | 20230615 | 121300 | 13961443050 | 20500 | 20500 | 20500 | 20500 | 507 |
| 392 | 20230615 | 121200 | 13951049550 | 20450 | 20450 | 20450 | 20450 | 436 |
| 393 | 20230615 | 121100 | 13942133350 | 20500 | 20450 | 20500 | 20450 | 358 |
| 394 | 20230615 | 121000 | 13934807150 | 20450 | 20450 | 20450 | 20450 | 1138 |
| 395 | 20230615 | 120900 | 13911535050 | 20450 | 20600 | 20600 | 20450 | 168 |
| 396 | 20230615 | 120800 | 13908098050 | 20600 | 20600 | 20650 | 20400 | 6202 |
| 397 | 20230615 | 120700 | 13781049400 | 20650 | 20650 | 20650 | 20600 | 109 |
| 398 | 20230615 | 120600 | 13778803550 | 20650 | 20600 | 20650 | 20600 | 406 |
| 399 | 20230615 | 120500 | 13770439900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 400 | 20230615 | 120400 | 13770439900 | 20650 | 20650 | 20650 | 20550 | 217 |
| 401 | 20230615 | 120300 | 13765970100 | 20550 | 20550 | 20550 | 20550 | 10 |
| 402 | 20230615 | 120200 | 13765764600 | 20550 | 20550 | 20550 | 20550 | 0 |
| 403 | 20230615 | 120100 | 13765764600 | 20550 | 20650 | 20650 | 20550 | 497 |
| 404 | 20230615 | 120000 | 13755524350 | 20650 | 20650 | 20650 | 20550 | 590 |
| 405 | 20230615 | 115900 | 13743343200 | 20650 | 20600 | 20750 | 20600 | 4515 |
| 406 | 20230615 | 115800 | 13649960100 | 20600 | 20550 | 20600 | 20500 | 7147 |
| 407 | 20230615 | 115700 | 13503173850 | 20500 | 20500 | 20500 | 20450 | 190 |
| 408 | 20230615 | 115600 | 13499280700 | 20500 | 20500 | 20500 | 20500 | 702 |
| 409 | 20230615 | 115500 | 13484889700 | 20500 | 20450 | 20500 | 20450 | 606 |
| 410 | 20230615 | 115400 | 13472468900 | 20500 | 20450 | 20500 | 20450 | 160 |
| 411 | 20230615 | 115300 | 13469193900 | 20500 | 20500 | 20500 | 20500 | 105 |
| 412 | 20230615 | 115200 | 13467041400 | 20500 | 20500 | 20500 | 20450 | 120 |
| 413 | 20230615 | 115100 | 13464581900 | 20450 | 20450 | 20450 | 20450 | 181 |
| 414 | 20230615 | 115000 | 13460880450 | 20400 | 20400 | 20450 | 20350 | 1477 |
| 415 | 20230615 | 114900 | 13430748500 | 20450 | 20450 | 20450 | 20400 | 288 |
| 416 | 20230615 | 114800 | 13424869850 | 20450 | 20450 | 20450 | 20400 | 712 |
| 417 | 20230615 | 114700 | 13410324450 | 20450 | 20400 | 20450 | 20400 | 43 |
| 418 | 20230615 | 114600 | 13409445200 | 20450 | 20450 | 20450 | 20400 | 945 |
| 419 | 20230615 | 114500 | 13390164000 | 20450 | 20600 | 20600 | 20450 | 1790 |
| 420 | 20230615 | 114400 | 13353468300 | 20500 | 20600 | 20600 | 20500 | 583 |
| 421 | 20230615 | 114300 | 13341485750 | 20600 | 20500 | 20600 | 20500 | 926 |
| 422 | 20230615 | 114200 | 13322468200 | 20500 | 20450 | 20500 | 20450 | 193 |
