31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 3 | 20230616 | 183500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20230616 | 183400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20230616 | 183300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20230616 | 183200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20230616 | 183100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20230616 | 183000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20230616 | 182900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20230616 | 182800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20230616 | 182700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20230616 | 182600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20230616 | 182500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20230616 | 182400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20230616 | 182300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20230616 | 182200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20230616 | 182100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20230616 | 182000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20230616 | 181900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20230616 | 181800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20230616 | 181700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20230616 | 181600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20230616 | 181500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20230616 | 181400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20230616 | 181300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20230616 | 181200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20230616 | 181100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20230616 | 181000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20230616 | 180900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20230616 | 180800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20230616 | 180700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20230616 | 180600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 33 | 20230616 | 180500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20230616 | 180400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20230616 | 180300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20230616 | 180200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20230616 | 180100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20230616 | 180000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20230616 | 175900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20230616 | 175800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20230616 | 175700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20230616 | 175600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20230616 | 175500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20230616 | 175400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20230616 | 175300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20230616 | 175200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20230616 | 175100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20230616 | 175000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20230616 | 174900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20230616 | 174800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20230616 | 174700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20230616 | 174600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20230616 | 174500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20230616 | 174400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20230616 | 174300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20230616 | 174200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20230616 | 174100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20230616 | 174000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20230616 | 173900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20230616 | 173800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20230616 | 173700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20230616 | 173600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 63 | 20230616 | 173500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20230616 | 173400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20230616 | 173300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20230616 | 173200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20230616 | 173100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20230616 | 173000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20230616 | 172900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20230616 | 172800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20230616 | 172700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20230616 | 172600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20230616 | 172500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20230616 | 172400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20230616 | 172300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20230616 | 172200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20230616 | 172100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20230616 | 172000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20230616 | 171900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20230616 | 171800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20230616 | 171700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20230616 | 171600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20230616 | 171500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20230616 | 171400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20230616 | 171300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20230616 | 171200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20230616 | 171100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20230616 | 171000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20230616 | 170900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20230616 | 170800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20230616 | 170700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20230616 | 170600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 93 | 20230616 | 170500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20230616 | 170400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20230616 | 170300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20230616 | 170200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20230616 | 170100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20230616 | 170000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20230616 | 165900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20230616 | 165800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20230616 | 165700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20230616 | 165600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20230616 | 165500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20230616 | 165400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20230616 | 165300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20230616 | 165200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20230616 | 165100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20230616 | 165000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20230616 | 164900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20230616 | 164800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20230616 | 164700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20230616 | 164600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20230616 | 164500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20230616 | 164400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20230616 | 164300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20230616 | 164200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20230616 | 164100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20230616 | 164000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20230616 | 163900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20230616 | 163800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20230616 | 163700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20230616 | 163600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 123 | 20230616 | 163500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20230616 | 163400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20230616 | 163300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20230616 | 163200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20230616 | 163100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20230616 | 163000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20230616 | 162900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20230616 | 162800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20230616 | 162700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20230616 | 162600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20230616 | 162500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20230616 | 162400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20230616 | 162300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20230616 | 162200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20230616 | 162100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20230616 | 162000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20230616 | 161900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20230616 | 161800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20230616 | 161700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20230616 | 161600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20230616 | 161500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20230616 | 161400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20230616 | 161300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20230616 | 161200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20230616 | 161100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20230616 | 161000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20230616 | 160900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20230616 | 160800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20230616 | 160700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20230616 | 160600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 153 | 20230616 | 160500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20230616 | 160400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20230616 | 160300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20230616 | 160200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20230616 | 160100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20230616 | 160000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20230616 | 155900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20230616 | 155800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20230616 | 155700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20230616 | 155600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20230616 | 155500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20230616 | 155400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20230616 | 155300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20230616 | 155200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20230616 | 155100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20230616 | 155000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20230616 | 154900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20230616 | 154800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20230616 | 154700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20230616 | 154600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20230616 | 154500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20230616 | 154400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20230616 | 154300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20230616 | 154200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20230616 | 154100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20230616 | 154000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20230616 | 153900 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20230616 | 153800 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20230616 | 153700 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20230616 | 153600 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 183 | 20230616 | 153500 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20230616 | 153400 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20230616 | 153300 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20230616 | 153200 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20230616 | 153100 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20230616 | 153000 | 8517119250 | 21200 | 21200 | 21200 | 21200 | 16026 |
| 189 | 20230616 | 152900 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230616 | 152800 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230616 | 152700 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230616 | 152600 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230616 | 152500 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230616 | 152400 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230616 | 152300 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230616 | 152200 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230616 | 152100 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230616 | 152000 | 8177368050 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230616 | 151900 | 8177368050 | 21000 | 21000 | 21050 | 21000 | 1037 |
| 200 | 20230616 | 151800 | 8155583750 | 21000 | 21000 | 21000 | 21000 | 184 |
| 201 | 20230616 | 151700 | 8151719750 | 21000 | 20950 | 21000 | 20950 | 2223 |
| 202 | 20230616 | 151600 | 8105051450 | 20950 | 20950 | 21000 | 20950 | 1892 |
| 203 | 20230616 | 151500 | 8065366250 | 20950 | 20950 | 21000 | 20950 | 1060 |
| 204 | 20230616 | 151400 | 8043159200 | 20950 | 21000 | 21000 | 20950 | 209 |
| 205 | 20230616 | 151300 | 8038780600 | 20950 | 20950 | 21000 | 20950 | 99 |
| 206 | 20230616 | 151200 | 8036706500 | 21000 | 21000 | 21000 | 20950 | 256 |
| 207 | 20230616 | 151100 | 8031333500 | 20950 | 21000 | 21000 | 20950 | 379 |
| 208 | 20230616 | 151000 | 8023384250 | 21000 | 21000 | 21000 | 20950 | 297 |
| 209 | 20230616 | 150900 | 8017150150 | 21000 | 21000 | 21000 | 20950 | 682 |
| 210 | 20230616 | 150800 | 8002841150 | 21000 | 21000 | 21000 | 20950 | 125 |
| 211 | 20230616 | 150700 | 8000221150 | 21000 | 21000 | 21000 | 20950 | 1640 |
| 212 | 20230616 | 150600 | 7965790850 | 21000 | 21000 | 21000 | 20950 | 1873 |
| 213 | 20230616 | 150500 | 7926481900 | 20950 | 20900 | 21000 | 20900 | 991 |
| 214 | 20230616 | 150400 | 7905722700 | 20900 | 20900 | 20950 | 20900 | 1478 |
| 215 | 20230616 | 150300 | 7874819250 | 20900 | 20900 | 20950 | 20900 | 484 |
| 216 | 20230616 | 150200 | 7864682550 | 20950 | 20950 | 20950 | 20900 | 1362 |
| 217 | 20230616 | 150100 | 7836209350 | 21000 | 21000 | 21000 | 20900 | 6077 |
| 218 | 20230616 | 150000 | 7709067700 | 21000 | 20950 | 21000 | 20950 | 268 |
| 219 | 20230616 | 145900 | 7703442700 | 20950 | 20950 | 21000 | 20950 | 1326 |
| 220 | 20230616 | 145800 | 7675612000 | 21000 | 20950 | 21000 | 20950 | 98 |
| 221 | 20230616 | 145700 | 7673557150 | 20950 | 20950 | 21000 | 20950 | 377 |
| 222 | 20230616 | 145600 | 7665658200 | 20950 | 20950 | 21000 | 20950 | 4125 |
