31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 3 | 20230616 | 183800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 4 | 20230616 | 183700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 5 | 20230616 | 183600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 6 | 20230616 | 183500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 7 | 20230616 | 183400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 8 | 20230616 | 183300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 9 | 20230616 | 183200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 10 | 20230616 | 183100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 11 | 20230616 | 183000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 12 | 20230616 | 182900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 13 | 20230616 | 182800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 14 | 20230616 | 182700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 15 | 20230616 | 182600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 16 | 20230616 | 182500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 17 | 20230616 | 182400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 18 | 20230616 | 182300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 19 | 20230616 | 182200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 20 | 20230616 | 182100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 21 | 20230616 | 182000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 22 | 20230616 | 181900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 23 | 20230616 | 181800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 24 | 20230616 | 181700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 25 | 20230616 | 181600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 26 | 20230616 | 181500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 27 | 20230616 | 181400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 28 | 20230616 | 181300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 29 | 20230616 | 181200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 30 | 20230616 | 181100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 31 | 20230616 | 181000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 32 | 20230616 | 180900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 33 | 20230616 | 180800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 34 | 20230616 | 180700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 35 | 20230616 | 180600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 36 | 20230616 | 180500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 37 | 20230616 | 180400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 38 | 20230616 | 180300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 39 | 20230616 | 180200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 40 | 20230616 | 180100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 41 | 20230616 | 180000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 42 | 20230616 | 175900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 43 | 20230616 | 175800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 44 | 20230616 | 175700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 45 | 20230616 | 175600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 46 | 20230616 | 175500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 47 | 20230616 | 175400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 48 | 20230616 | 175300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 49 | 20230616 | 175200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 50 | 20230616 | 175100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 51 | 20230616 | 175000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 52 | 20230616 | 174900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 53 | 20230616 | 174800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 54 | 20230616 | 174700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 55 | 20230616 | 174600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 56 | 20230616 | 174500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 57 | 20230616 | 174400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 58 | 20230616 | 174300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 59 | 20230616 | 174200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 60 | 20230616 | 174100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 61 | 20230616 | 174000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 62 | 20230616 | 173900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 63 | 20230616 | 173800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 64 | 20230616 | 173700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 65 | 20230616 | 173600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 66 | 20230616 | 173500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 67 | 20230616 | 173400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 68 | 20230616 | 173300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 69 | 20230616 | 173200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 70 | 20230616 | 173100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 71 | 20230616 | 173000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 72 | 20230616 | 172900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 73 | 20230616 | 172800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 74 | 20230616 | 172700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 75 | 20230616 | 172600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 76 | 20230616 | 172500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 