| 423 | 20230615 | 114100 | 13318521200 | 20450 | 20500 | 20500 | 20450 | 416 |
| 424 | 20230615 | 114000 | 13310013450 | 20450 | 20450 | 20450 | 20450 | 361 |
| 425 | 20230615 | 113900 | 13302631000 | 20450 | 20450 | 20500 | 20450 | 191 |
| 426 | 20230615 | 113800 | 13298722550 | 20500 | 20500 | 20500 | 20450 | 287 |
| 427 | 20230615 | 113700 | 13292839850 | 20450 | 20450 | 20500 | 20450 | 127 |
| 428 | 20230615 | 113600 | 13290241350 | 20450 | 20450 | 20450 | 20450 | 116 |
| 429 | 20230615 | 113500 | 13287869150 | 20450 | 20450 | 20450 | 20400 | 55 |
| 430 | 20230615 | 113400 | 13286744500 | 20450 | 20450 | 20450 | 20400 | 474 |
| 431 | 20230615 | 113300 | 13277067200 | 20400 | 20500 | 20500 | 20400 | 1489 |
| 432 | 20230615 | 113200 | 13246623200 | 20500 | 20450 | 20500 | 20450 | 449 |
| 433 | 20230615 | 113100 | 13237438800 | 20450 | 20400 | 20450 | 20400 | 614 |
| 434 | 20230615 | 113000 | 13224889400 | 20450 | 20450 | 20450 | 20400 | 53 |
| 435 | 20230615 | 112900 | 13223807150 | 20450 | 20450 | 20500 | 20400 | 500 |
| 436 | 20230615 | 112800 | 13213580950 | 20500 | 20450 | 20500 | 20450 | 576 |
| 437 | 20230615 | 112700 | 13201799200 | 20450 | 20450 | 20450 | 20450 | 267 |
| 438 | 20230615 | 112600 | 13196339050 | 20450 | 20450 | 20450 | 20450 | 2046 |
| 439 | 20230615 | 112500 | 13154498350 | 20450 | 20450 | 20500 | 20450 | 1139 |
| 440 | 20230615 | 112400 | 13131205150 | 20450 | 20450 | 20450 | 20450 | 318 |
| 441 | 20230615 | 112300 | 13124702050 | 20450 | 20450 | 20450 | 20450 | 261 |
| 442 | 20230615 | 112200 | 13119364600 | 20450 | 20400 | 20450 | 20400 | 104 |
| 443 | 20230615 | 112100 | 13117240400 | 20400 | 20400 | 20400 | 20400 | 1135 |
| 444 | 20230615 | 112000 | 13094086400 | 20400 | 20350 | 20400 | 20350 | 647 |
| 445 | 20230615 | 111900 | 13080888900 | 20400 | 20400 | 20500 | 20400 | 2393 |
| 446 | 20230615 | 111800 | 13032014200 | 20350 | 20350 | 20400 | 20300 | 1302 |
| 447 | 20230615 | 111700 | 13005487700 | 20300 | 20300 | 20350 | 20200 | 678 |
| 448 | 20230615 | 111600 | 12991725150 | 20250 | 20150 | 20250 | 20100 | 5215 |
| 449 | 20230615 | 111500 | 12886581050 | 20100 | 20150 | 20150 | 20100 | 2341 |
| 450 | 20230615 | 111400 | 12839489050 | 20150 | 20200 | 20200 | 20150 | 3722 |
| 451 | 20230615 | 111300 | 12764459900 | 20200 | 20200 | 20200 | 20150 | 3878 |
| 452 | 20230615 | 111200 | 12686146050 | 20200 | 20200 | 20250 | 20150 | 1930 |
| 453 | 20230615 | 111100 | 12647152000 | 20200 | 20250 | 20250 | 20150 | 6564 |
| 454 | 20230615 | 111000 | 12514638000 | 20200 | 20300 | 20300 | 20200 | 3153 |
| 455 | 20230615 | 110900 | 12450818800 | 20250 | 20350 | 20400 | 20250 | 2462 |