77 | 20230616 | 172400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 78 | 20230616 | 172300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 79 | 20230616 | 172200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 80 | 20230616 | 172100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 81 | 20230616 | 172000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 82 | 20230616 | 171900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 83 | 20230616 | 171800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 84 | 20230616 | 171700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 85 | 20230616 | 171600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 86 | 20230616 | 171500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 87 | 20230616 | 171400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 88 | 20230616 | 171300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 89 | 20230616 | 171200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 90 | 20230616 | 171100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 91 | 20230616 | 171000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 92 | 20230616 | 170900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 93 | 20230616 | 170800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 94 | 20230616 | 170700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 95 | 20230616 | 170600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 96 | 20230616 | 170500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 97 | 20230616 | 170400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 98 | 20230616 | 170300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 99 | 20230616 | 170200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 100 | 20230616 | 170100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 101 | 20230616 | 170000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 102 | 20230616 | 165900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 103 | 20230616 | 165800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 104 | 20230616 | 165700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 105 | 20230616 | 165600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 106 | 20230616 | 165500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 107 | 20230616 | 165400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 108 | 20230616 | 165300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 109 | 20230616 | 165200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 110 | 20230616 | 165100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 111 | 20230616 | 165000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 112 | 20230616 | 164900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 113 | 20230616 | 164800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 114 | 20230616 | 164700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 115 | 20230616 | 164600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 116 | 20230616 | 164500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 117 | 20230616 | 164400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 118 | 20230616 | 164300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 119 | 20230616 | 164200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 120 | 20230616 | 164100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 121 | 20230616 | 164000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 122 | 20230616 | 163900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 123 | 20230616 | 163800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 124 | 20230616 | 163700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 125 | 20230616 | 163600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 126 | 20230616 | 163500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 127 | 20230616 | 163400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 128 | 20230616 | 163300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 129 | 20230616 | 163200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 130 | 20230616 | 163100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 131 | 20230616 | 163000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 132 | 20230616 | 162900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 133 | 20230616 | 162800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 134 | 20230616 | 162700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 135 | 20230616 | 162600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 136 | 20230616 | 162500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 137 | 20230616 | 162400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 138 | 20230616 | 162300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 139 | 20230616 | 162200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 140 | 20230616 | 162100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 141 | 20230616 | 162000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 142 | 20230616 | 161900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 143 | 20230616 | 161800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 144 | 20230616 | 161700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 145 | 20230616 | 161600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 146 | 20230616 | 161500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 147 | 20230616 | 161400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 148 | 20230616 | 161300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 149 | 20230616 | 161200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 150 | 20230616 | 161100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 151 | 20230616 | 161000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 152 | 20230616 | 160900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 153 | 20230616 | 160800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 154 | 20230616 | 160700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 155 | 20230616 | 160600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 156 | 20230616 | 160500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 157 | 20230616 | 160400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 158 | 20230616 | 160300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 159 | 20230616 | 160200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 160 | 20230616 | 160100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 161 | 20230616 | 160000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 162 | 20230616 | 155900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 163 | 20230616 | 155800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 164 | 20230616 | 155700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 165 | 20230616 | 155600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 166 | 20230616 | 155500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 167 | 20230616 | 155400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 168 | 20230616 | 155300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 169 | 20230616 | 155200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 170 | 20230616 | 155100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 171 | 20230616 | 155000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 172 | 20230616 | 154900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 173 | 20230616 | 154800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 174 | 20230616 | 154700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 175 | 20230616 | 154600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 176 | 20230616 | 154500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 177 | 20230616 | 154400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 178 | 20230616 | 154300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 179 | 20230616 | 154200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 180 | 20230616 | 154100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 181 | 20230616 | 154000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 182 | 20230616 | 153900 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 183 | 20230616 | 153800 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 184 | 20230616 | 153700 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 185 | 20230616 | 153600 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 186 | 20230616 | 153500 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 187 | 20230616 | 153400 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 188 | 20230616 | 153300 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 189 | 20230616 | 153200 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 190 | 20230616 | 153100 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 191 | 20230616 | 153000 | 5409668870 | 20000 | 20000 | 20000 | 20000 | 6376 |
| 192 | 20230616 | 152900 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 193 | 20230616 | 152800 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 194 | 20230616 | 152700 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20230616 | 152600 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20230616 | 152500 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20230616 | 152400 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20230616 | 152300 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20230616 | 152200 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20230616 | 152100 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20230616 | 152000 | 5282148870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20230616 | 151900 | 5282148870 | 20000 | 20100 | 20100 | 20000 | 1606 |
| 203 | 20230616 | 151800 | 5249992520 | 20050 | 20150 | 20150 | 20050 | 4825 |
| 204 | 20230616 | 151700 | 5153195470 | 20100 | 20100 | 20150 | 20100 | 1209 |
| 205 | 20230616 | 151600 | 5128889970 | 20150 | 20150 | 20150 | 20100 | 195 |
| 206 | 20230616 | 151500 | 5124969270 | 20150 | 20100 | 20150 | 20050 | 564 |
| 207 | 20230616 | 151400 | 5113629670 | 20150 | 20100 | 20150 | 20050 | 652 |
| 208 | 20230616 | 151300 | 5100528970 | 20100 | 20050 | 20150 | 20050 | 424 |
| 209 | 20230616 | 151200 | 5092005620 | 20100 | 20100 | 20100 | 20100 | 209 |
| 210 | 20230616 | 151100 | 5087804720 | 20100 | 20100 | 20100 | 20050 | 388 |
| 211 | 20230616 | 151000 | 5080009320 | 20100 | 20150 | 20150 | 20100 | 410 |
| 212 | 20230616 | 150900 | 5071765970 | 20100 | 20100 | 20100 | 20100 | 138 |
| 213 | 20230616 | 150800 | 5068992170 | 20100 | 20100 | 20100 | 20050 | 64 |
| 214 | 20230616 | 150700 | 5067705820 | 20100 | 20150 | 20150 | 20100 | 62 |
| 215 | 20230616 | 150600 | 5066459570 | 20150 | 20100 | 20150 | 20100 | 362 |
| 216 | 20230616 | 150500 | 5059177320 | 20100 | 20100 | 20150 | 20100 | 1366 |
| 217 | 20230616 | 150400 | 5031705670 | 20100 | 20100 | 20100 | 20050 | 627 |
| 218 | 20230616 | 150300 | 5019104070 | 20100 | 20100 | 20100 | 20100 | 107 |
| 219 | 20230616 | 150200 | 5016953370 | 20100 | 20100 | 20100 | 20050 | 320 |
| 220 | 20230616 | 150100 | 5010521420 | 20100 | 20050 | 20100 | 20050 | 446 |
| 221 | 20230616 | 150000 | 5001578720 | 20050 | 20000 | 20050 | 20000 | 1119 |
| 222 | 20230616 | 145900 | 4979180670 | 20050 | 20100 | 20100 | 20050 | 641 |
| 223 | 20230616 | 145800 | 4966328370 | 20100 | 20050 | 20100 | 20050 | 315 |