| 456 | 20230615 | 110800 | 12400841650 | 20300 | 20400 | 20400 | 20300 | 1806 |
| 457 | 20230615 | 110700 | 12364170400 | 20400 | 20400 | 20450 | 20250 | 4689 |
| 458 | 20230615 | 110600 | 12268898650 | 20400 | 20450 | 20550 | 20250 | 18578 |
| 459 | 20230615 | 110500 | 11890444050 | 20450 | 20650 | 20650 | 20450 | 7993 |
| 460 | 20230615 | 110400 | 11726470250 | 20600 | 20700 | 20750 | 20500 | 20346 |
| 461 | 20230615 | 110300 | 11307238000 | 20700 | 20750 | 20750 | 20700 | 1044 |
| 462 | 20230615 | 110200 | 11285584350 | 20750 | 20750 | 20800 | 20750 | 937 |
| 463 | 20230615 | 110100 | 11266125200 | 20800 | 20750 | 20800 | 20750 | 367 |
| 464 | 20230615 | 110000 | 11258495450 | 20750 | 20750 | 20800 | 20750 | 1491 |
| 465 | 20230615 | 105900 | 11227557100 | 20750 | 20800 | 20800 | 20750 | 66 |
| 466 | 20230615 | 105800 | 11226185850 | 20750 | 20750 | 20800 | 20750 | 1768 |
| 467 | 20230615 | 105700 | 11189494250 | 20750 | 20800 | 20900 | 20750 | 491 |
| 468 | 20230615 | 105600 | 11179293950 | 20800 | 20800 | 20800 | 20700 | 7957 |
| 469 | 20230615 | 105500 | 11014145600 | 20800 | 20850 | 20850 | 20800 | 1178 |
| 470 | 20230615 | 105400 | 10989595550 | 20850 | 20950 | 20950 | 20850 | 2597 |
| 471 | 20230615 | 105300 | 10935402550 | 20900 | 20950 | 20950 | 20900 | 21 |
| 472 | 20230615 | 105200 | 10934963600 | 20900 | 20950 | 20950 | 20900 | 1676 |
| 473 | 20230615 | 105100 | 10899929400 | 20950 | 21000 | 21000 | 20950 | 1201 |
| 474 | 20230615 | 105000 | 10874766950 | 20950 | 20950 | 21050 | 20950 | 616 |
| 475 | 20230615 | 104900 | 10861816500 | 20950 | 21000 | 21000 | 20950 | 1632 |
| 476 | 20230615 | 104800 | 10827621100 | 21000 | 21000 | 21000 | 21000 | 524 |
| 477 | 20230615 | 104700 | 10816617100 | 21000 | 21000 | 21000 | 20950 | 582 |
| 478 | 20230615 | 104600 | 10804400400 | 21000 | 21050 | 21050 | 21000 | 60 |
| 479 | 20230615 | 104500 | 10803140050 | 21050 | 21000 | 21050 | 20950 | 1024 |
| 480 | 20230615 | 104400 | 10781637850 | 21000 | 20950 | 21000 | 20950 | 220 |
| 481 | 20230615 | 104300 | 10777025500 | 21000 | 20950 | 21000 | 20950 | 666 |
| 482 | 20230615 | 104200 | 10763072700 | 20950 | 21000 | 21000 | 20950 | 924 |
| 483 | 20230615 | 104100 | 10743705700 | 21000 | 21000 | 21050 | 21000 | 1324 |
| 484 | 20230615 | 104000 | 10715899250 | 21000 | 21050 | 21050 | 21000 | 383 |
| 485 | 20230615 | 103900 | 10707851500 | 21000 | 21050 | 21100 | 21000 | 822 |
| 486 | 20230615 | 103800 | 10690545650 | 21150 | 21150 | 21150 | 21100 | 2156 |
| 487 | 20230615 | 103700 | 10644996600 | 21200 | 21150 | 21200 | 21150 | 289 |