| 224 | 20230616 | 145700 | 4960012170 | 20050 | 20050 | 20050 | 20050 | 760 |
| 225 | 20230616 | 145600 | 4944774170 | 20000 | 20050 | 20100 | 20000 | 2227 |
| 226 | 20230616 | 145500 | 4900174420 | 20050 | 20100 | 20100 | 20050 | 720 |
| 227 | 20230616 | 145400 | 4885738020 | 20050 | 20100 | 20100 | 20050 | 62 |
| 228 | 20230616 | 145300 | 4884493320 | 20100 | 20100 | 20100 | 20050 | 1213 |
| 229 | 20230616 | 145200 | 4860153920 | 20100 | 20100 | 20100 | 20100 | 76 |
| 230 | 20230616 | 145100 | 4858626320 | 20050 | 20100 | 20100 | 20050 | 929 |
| 231 | 20230616 | 145000 | 4839987970 | 20100 | 20100 | 20100 | 20100 | 252 |
| 232 | 20230616 | 144900 | 4834922770 | 20050 | 20150 | 20150 | 20050 | 1197 |
| 233 | 20230616 | 144800 | 4810863720 | 20150 | 20100 | 20150 | 20100 | 281 |
| 234 | 20230616 | 144700 | 4805204320 | 20100 | 20150 | 20150 | 20100 | 707 |
| 235 | 20230616 | 144600 | 4790992170 | 20150 | 20150 | 20150 | 20100 | 101 |
| 236 | 20230616 | 144500 | 4788957070 | 20150 | 20150 | 20150 | 20100 | 660 |
| 237 | 20230616 | 144400 | 4775659320 | 20200 | 20150 | 20200 | 20150 | 394 |
| 238 | 20230616 | 144300 | 4767715120 | 20150 | 20150 | 20150 | 20100 | 820 |
| 239 | 20230616 | 144200 | 4751229770 | 20100 | 20100 | 20100 | 20100 | 623 |
| 240 | 20230616 | 144100 | 4738707470 | 20150 | 20150 | 20150 | 20100 | 124 |
| 241 | 20230616 | 144000 | 4736209620 | 20100 | 20150 | 20150 | 20100 | 961 |
| 242 | 20230616 | 143900 | 4716887670 | 20150 | 20150 | 20150 | 20100 | 99 |
| 243 | 20230616 | 143800 | 4714896120 | 20100 | 20150 | 20150 | 20100 | 682 |
| 244 | 20230616 | 143700 | 4701187520 | 20150 | 20100 | 20150 | 20100 | 244 |
| 245 | 20230616 | 143600 | 4696271120 | 20100 | 20150 | 20200 | 20100 | 571 |
| 246 | 20230616 | 143500 | 4684769170 | 20150 | 20150 | 20150 | 20150 | 516 |
| 247 | 20230616 | 143400 | 4674371770 | 20150 | 20150 | 20200 | 20150 | 290 |
| 248 | 20230616 | 143300 | 4668528120 | 20150 | 20100 | 20150 | 20100 | 366 |
| 249 | 20230616 | 143200 | 4661159270 | 20050 | 20100 | 20100 | 20050 | 776 |
| 250 | 20230616 | 143100 | 4645561720 | 20100 | 20100 | 20100 | 20100 | 658 |
| 251 | 20230616 | 143000 | 4632335920 | 20100 | 20150 | 20150 | 20050 | 300 |
| 252 | 20230616 | 142900 | 4626306420 | 20150 | 20050 | 20150 | 20050 | 669 |
| 253 | 20230616 | 142800 | 4612876770 | 20050 | 20100 | 20100 | 20000 | 1270 |
| 254 | 20230616 | 142700 | 4587408720 | 20100 | 20100 | 20100 | 20050 | 705 |
| 255 | 20230616 | 142600 | 4573243220 | 20050 | 20100 | 20100 | 20050 | 721 |
| 256 | 20230616 | 142500 | 4558784770 | 20100 | 20100 | 20100 | 20100 | 12 |
| 257 | 20230616 | 142400 | 4558543570 | 20100 | 20150 | 20150 | 20100 | 326 |
| 258 | 20230616 | 142300 | 4551990870 | 20150 | 20100 | 20200 | 20100 | 726 |
| 259 | 20230616 | 142200 | 4537394770 | 20050 | 20150 | 20150 | 20050 | 675 |
| 260 | 20230616 | 142100 | 4523833470 | 20150 | 20100 | 20150 | 20100 | 145 |
| 261 | 20230616 | 142000 | 4520918320 | 20100 | 20200 | 20200 | 20100 | 318 |
| 262 | 20230616 | 141900 | 4514511270 | 20150 | 20200 | 20200 | 20150 | 1150 |
| 263 | 20230616 | 141800 | 4491282920 | 20200 | 20100 | 20200 | 20100 | 712 |
| 264 | 20230616 | 141700 | 4476968070 | 20100 | 20150 | 20150 | 20100 | 74 |
| 265 | 20230616 | 141600 | 4475478270 | 20150 | 20100 | 20150 | 20100 | 1229 |
| 266 | 20230616 | 141500 | 4450769970 | 20100 | 20100 | 20100 | 20100 | 326 |
| 267 | 20230616 | 141400 | 4444217370 | 20100 | 20100 | 20100 | 20050 | 573 |
| 268 | 20230616 | 141300 | 4432702570 | 20100 | 20100 | 20100 | 20050 | 1742 |
| 269 | 20230616 | 141200 | 4397721720 | 20100 | 20000 | 20100 | 20000 | 710 |
| 270 | 20230616 | 141100 | 4383514620 | 20050 | 20050 | 20050 | 20000 | 1626 |
| 271 | 20230616 | 141000 | 4350930370 | 20050 | 20050 | 20050 | 20000 | 1738 |
| 272 | 20230616 | 140900 | 4316147370 | 20000 | 20050 | 20100 | 19990 | 10175 |
| 273 | 20230616 | 140800 | 4112451350 | 20100 | 20150 | 20150 | 20100 | 2876 |
| 274 | 20230616 | 140700 | 4054641750 | 20100 | 20100 | 20150 | 20100 | 1174 |
| 275 | 20230616 | 140600 | 4031035650 | 20150 | 20150 | 20150 | 20100 | 434 |
| 276 | 20230616 | 140500 | 4022291850 | 20150 | 20150 | 20200 | 20100 | 743 |
| 277 | 20230616 | 140400 | 4007309200 | 20150 | 20050 | 20250 | 20000 | 1590 |
| 278 | 20230616 | 140300 | 3975373700 | 20050 | 20200 | 20200 | 20000 | 14180 |
| 279 | 20230616 | 140200 | 3690337050 | 20200 | 20250 | 20300 | 20200 | 3069 |
| 280 | 20230616 | 140100 | 3628230900 | 20300 | 20300 | 20300 | 20250 | 771 |
| 281 | 20230616 | 140000 | 3612614650 | 20300 | 20300 | 20300 | 20300 | 647 |
| 282 | 20230616 | 135900 | 3599480550 | 20300 | 20300 | 20300 | 20250 | 934 |
| 283 | 20230616 | 135800 | 3580561800 | 20300 | 20300 | 20300 | 20300 | 40 |
| 284 | 20230616 | 135700 | 3579749800 | 20300 | 20300 | 20300 | 20250 | 728 |
| 285 | 20230616 | 135600 | 3565006100 | 20300 | 20300 | 20300 | 20300 | 65 |
| 286 | 20230616 | 135500 | 3563686600 | 20250 | 20300 | 20350 | 20250 | 247 |
| 287 | 20230616 | 135400 | 3558678600 | 20350 | 20350 | 20350 | 20350 | 16 |
| 288 | 20230616 | 135300 | 3558353000 | 20350 | 20300 | 20350 | 20300 | 817 |
| 289 | 20230616 | 135200 | 3541767250 | 20300 | 20300 | 20300 | 20250 | 230 |
| 290 | 20230616 | 135100 | 3537104650 | 20300 | 20250 | 20300 | 20250 | 1018 |
| 291 | 20230616 | 135000 | 3516487150 | 20300 | 20300 | 20300 | 20250 | 385 |
| 292 | 20230616 | 134900 | 3508673100 | 20300 | 20300 | 20300 | 20300 | 213 |
| 293 | 20230616 | 134800 | 3504349200 | 20300 | 20300 | 20350 | 20250 | 768 |
| 294 | 20230616 | 134700 | 3488756250 | 20300 | 20350 | 20350 | 20300 | 360 |
| 295 | 20230616 | 134600 | 3481432200 | 20350 | 20300 | 20350 | 20250 | 4810 |
| 296 | 20230616 | 134500 | 3383854850 | 20300 | 20300 | 20350 | 20300 | 3159 |
| 297 | 20230616 | 134400 | 3319726350 | 20350 | 20350 | 20350 | 20300 | 683 |
| 298 | 20230616 | 134300 | 3305860400 | 20350 | 20350 | 20350 | 20350 | 39 |
| 299 | 20230616 | 134200 | 3305066750 | 20350 | 20350 | 20350 | 20300 | 1090 |
| 300 | 20230616 | 134100 | 3282936650 | 20350 | 20350 | 20350 | 20300 | 260 |
| 301 | 20230616 | 134000 | 3277646200 | 20350 | 20300 | 20350 | 20300 | 1124 |
| 302 | 20230616 | 133900 | 3254818700 | 20350 | 20300 | 20350 | 20300 | 120 |
| 303 | 20230616 | 133800 | 3252378050 | 20350 | 20350 | 20350 | 20300 | 916 |
| 304 | 20230616 | 133700 | 3233741950 | 20400 | 20400 | 20400 | 20350 | 356 |
| 305 | 20230616 | 133600 | 3226497050 | 20350 | 20400 | 20400 | 20350 | 1822 |
| 306 | 20230616 | 133500 | 3189415000 | 20400 | 20400 | 20400 | 20350 | 487 |
| 307 | 20230616 | 133400 | 3179494500 | 20400 | 20400 | 20400 | 20350 | 4583 |
| 308 | 20230616 | 133300 | 3086026350 | 20450 | 20450 | 20500 | 20400 | 846 |
| 309 | 20230616 | 133200 | 3068729850 | 20450 | 20550 | 20550 | 20450 | 102 |
| 310 | 20230616 | 133100 | 3066635650 | 20450 | 20450 | 20450 | 20450 | 456 |
| 311 | 20230616 | 133000 | 3057310450 | 20450 | 20400 | 20450 | 20400 | 1315 |
| 312 | 20230616 | 132900 | 3030472900 | 20450 | 20400 | 20450 | 20400 | 906 |
| 313 | 20230616 | 132800 | 3011979950 | 20400 | 20450 | 20450 | 20400 | 1042 |
| 314 | 20230616 | 132700 | 2990722250 | 20400 | 20450 | 20450 | 20400 | 737 |
| 315 | 20230616 | 132600 | 2975660050 | 20450 | 20500 | 20500 | 20450 | 470 |
| 316 | 20230616 | 132500 | 2966047850 | 20500 | 20450 | 20550 | 20450 | 554 |
| 317 | 20230616 | 132400 | 2954717100 | 20500 | 20500 | 20550 | 20450 | 1052 |
| 318 | 20230616 | 132300 | 2933163050 | 20550 | 20650 | 20650 | 20550 | 604 |
| 319 | 20230616 | 132200 | 2920749750 | 20550 | 20450 | 20550 | 20450 | 2093 |
| 320 | 20230616 | 132100 | 2877889700 | 20450 | 20450 | 20450 | 20400 | 720 |
| 321 | 20230616 | 132000 | 2863165850 | 20450 | 20450 | 20450 | 20400 | 65 |
| 322 | 20230616 | 131900 | 2861837100 | 20400 | 20450 | 20450 | 20400 | 940 |
| 323 | 20230616 | 131800 | 2842641650 | 20450 | 20450 | 20450 | 20400 | 55 |
| 324 | 20230616 | 131700 | 2841518200 | 20400 | 20450 | 20450 | 20400 | 1115 |
| 325 | 20230616 | 131600 | 2818754400 | 20500 | 20450 | 20500 | 20450 | 331 |
| 326 | 20230616 | 131500 | 2811985400 | 20450 | 20450 | 20450 | 20450 | 670 |
| 327 | 20230616 | 131400 | 2798283900 | 20500 | 20500 | 20500 | 20500 | 10 |
| 328 | 20230616 | 131300 | 2798078900 | 20450 | 20500 | 20500 | 20400 | 1083 |
| 329 | 20230616 | 131200 | 2775934950 | 20450 | 20450 | 20500 | 20450 | 928 |
| 330 | 20230616 | 131100 | 2756955650 | 20450 | 20500 | 20500 | 20450 | 122 |
| 331 | 20230616 | 131000 | 2754459900 | 20500 | 20500 | 20500 | 20500 | 1827 |
| 332 | 20230616 | 130900 | 2717006400 | 20550 | 20550 | 20550 | 20500 | 223 |
| 333 | 20230616 | 130800 | 2712424750 | 20550 | 20550 | 20550 | 20500 | 625 |
| 334 | 20230616 | 130700 | 2699585050 | 20500 | 20500 | 20550 | 20500 | 195 |
| 335 | 20230616 | 130600 | 2695587500 | 20500 | 20550 | 20550 | 20500 | 59 |
| 336 | 20230616 | 130500 | 2694377550 | 20550 | 20600 | 20600 | 20550 | 417 |
| 337 | 20230616 | 130400 | 2685806600 | 20600 | 20600 | 20600 | 20550 | 109 |
| 338 | 20230616 | 130300 | 2683565550 | 20600 | 20600 | 20600 | 20600 | 47 |
| 339 | 20230616 | 130200 | 2682597350 | 20600 | 20600 | 20650 | 20600 | 166 |
| 340 | 20230616 | 130100 | 2679177250 | 20550 | 20550 | 20600 | 20550 | 56 |
| 341 | 20230616 | 130000 | 2678025050 | 20550 | 20550 | 20550 | 20550 | 101 |
| 342 | 20230616 | 125900 | 2675949500 | 20600 | 20600 | 20600 | 20600 | 47 |
| 343 | 20230616 | 125800 | 2674981300 | 20600 | 20600 | 20600 | 20550 | 48 |
| 344 | 20230616 | 125700 | 2673992600 | 20600 | 20600 | 20600 | 20550 | 531 |
| 345 | 20230616 | 125600 | 2663054300 | 20600 | 20600 | 20600 | 20550 | 35 |
| 346 | 20230616 | 125500 | 2662334600 | 20600 | 20550 | 20600 | 20550 | 49 |
| 347 | 20230616 | 125400 | 2661325600 | 20600 | 20600 | 20600 | 20600 | 0 |
| 348 | 20230616 | 125300 | 2661325600 | 20600 | 20550 | 20600 | 20500 | 467 |
| 349 | 20230616 | 125200 | 2651730550 | 20550 | 20550 | 20550 | 20550 | 112 |
| 350 | 20230616 | 125100 | 2649428950 | 20550 | 20500 | 20550 | 20500 | 137 |
| 351 | 20230616 | 125000 | 2646614900 | 20550 | 20550 | 20550 | 20550 | 61 |
| 352 | 20230616 | 124900 | 2645361350 | 20550 | 20600 | 20600 | 20550 | 553 |
| 353 | 20230616 | 124800 | 2633996750 | 20550 | 20550 | 20600 | 20500 | 346 |
| 354 | 20230616 | 124700 | 2626893150 | 20550 | 20550 | 20550 | 20500 | 882 |
| 355 | 20230616 | 124600 | 2608784450 | 20550 | 20600 | 20600 | 20550 | 1611 |
| 356 | 20230616 | 124500 | 2575674500 | 20600 | 20600 | 20600 | 20550 | 60 |
| 357 | 20230616 | 124400 | 2574439850 | 20600 | 20650 | 20650 | 20600 | 1011 |
| 358 | 20230616 | 124300 | 2553612850 | 20600 | 20600 | 20650 | 20600 | 132 |
| 359 | 20230616 | 124200 | 2550893400 | 20650 | 20650 | 20650 | 20650 | 41 |
| 360 | 20230616 | 124100 | 2550046750 | 20650 | 20650 | 20650 | 20650 | 93 |
| 361 | 20230616 | 124000 | 2548126300 | 20650 | 20600 | 20650 | 20600 | 141 |
| 362 | 20230616 | 123900 | 2545215950 | 20650 | 20650 | 20650 | 20650 | 10 |
| 363 | 20230616 | 123800 | 2545009450 | 20600 | 20650 | 20650 | 20600 | 263 |
| 364 | 20230616 | 123700 | 2539581000 | 20650 | 20600 | 20650 | 20600 | 81 |
| 365 | 20230616 | 123600 | 2537911000 | 20650 | 20650 | 20650 | 20650 | 8 |
| 366 | 20230616 | 123500 | 2537745800 | 20600 | 20600 | 20650 | 20600 | 146 |