| 488 | 20230615 | 103600 | 10638877750 | 21200 | 21200 | 21200 | 21150 | 321 |
| 489 | 20230615 | 103500 | 10632079100 | 21200 | 21200 | 21250 | 21150 | 1423 |
| 490 | 20230615 | 103400 | 10601919000 | 21150 | 21200 | 21200 | 21150 | 2225 |
| 491 | 20230615 | 103300 | 10554751750 | 21150 | 21150 | 21200 | 21150 | 249 |
| 492 | 20230615 | 103200 | 10549475150 | 21150 | 21150 | 21200 | 21150 | 443 |
| 493 | 20230615 | 103100 | 10540105450 | 21200 | 21150 | 21200 | 21100 | 2104 |
| 494 | 20230615 | 103000 | 10495602050 | 21150 | 21100 | 21150 | 21100 | 1055 |
| 495 | 20230615 | 102900 | 10473296250 | 21100 | 21050 | 21100 | 21050 | 578 |
| 496 | 20230615 | 102800 | 10461108400 | 21050 | 21050 | 21100 | 21050 | 969 |
| 497 | 20230615 | 102700 | 10440710900 | 21050 | 21050 | 21050 | 21050 | 1086 |
| 498 | 20230615 | 102600 | 10417850600 | 21000 | 21050 | 21050 | 21000 | 1727 |
| 499 | 20230615 | 102500 | 10381500650 | 21050 | 21100 | 21100 | 21050 | 1052 |
| 500 | 20230615 | 102400 | 10359345900 | 21100 | 21100 | 21100 | 21050 | 1150 |
| 501 | 20230615 | 102300 | 10335086900 | 21050 | 21050 | 21100 | 21050 | 1715 |
| 502 | 20230615 | 102200 | 10298914450 | 21050 | 21000 | 21050 | 21000 | 360 |
| 503 | 20230615 | 102100 | 10291349650 | 21000 | 21000 | 21100 | 21000 | 444 |
| 504 | 20230615 | 102000 | 10282025500 | 21000 | 20950 | 21100 | 20950 | 2048 |
| 505 | 20230615 | 101900 | 10238974400 | 21000 | 20950 | 21000 | 20950 | 2415 |
| 506 | 20230615 | 101800 | 10188354000 | 20950 | 21000 | 21000 | 20950 | 758 |
| 507 | 20230615 | 101700 | 10172449750 | 21000 | 21050 | 21050 | 21000 | 1484 |
| 508 | 20230615 | 101600 | 10141282150 | 21050 | 21050 | 21050 | 21050 | 347 |
| 509 | 20230615 | 101500 | 10133977800 | 21050 | 21000 | 21050 | 21000 | 2761 |
| 510 | 20230615 | 101400 | 10075993400 | 21050 | 21000 | 21050 | 21000 | 544 |
| 511 | 20230615 | 101300 | 10064554850 | 21000 | 20950 | 21000 | 20950 | 1283 |
| 512 | 20230615 | 101200 | 10037612200 | 20950 | 20950 | 21000 | 20900 | 885 |
| 513 | 20230615 | 101100 | 10019071600 | 20950 | 20950 | 21000 | 20950 | 3238 |
| 514 | 20230615 | 101000 | 9951235150 | 20950 | 20900 | 21000 | 20900 | 238 |
| 515 | 20230615 | 100900 | 9946250100 | 20900 | 20950 | 20950 | 20900 | 780 |
| 516 | 20230615 | 100800 | 9929918600 | 20900 | 20900 | 20950 | 20900 | 1513 |
| 517 | 20230615 | 100700 | 9898221800 | 20900 | 20900 | 20900 | 20900 | 1371 |
| 518 | 20230615 | 100600 | 9869567900 | 20900 | 20850 | 20900 | 20850 | 1053 |
| 519 | 20230615 | 100500 | 9847571300 | 20850 | 20850 | 20900 | 20850 | 1376 |