| 367 | 20230616 | 123400 | 2534731300 | 20600 | 20600 | 20600 | 20600 | 181 |
| 368 | 20230616 | 123300 | 2531002700 | 20600 | 20600 | 20600 | 20550 | 151 |
| 369 | 20230616 | 123200 | 2527892150 | 20600 | 20700 | 20700 | 20600 | 4970 |
| 370 | 20230616 | 123100 | 2425380500 | 20700 | 20700 | 20700 | 20650 | 26 |
| 371 | 20230616 | 123000 | 2424842800 | 20700 | 20700 | 20700 | 20700 | 2058 |
| 372 | 20230616 | 122900 | 2382242200 | 20750 | 20750 | 20750 | 20700 | 599 |
| 373 | 20230616 | 122800 | 2369814250 | 20750 | 20800 | 20800 | 20750 | 59 |
| 374 | 20230616 | 122700 | 2368588300 | 20800 | 20750 | 20800 | 20750 | 46 |
| 375 | 20230616 | 122600 | 2367632000 | 20800 | 20800 | 20800 | 20800 | 68 |
| 376 | 20230616 | 122500 | 2366217600 | 20800 | 20800 | 20800 | 20750 | 39 |
| 377 | 20230616 | 122400 | 2365406600 | 20800 | 20800 | 20800 | 20750 | 88 |
| 378 | 20230616 | 122300 | 2363577500 | 20800 | 20800 | 20800 | 20800 | 10 |
| 379 | 20230616 | 122200 | 2363369500 | 20800 | 20800 | 20800 | 20750 | 94 |
| 380 | 20230616 | 122100 | 2361418300 | 20800 | 20800 | 20800 | 20800 | 43 |
| 381 | 20230616 | 122000 | 2360523900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 382 | 20230616 | 121900 | 2360523900 | 20750 | 20750 | 20750 | 20750 | 41 |
| 383 | 20230616 | 121800 | 2359673150 | 20700 | 20750 | 20750 | 20700 | 63 |
| 384 | 20230616 | 121700 | 2358366350 | 20750 | 20750 | 20750 | 20700 | 108 |
| 385 | 20230616 | 121600 | 2356125550 | 20750 | 20750 | 20750 | 20750 | 119 |
| 386 | 20230616 | 121500 | 2353656300 | 20750 | 20750 | 20750 | 20700 | 278 |
| 387 | 20230616 | 121400 | 2347890300 | 20750 | 20750 | 20750 | 20750 | 46 |
| 388 | 20230616 | 121300 | 2346935800 | 20700 | 20700 | 20700 | 20700 | 27 |
| 389 | 20230616 | 121200 | 2346376900 | 20750 | 20750 | 20750 | 20750 | 15 |
| 390 | 20230616 | 121100 | 2346065650 | 20750 | 20750 | 20750 | 20700 | 43 |
| 391 | 20230616 | 121000 | 2345173500 | 20750 | 20750 | 20750 | 20750 | 38 |
| 392 | 20230616 | 120900 | 2344385000 | 20800 | 20800 | 20800 | 20800 | 23 |
| 393 | 20230616 | 120800 | 2343906600 | 20800 | 20800 | 20800 | 20800 | 16 |
| 394 | 20230616 | 120700 | 2343573800 | 20700 | 20750 | 20800 | 20700 | 39 |
| 395 | 20230616 | 120600 | 2342764450 | 20750 | 20800 | 20800 | 20750 | 149 |
| 396 | 20230616 | 120500 | 2339672300 | 20750 | 20800 | 20800 | 20750 | 532 |
| 397 | 20230616 | 120400 | 2328631700 | 20800 | 20800 | 20800 | 20800 | 33 |
| 398 | 20230616 | 120300 | 2327945300 | 20750 | 20800 | 20800 | 20750 | 5 |
| 399 | 20230616 | 120200 | 2327841350 | 20800 | 20750 | 20800 | 20750 | 35 |
| 400 | 20230616 | 120100 | 2327114650 | 20800 | 20800 | 20800 | 20800 | 54 |
| 401 | 20230616 | 120000 | 2325991450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 402 | 20230616 | 115900 | 2325991450 | 20850 | 20850 | 20850 | 20850 | 8 |
| 403 | 20230616 | 115800 | 2325824650 | 20800 | 20800 | 20800 | 20800 | 119 |
| 404 | 20230616 | 115700 | 2323349450 | 20800 | 20750 | 20800 | 20700 | 72 |
| 405 | 20230616 | 115600 | 2321855050 | 20750 | 20750 | 20750 | 20750 | 264 |
| 406 | 20230616 | 115500 | 2316377050 | 20700 | 20750 | 20750 | 20700 | 74 |
| 407 | 20230616 | 115400 | 2314843600 | 20700 | 20750 | 20750 | 20700 | 944 |
| 408 | 20230616 | 115300 | 2295302250 | 20750 | 20750 | 20750 | 20750 | 23 |
| 409 | 20230616 | 115200 | 2294825000 | 20750 | 20800 | 20800 | 20750 | 1017 |
| 410 | 20230616 | 115100 | 2273722100 | 20850 | 20800 | 20850 | 20750 | 144 |
| 411 | 20230616 | 115000 | 2270727350 | 20800 | 20800 | 20800 | 20800 | 103 |
| 412 | 20230616 | 114900 | 2268584950 | 20800 | 20800 | 20800 | 20800 | 16 |
| 413 | 20230616 | 114800 | 2268252150 | 20800 | 20800 | 20800 | 20800 | 32 |
| 414 | 20230616 | 114700 | 2267586550 | 20800 | 20800 | 20800 | 20800 | 60 |
| 415 | 20230616 | 114600 | 2266338550 | 20800 | 20750 | 20800 | 20750 | 150 |
| 416 | 20230616 | 114500 | 2263226000 | 20800 | 20800 | 20800 | 20800 | 218 |
| 417 | 20230616 | 114400 | 2258691600 | 20800 | 20800 | 20800 | 20800 | 24 |
| 418 | 20230616 | 114300 | 2258192400 | 20750 | 20750 | 20800 | 20750 | 187 |
| 419 | 20230616 | 114200 | 2254311900 | 20800 | 20800 | 20850 | 20800 | 522 |
| 420 | 20230616 | 114100 | 2243453900 | 20800 | 20800 | 20800 | 20800 | 41 |
| 421 | 20230616 | 114000 | 2242601100 | 20750 | 20800 | 20800 | 20750 | 27 |
| 422 | 20230616 | 113900 | 2242040800 | 20850 | 20800 | 20850 | 20800 | 11 |
| 423 | 20230616 | 113800 | 2241811850 | 20800 | 20800 | 20800 | 20750 | 183 |
| 424 | 20230616 | 113700 | 2238012950 | 20850 | 20750 | 20850 | 20750 | 1273 |
| 425 | 20230616 | 113600 | 2211597700 | 20800 | 20800 | 20800 | 20800 | 250 |
| 426 | 20230616 | 113500 | 2206397700 | 20800 | 20750 | 20800 | 20750 | 219 |
| 427 | 20230616 | 113400 | 2201843800 | 20800 | 20800 | 20800 | 20800 | 102 |
| 428 | 20230616 | 113300 | 2199722200 | 20800 | 20800 | 20800 | 20800 | 123 |
| 429 | 20230616 | 113200 | 2197163800 | 20800 | 20850 | 20850 | 20800 | 251 |
| 430 | 20230616 | 113100 | 2191942100 | 20850 | 20800 | 20850 | 20800 | 126 |
| 431 | 20230616 | 113000 | 2189319550 | 20800 | 20750 | 20800 | 20750 | 36 |
| 432 | 20230616 | 112900 | 2188572100 | 20800 | 20800 | 20800 | 20800 | 94 |
| 433 | 20230616 | 112800 | 2186616900 | 20750 | 20800 | 20800 | 20750 | 133 |
| 434 | 20230616 | 112700 | 2183851050 | 20800 | 20800 | 20800 | 20750 | 114 |
| 435 | 20230616 | 112600 | 2181480000 | 20800 | 20800 | 20800 | 20800 | 2 |
| 436 | 20230616 | 112500 | 2181438400 | 20800 | 20800 | 20800 | 20800 | 14 |
| 437 | 20230616 | 112400 | 2181147200 | 20800 | 20750 | 20800 | 20750 | 77 |
| 438 | 20230616 | 112300 | 2179546950 | 20800 | 20800 | 20800 | 20800 | 67 |
| 439 | 20230616 | 112200 | 2178153350 | 20750 | 20750 | 20800 | 20750 | 16 |
| 440 | 20230616 | 112100 | 2177821000 | 20800 | 20800 | 20800 | 20800 | 417 |
| 441 | 20230616 | 112000 | 2169147400 | 20800 | 20800 | 20800 | 20800 | 8 |
| 442 | 20230616 | 111900 | 2168981000 | 20750 | 20800 | 20800 | 20750 | 34 |
| 443 | 20230616 | 111800 | 2168275050 | 20800 | 20850 | 20850 | 20800 | 33 |
| 444 | 20230616 | 111700 | 2167587850 | 20850 | 20850 | 20850 | 20850 | 24 |
| 445 | 20230616 | 111600 | 2167087450 | 20800 | 20800 | 20800 | 20800 | 101 |
| 446 | 20230616 | 111500 | 2164986650 | 20800 | 20800 | 20800 | 20800 | 78 |
| 447 | 20230616 | 111400 | 2163364250 | 20850 | 20850 | 20850 | 20850 | 42 |
| 448 | 20230616 | 111300 | 2162488550 | 20750 | 20900 | 20900 | 20750 | 78 |
| 449 | 20230616 | 111200 | 2160866800 | 20900 | 20850 | 20900 | 20850 | 9 |
| 450 | 20230616 | 111100 | 2160679100 | 20800 | 20800 | 20800 | 20750 | 40 |
| 451 | 20230616 | 111000 | 2159847500 | 20800 | 20850 | 20850 | 20750 | 558 |
| 452 | 20230616 | 110900 | 2148228600 | 20750 | 20800 | 20800 | 20750 | 187 |
| 453 | 20230616 | 110800 | 2144347950 | 20800 | 20750 | 20800 | 20750 | 134 |
| 454 | 20230616 | 110700 | 2141567200 | 20800 | 20850 | 20850 | 20750 | 442 |
| 455 | 20230616 | 110600 | 2132387850 | 20850 | 20900 | 20900 | 20850 | 21 |
| 456 | 20230616 | 110500 | 2131949950 | 20750 | 20850 | 20850 | 20750 | 551 |
| 457 | 20230616 | 110400 | 2120474350 | 20800 | 20750 | 20800 | 20750 | 128 |
| 458 | 20230616 | 110300 | 2117817550 | 20700 | 20750 | 20750 | 20700 | 26 |
| 459 | 20230616 | 110200 | 2117278550 | 20750 | 20750 | 20800 | 20750 | 26 |
| 460 | 20230616 | 110100 | 2116738650 | 20850 | 20800 | 20850 | 20800 | 38 |
| 461 | 20230616 | 110000 | 2115947950 | 20750 | 20800 | 20800 | 20750 | 151 |
| 462 | 20230616 | 105900 | 2112814050 | 20900 | 20800 | 20900 | 20800 | 169 |
| 463 | 20230616 | 105800 | 2109291950 | 20750 | 20750 | 20750 | 20750 | 101 |
| 464 | 20230616 | 105700 | 2107196200 | 20750 | 20750 | 20750 | 20700 | 306 |
| 465 | 20230616 | 105600 | 2100848000 | 20750 | 20750 | 20750 | 20750 | 85 |
| 466 | 20230616 | 105500 | 2099084250 | 20800 | 20750 | 20800 | 20750 | 33 |
| 467 | 20230616 | 105400 | 2098399100 | 20800 | 20800 | 20800 | 20750 | 119 |
| 468 | 20230616 | 105300 | 2095928600 | 20800 | 20800 | 20800 | 20800 | 10 |
| 469 | 20230616 | 105200 | 2095720600 | 20800 | 20800 | 20800 | 20750 | 37 |
| 470 | 20230616 | 105100 | 2094952350 | 20800 | 20800 | 20800 | 20750 | 59 |
| 471 | 20230616 | 105000 | 2093725500 | 20800 | 20800 | 20800 | 20800 | 14 |
| 472 | 20230616 | 104900 | 2093434300 | 20750 | 20750 | 20750 | 20750 | 110 |
| 473 | 20230616 | 104800 | 2091151800 | 20750 | 20750 | 20750 | 20750 | 56 |
| 474 | 20230616 | 104700 | 2089989800 | 20750 | 20700 | 20750 | 20700 | 174 |
| 475 | 20230616 | 104600 | 2086386000 | 20700 | 20700 | 20700 | 20650 | 101 |
| 476 | 20230616 | 104500 | 2084299500 | 20700 | 20700 | 20700 | 20700 | 234 |
| 477 | 20230616 | 104400 | 2079455700 | 20700 | 20750 | 20750 | 20700 | 429 |
| 478 | 20230616 | 104300 | 2070573350 | 20700 | 20750 | 20750 | 20700 | 765 |
| 479 | 20230616 | 104200 | 2054737050 | 20750 | 20700 | 20750 | 20700 | 82 |
| 480 | 20230616 | 104100 | 2053036700 | 20700 | 20750 | 20750 | 20700 | 215 |
| 481 | 20230616 | 104000 | 2048585400 | 20750 | 20750 | 20750 | 20750 | 37 |
| 482 | 20230616 | 103900 | 2047817650 | 20700 | 20750 | 20750 | 20700 | 305 |
| 483 | 20230616 | 103800 | 2041500700 | 20750 | 20700 | 20750 | 20700 | 258 |
| 484 | 20230616 | 103700 | 2036159750 | 20750 | 20700 | 20750 | 20600 | 1562 |
| 485 | 20230616 | 103600 | 2003881900 | 20750 | 20850 | 20850 | 20750 | 2246 |
| 486 | 20230616 | 103500 | 1957222050 | 20800 | 20900 | 20900 | 20800 | 57 |
| 487 | 20230616 | 103400 | 1956034100 | 20950 | 20900 | 20950 | 20900 | 23 |
| 488 | 20230616 | 103300 | 1955553350 | 20850 | 20850 | 20850 | 20850 | 902 |
| 489 | 20230616 | 103200 | 1936746650 | 20950 | 20900 | 20950 | 20900 | 60 |
| 490 | 20230616 | 103100 | 1935490150 | 20900 | 20900 | 20900 | 20900 | 81 |
| 491 | 20230616 | 103000 | 1933797250 | 20900 | 20950 | 20950 | 20900 | 857 |
| 492 | 20230616 | 102900 | 1915869600 | 20900 | 20950 | 20950 | 20900 | 267 |
| 493 | 20230616 | 102800 | 1910284200 | 20900 | 20900 | 20900 | 20900 | 518 |
| 494 | 20230616 | 102700 | 1899458000 | 20950 | 20950 | 20950 | 20950 | 55 |
| 495 | 20230616 | 102600 | 1898305750 | 20950 | 20950 | 20950 | 20900 | 593 |
| 496 | 20230616 | 102500 | 1885886350 | 20950 | 20900 | 20950 | 20850 | 206 |
| 497 | 20230616 | 102400 | 1881581850 | 20900 | 20950 | 20950 | 20900 | 363 |
| 498 | 20230616 | 102300 | 1873993500 | 20900 | 20900 | 20900 | 20850 | 1027 |
| 499 | 20230616 | 102200 | 1852573050 | 20900 | 20900 | 20900 | 20900 | 487 |
| 500 | 20230616 | 102100 | 1842394750 | 20900 | 20950 | 20950 | 20900 | 48 |
| 501 | 20230616 | 102000 | 1841391300 | 20950 | 21050 | 21050 | 20950 | 1196 |
| 502 | 20230616 | 101900 | 1816300800 | 21050 | 21150 | 21150 | 21050 | 42 |
| 503 | 20230616 | 101800 | 1815416250 | 21050 | 21150 | 21150 | 21050 | 462 |
| 504 | 20230616 | 101700 | 1805670950 | 21150 | 21150 | 21150 | 21100 | 488 |
| 505 | 20230616 | 101600 | 1795354550 | 21150 | 21200 | 21200 | 21100 | 894 |
| 506 | 20230616 | 101500 | 1776431600 | 21200 | 21050 | 21200 | 21050 | 6432 |
| 507 | 20230616 | 101400 | 1640617700 | 21050 | 21050 | 21050 | 20950 | 624 |
| 508 | 20230616 | 101300 | 1627485950 | 21050 | 21000 | 21050 | 21000 | 791 |
| 509 | 20230616 | 101200 | 1610854250 | 21000 | 21000 | 21000 | 20950 | 610 |