| 520 | 20230615 | 100400 | 9818869450 | 20800 | 20850 | 20900 | 20800 | 1508 |
| 521 | 20230615 | 100300 | 9787431200 | 20900 | 20800 | 20900 | 20750 | 2600 |
| 522 | 20230615 | 100200 | 9733319000 | 20800 | 20850 | 20850 | 20750 | 11514 |
| 523 | 20230615 | 100100 | 9493806750 | 20850 | 20950 | 20950 | 20850 | 3246 |
| 524 | 20230615 | 100000 | 9425964650 | 20900 | 20950 | 21000 | 20900 | 4162 |
| 525 | 20230615 | 095900 | 9338778950 | 21000 | 21000 | 21050 | 21000 | 2848 |
| 526 | 20230615 | 095800 | 9278970450 | 21000 | 21050 | 21050 | 21000 | 1602 |
| 527 | 20230615 | 095700 | 9245311200 | 21050 | 21050 | 21100 | 21000 | 2786 |
| 528 | 20230615 | 095600 | 9186686200 | 21050 | 21050 | 21100 | 21050 | 1586 |
| 529 | 20230615 | 095500 | 9153299250 | 21050 | 21050 | 21100 | 21000 | 2679 |
| 530 | 20230615 | 095400 | 9096913350 | 21050 | 21150 | 21150 | 21050 | 4689 |
| 531 | 20230615 | 095300 | 8998030950 | 21200 | 21100 | 21200 | 21100 | 1745 |
| 532 | 20230615 | 095200 | 8961136700 | 21100 | 21150 | 21150 | 21100 | 2078 |
| 533 | 20230615 | 095100 | 8917207350 | 21100 | 20950 | 21100 | 20950 | 4355 |
| 534 | 20230615 | 095000 | 8825646350 | 20950 | 21050 | 21050 | 20950 | 6671 |
| 535 | 20230615 | 094900 | 8685588550 | 21000 | 21150 | 21200 | 21000 | 9987 |
| 536 | 20230615 | 094800 | 8475073350 | 21100 | 21150 | 21200 | 21100 | 2253 |
| 537 | 20230615 | 094700 | 8427422250 | 21150 | 21150 | 21150 | 21150 | 2474 |
| 538 | 20230615 | 094600 | 8375097150 | 21150 | 21250 | 21250 | 21100 | 9679 |
| 539 | 20230615 | 094500 | 8170270500 | 21250 | 21250 | 21250 | 21200 | 671 |
| 540 | 20230615 | 094400 | 8156012500 | 21300 | 21350 | 21350 | 21200 | 5402 |
| 541 | 20230615 | 094300 | 8041152550 | 21350 | 21350 | 21350 | 21250 | 1078 |
| 542 | 20230615 | 094200 | 8018186750 | 21300 | 21300 | 21350 | 21250 | 750 |
| 543 | 20230615 | 094100 | 8002222200 | 21300 | 21250 | 21300 | 21200 | 2094 |
| 544 | 20230615 | 094000 | 7957742150 | 21250 | 21350 | 21350 | 21200 | 6634 |
| 545 | 20230615 | 093900 | 7816604300 | 21300 | 21400 | 21450 | 21300 | 4044 |
| 546 | 20230615 | 093800 | 7730154550 | 21400 | 21500 | 21500 | 21400 | 5712 |
| 547 | 20230615 | 093700 | 7607559450 | 21500 | 21550 | 21550 | 21500 | 891 |
| 548 | 20230615 | 093600 | 7588363000 | 21500 | 21500 | 21550 | 21450 | 1984 |
| 549 | 20230615 | 093500 | 7545701350 | 21500 | 21450 | 21500 | 21400 | 1816 |
| 550 | 20230615 | 093400 | 7506777400 | 21450 | 21450 | 21500 | 21400 | 645 |
| 551 | 20230615 | 093300 | 7492948350 | 21400 | 21450 | 21500 | 21400 | 6195 |
| 552 | 20230615 | 093200 | 7360147000 | 21450 | 21450 | 21450 | 21400 | 1249 |