| 510 | 20230616 | 101100 | 1598044750 | 21000 | 21000 | 21000 | 20950 | 1034 |
| 511 | 20230616 | 101000 | 1576353200 | 21000 | 21050 | 21050 | 21000 | 689 |
| 512 | 20230616 | 100900 | 1561865150 | 21050 | 21050 | 21050 | 21000 | 577 |
| 513 | 20230616 | 100800 | 1549720800 | 21050 | 21050 | 21050 | 21000 | 604 |
| 514 | 20230616 | 100700 | 1537006750 | 21050 | 21050 | 21100 | 21050 | 733 |
| 515 | 20230616 | 100600 | 1521576250 | 21050 | 21050 | 21100 | 21050 | 1261 |
| 516 | 20230616 | 100500 | 1495007000 | 21050 | 21050 | 21050 | 21000 | 1863 |
| 517 | 20230616 | 100400 | 1455845400 | 21050 | 21050 | 21100 | 21050 | 1081 |
| 518 | 20230616 | 100300 | 1433078300 | 21050 | 21050 | 21050 | 21000 | 687 |
| 519 | 20230616 | 100200 | 1418618250 | 21050 | 21100 | 21100 | 21050 | 669 |
| 520 | 20230616 | 100100 | 1404523100 | 21100 | 21050 | 21100 | 21050 | 499 |
| 521 | 20230616 | 100000 | 1394011300 | 21050 | 21050 | 21050 | 21000 | 537 |
| 522 | 20230616 | 095900 | 1382707750 | 21050 | 21000 | 21050 | 21000 | 518 |
| 523 | 20230616 | 095800 | 1371823050 | 20900 | 21000 | 21000 | 20900 | 1749 |
| 524 | 20230616 | 095700 | 1335125550 | 21000 | 20950 | 21000 | 20950 | 773 |
| 525 | 20230616 | 095600 | 1318919500 | 20950 | 20950 | 20950 | 20900 | 302 |
| 526 | 20230616 | 095500 | 1312603950 | 20950 | 20850 | 20950 | 20850 | 66 |
| 527 | 20230616 | 095400 | 1311227750 | 20850 | 21000 | 21000 | 20850 | 1443 |
| 528 | 20230616 | 095300 | 1281080950 | 21000 | 20950 | 21000 | 20900 | 40 |
| 529 | 20230616 | 095200 | 1280242650 | 20900 | 21000 | 21000 | 20900 | 54 |
| 530 | 20230616 | 095100 | 1279111850 | 20950 | 20950 | 20950 | 20950 | 20 |
| 531 | 20230616 | 095000 | 1278692850 | 21000 | 21000 | 21050 | 20950 | 1401 |
| 532 | 20230616 | 094900 | 1249323400 | 21050 | 21000 | 21050 | 21000 | 1137 |
| 533 | 20230616 | 094800 | 1225431350 | 21050 | 21000 | 21050 | 21000 | 143 |
| 534 | 20230616 | 094700 | 1222423200 | 21000 | 21100 | 21100 | 21000 | 615 |
| 535 | 20230616 | 094600 | 1209478350 | 21050 | 21000 | 21050 | 21000 | 1300 |
| 536 | 20230616 | 094500 | 1182120700 | 21000 | 20950 | 21000 | 20950 | 2134 |
| 537 | 20230616 | 094400 | 1137318200 | 21000 | 20950 | 21000 | 20950 | 460 |
| 538 | 20230616 | 094300 | 1127659500 | 20950 | 21000 | 21000 | 20950 | 813 |
| 539 | 20230616 | 094200 | 1110612750 | 21000 | 21100 | 21100 | 21000 | 1710 |
| 540 | 20230616 | 094100 | 1074647400 | 21050 | 21000 | 21050 | 21000 | 2406 |
| 541 | 20230616 | 094000 | 1024078550 | 21000 | 20950 | 21000 | 20950 | 621 |
| 542 | 20230616 | 093900 | 1011055450 | 20950 | 20950 | 20950 | 20950 | 79 |
| 543 | 20230616 | 093800 | 1009400400 | 20950 | 20950 | 21000 | 20950 | 1508 |
| 544 | 20230616 | 093700 | 977799300 | 20950 | 20950 | 21000 | 20950 | 198 |
| 545 | 20230616 | 093600 | 973649550 | 21000 | 21000 | 21000 | 20950 | 1438 |
| 546 | 20230616 | 093500 | 943462200 | 21000 | 20950 | 21000 | 20950 | 106 |
| 547 | 20230616 | 093400 | 941241450 | 20900 | 20900 | 20950 | 20900 | 532 |
| 548 | 20230616 | 093300 | 930113100 | 20950 | 20950 | 20950 | 20950 | 342 |
| 549 | 20230616 | 093200 | 922948200 | 20950 | 21000 | 21000 | 20950 | 1084 |
| 550 | 20230616 | 093100 | 900235850 | 21000 | 20950 | 21000 | 20950 | 2676 |
| 551 | 20230616 | 093000 | 844061400 | 20950 | 20950 | 20950 | 20900 | 1237 |
| 552 | 20230616 | 092900 | 818148750 | 20950 | 20850 | 21000 | 20850 | 4831 |
| 553 | 20230616 | 092800 | 717065850 | 20850 | 20850 | 20850 | 20800 | 1689 |
| 554 | 20230616 | 092700 | 681873100 | 20850 | 20800 | 20850 | 20800 | 2837 |
| 555 | 20230616 | 092600 | 622846050 | 20750 | 20800 | 20800 | 20750 | 1697 |
| 556 | 20230616 | 092500 | 587551550 | 20750 | 20750 | 20800 | 20750 | 732 |
| 557 | 20230616 | 092400 | 572357600 | 20800 | 20750 | 20800 | 20750 | 2427 |
| 558 | 20230616 | 092300 | 521881800 | 20750 | 20800 | 20800 | 20750 | 445 |
| 559 | 20230616 | 092200 | 512629300 | 20750 | 20700 | 20800 | 20700 | 1972 |
| 560 | 20230616 | 092100 | 471690400 | 20700 | 20600 | 20700 | 20600 | 4339 |
| 561 | 20230616 | 092000 | 382172050 | 20600 | 20600 | 20600 | 20550 | 138 |
| 562 | 20230616 | 091900 | 379330700 | 20600 | 20600 | 20600 | 20600 | 12 |
| 563 | 20230616 | 091800 | 379083500 | 20550 | 20500 | 20550 | 20500 | 227 |
| 564 | 20230616 | 091700 | 374422700 | 20500 | 20550 | 20550 | 20500 | 743 |
| 565 | 20230616 | 091600 | 359176550 | 20550 | 20600 | 20600 | 20550 | 431 |
| 566 | 20230616 | 091500 | 350319250 | 20600 | 20550 | 20600 | 20550 | 903 |
| 567 | 20230616 | 091400 | 331760150 | 20550 | 20550 | 20600 | 20550 | 218 |
| 568 | 20230616 | 091300 | 327278050 | 20550 | 20550 | 20550 | 20550 | 10 |
| 569 | 20230616 | 091200 | 327072550 | 20500 | 20650 | 20650 | 20500 | 1019 |
| 570 | 20230616 | 091100 | 306134750 | 20650 | 20600 | 20650 | 20550 | 885 |
| 571 | 20230616 | 091000 | 287915000 | 20600 | 20650 | 20650 | 20600 | 335 |
| 572 | 20230616 | 090900 | 280999850 | 20650 | 20700 | 20700 | 20650 | 756 |
| 573 | 20230616 | 090800 | 265360800 | 20700 | 20700 | 20700 | 20650 | 586 |
| 574 | 20230616 | 090700 | 253230650 | 20700 | 20550 | 20700 | 20550 | 2718 |
| 575 | 20230616 | 090600 | 197147500 | 20550 | 20500 | 20550 | 20500 | 3426 |
| 576 | 20230616 | 090500 | 126905250 | 20550 | 20600 | 20600 | 20550 | 323 |
| 577 | 20230616 | 090400 | 120267450 | 20500 | 20550 | 20600 | 20500 | 1057 |
| 578 | 20230616 | 090300 | 98576950 | 20550 | 20550 | 20600 | 20500 | 632 |
| 579 | 20230616 | 090200 | 85590500 | 20550 | 20500 | 20550 | 20450 | 1907 |
| 580 | 20230616 | 090100 | 46479300 | 20550 | 20550 | 20550 | 20550 | 722 |
| 581 | 20230616 | 090000 | 31642200 | 20550 | 20650 | 20650 | 20550 | 1536 |