| 553 | 20230615 | 093100 | 7333418250 | 21400 | 21450 | 21500 | 21400 | 917 |
| 554 | 20230615 | 093000 | 7313753050 | 21450 | 21450 | 21500 | 21400 | 3197 |
| 555 | 20230615 | 092900 | 7245194800 | 21450 | 21450 | 21450 | 21400 | 1846 |
| 556 | 20230615 | 092800 | 7205603500 | 21400 | 21450 | 21450 | 21400 | 683 |
| 557 | 20230615 | 092700 | 7190979550 | 21450 | 21400 | 21450 | 21400 | 1170 |
| 558 | 20230615 | 092600 | 7165927450 | 21400 | 21400 | 21450 | 21400 | 481 |
| 559 | 20230615 | 092500 | 7155623650 | 21350 | 21300 | 21450 | 21300 | 834 |
| 560 | 20230615 | 092400 | 7137808950 | 21400 | 21250 | 21400 | 21250 | 3175 |
| 561 | 20230615 | 092300 | 7070077300 | 21350 | 21250 | 21350 | 21250 | 5240 |
| 562 | 20230615 | 092200 | 6958639350 | 21250 | 21300 | 21400 | 21250 | 2462 |
| 563 | 20230615 | 092100 | 6906176700 | 21350 | 21400 | 21450 | 21300 | 3622 |
| 564 | 20230615 | 092000 | 6828781150 | 21400 | 21450 | 21500 | 21400 | 3794 |
| 565 | 20230615 | 091900 | 6747535300 | 21450 | 21450 | 21500 | 21400 | 1079 |
| 566 | 20230615 | 091800 | 6724383100 | 21450 | 21350 | 21500 | 21350 | 2729 |
| 567 | 20230615 | 091700 | 6665865950 | 21350 | 21350 | 21450 | 21350 | 4709 |
| 568 | 20230615 | 091600 | 6565197300 | 21400 | 21400 | 21400 | 21350 | 617 |
| 569 | 20230615 | 091500 | 6551997300 | 21400 | 21350 | 21500 | 21300 | 9900 |
| 570 | 20230615 | 091400 | 6340598950 | 21400 | 21350 | 21400 | 21300 | 6599 |
| 571 | 20230615 | 091300 | 6199741200 | 21350 | 21450 | 21500 | 21350 | 8111 |
| 572 | 20230615 | 091200 | 6026080100 | 21450 | 21600 | 21600 | 21450 | 7140 |
| 573 | 20230615 | 091100 | 5872558250 | 21600 | 21650 | 21700 | 21600 | 2376 |
| 574 | 20230615 | 091000 | 5821187700 | 21650 | 21800 | 21850 | 21600 | 5099 |
| 575 | 20230615 | 090900 | 5710289650 | 21800 | 21550 | 21800 | 21500 | 7572 |
| 576 | 20230615 | 090800 | 5546828550 | 21550 | 21500 | 21650 | 21500 | 6576 |
| 577 | 20230615 | 090700 | 5405108850 | 21550 | 21650 | 21750 | 21500 | 9652 |
| 578 | 20230615 | 090600 | 5196857650 | 21800 | 21600 | 21850 | 21350 | 20850 |
| 579 | 20230615 | 090500 | 4747950650 | 21650 | 21700 | 22100 | 21550 | 46815 |
| 580 | 20230615 | 090400 | 3727302950 | 21800 | 21950 | 21950 | 21700 | 19244 |
| 581 | 20230615 | 090300 | 3308017000 | 22000 | 21850 | 22050 | 21850 | 25324 |
| 582 | 20230615 | 090200 | 2751406800 | 21900 | 21800 | 21900 | 21650 | 21648 |
| 583 | 20230615 | 090100 | 2279934550 | 21800 | 21800 | 22050 | 21700 | 44587 |
| 584 | 20230615 | 090000 | 1304011000 | 21750 | 21800 | 21800 | 21450 | 60060 |