| 223 | 20230616 | 145500 | 7579235850 | 20950 | 21000 | 21000 | 20950 | 574 |
| 224 | 20230616 | 145400 | 7567185150 | 20950 | 21000 | 21000 | 20950 | 363 |
| 225 | 20230616 | 145300 | 7559580250 | 20950 | 21000 | 21000 | 20950 | 2159 |
| 226 | 20230616 | 145200 | 7514244250 | 21000 | 21000 | 21050 | 21000 | 97 |
| 227 | 20230616 | 145100 | 7512207100 | 21000 | 21000 | 21050 | 20950 | 346 |
| 228 | 20230616 | 145000 | 7504941450 | 21000 | 21000 | 21050 | 20950 | 683 |
| 229 | 20230616 | 144900 | 7490598450 | 20950 | 21000 | 21000 | 20950 | 2188 |
| 230 | 20230616 | 144800 | 7444719550 | 20950 | 21000 | 21000 | 20950 | 258 |
| 231 | 20230616 | 144700 | 7439304600 | 20950 | 21000 | 21050 | 20950 | 6101 |
| 232 | 20230616 | 144600 | 7311236650 | 21000 | 21050 | 21050 | 21000 | 1278 |
| 233 | 20230616 | 144500 | 7284382200 | 21100 | 21050 | 21100 | 21000 | 1532 |
| 234 | 20230616 | 144400 | 7252131950 | 21050 | 21050 | 21050 | 21000 | 210 |
| 235 | 20230616 | 144300 | 7247714900 | 21050 | 21000 | 21050 | 21000 | 617 |
| 236 | 20230616 | 144200 | 7234739350 | 21050 | 21050 | 21050 | 21000 | 388 |
| 237 | 20230616 | 144100 | 7226574950 | 21000 | 21050 | 21050 | 21000 | 180 |
| 238 | 20230616 | 144000 | 7222789200 | 21050 | 21050 | 21050 | 21000 | 280 |
| 239 | 20230616 | 143900 | 7216903950 | 21050 | 21050 | 21050 | 21000 | 138 |
| 240 | 20230616 | 143800 | 7214002100 | 21050 | 21000 | 21050 | 21000 | 634 |
| 241 | 20230616 | 143700 | 7200662800 | 21000 | 21050 | 21050 | 21000 | 2017 |
| 242 | 20230616 | 143600 | 7158227500 | 21100 | 21050 | 21100 | 21050 | 2325 |
| 243 | 20230616 | 143500 | 7109286200 | 21050 | 21100 | 21100 | 21050 | 1272 |
| 244 | 20230616 | 143400 | 7082450100 | 21100 | 21100 | 21100 | 21050 | 169 |
| 245 | 20230616 | 143300 | 7078887200 | 21100 | 21100 | 21100 | 21050 | 212 |
| 246 | 20230616 | 143200 | 7074417950 | 21050 | 21100 | 21100 | 21050 | 147 |
| 247 | 20230616 | 143100 | 7071319250 | 21100 | 21050 | 21100 | 21050 | 595 |
| 248 | 20230616 | 143000 | 7058792800 | 21050 | 21100 | 21100 | 21050 | 515 |
| 249 | 20230616 | 142900 | 7047944000 | 21100 | 21100 | 21100 | 21050 | 230 |
| 250 | 20230616 | 142800 | 7043093950 | 21050 | 21100 | 21100 | 21050 | 244 |
| 251 | 20230616 | 142700 | 7037953600 | 21100 | 21050 | 21100 | 21050 | 122 |
| 252 | 20230616 | 142600 | 7035382400 | 21100 | 21050 | 21100 | 21050 | 235 |
| 253 | 20230616 | 142500 | 7030429350 | 21100 | 21100 | 21100 | 21050 | 186 |
| 254 | 20230616 | 142400 | 7026507800 | 21100 | 21100 | 21100 | 21050 | 424 |
| 255 | 20230616 | 142300 | 7017569850 | 21100 | 21100 | 21150 | 21050 | 814 |
| 256 | 20230616 | 142200 | 7000416600 | 21100 | 21100 | 21100 | 21050 | 99 |
| 257 | 20230616 | 142100 | 6998327750 | 21100 | 21100 | 21100 | 21100 | 640 |
| 258 | 20230616 | 142000 | 6984823750 | 21100 | 21050 | 21100 | 21050 | 555 |
| 259 | 20230616 | 141900 | 6973129350 | 21050 | 21050 | 21100 | 21050 | 542 |
| 260 | 20230616 | 141800 | 6961719950 | 21050 | 21050 | 21050 | 21050 | 60 |
| 261 | 20230616 | 141700 | 6960456950 | 21050 | 21050 | 21050 | 21050 | 314 |
| 262 | 20230616 | 141600 | 6953847250 | 21050 | 21100 | 21100 | 21050 | 200 |
| 263 | 20230616 | 141500 | 6949637050 | 21050 | 21100 | 21100 | 21000 | 1112 |
| 264 | 20230616 | 141400 | 6926214650 | 21050 | 21050 | 21100 | 21050 | 727 |
| 265 | 20230616 | 141300 | 6910911150 | 21050 | 21100 | 21150 | 21050 | 3335 |
| 266 | 20230616 | 141200 | 6840637000 | 21100 | 21100 | 21150 | 21100 | 331 |
| 267 | 20230616 | 141100 | 6833652850 | 21150 | 21150 | 21150 | 21100 | 630 |
| 268 | 20230616 | 141000 | 6820330100 | 21100 | 21100 | 21100 | 21100 | 811 |
| 269 | 20230616 | 140900 | 6803218000 | 21100 | 21100 | 21150 | 21100 | 1091 |
| 270 | 20230616 | 140800 | 6780197150 | 21100 | 21100 | 21150 | 21100 | 390 |
| 271 | 20230616 | 140700 | 6771962050 | 21100 | 21050 | 21100 | 21050 | 1140 |
| 272 | 20230616 | 140600 | 6747930200 | 21050 | 21100 | 21100 | 21050 | 1780 |
| 273 | 20230616 | 140500 | 6710407400 | 21100 | 21150 | 21150 | 21100 | 1970 |
| 274 | 20230616 | 140400 | 6668832950 | 21150 | 21200 | 21200 | 21100 | 3235 |
| 275 | 20230616 | 140300 | 6600385400 | 21200 | 21200 | 21250 | 21200 | 2884 |
| 276 | 20230616 | 140200 | 6539244300 | 21200 | 21250 | 21250 | 21200 | 472 |
| 277 | 20230616 | 140100 | 6529223750 | 21300 | 21250 | 21300 | 21250 | 424 |
| 278 | 20230616 | 140000 | 6520211150 | 21250 | 21250 | 21300 | 21250 | 1316 |
| 279 | 20230616 | 135900 | 6492246050 | 21250 | 21250 | 21250 | 21200 | 2968 |
| 280 | 20230616 | 135800 | 6429188400 | 21300 | 21300 | 21300 | 21250 | 2826 |
| 281 | 20230616 | 135700 | 6369013000 | 21300 | 21350 | 21350 | 21300 | 611 |
| 282 | 20230616 | 135600 | 6355998650 | 21350 | 21300 | 21350 | 21300 | 433 |
| 283 | 20230616 | 135500 | 6346773250 | 21350 | 21300 | 21350 | 21300 | 1333 |
| 284 | 20230616 | 135400 | 6318372050 | 21300 | 21300 | 21300 | 21300 | 218 |
| 285 | 20230616 | 135300 | 6313728650 | 21300 | 21300 | 21300 | 21250 | 2169 |
| 286 | 20230616 | 135200 | 6267565750 | 21300 | 21300 | 21300 | 21300 | 2015 |
| 287 | 20230616 | 135100 | 6224646250 | 21350 | 21350 | 21350 | 21300 | 2311 |
| 288 | 20230616 | 135000 | 6175351500 | 21350 | 21350 | 21400 | 21350 | 588 |
| 289 | 20230616 | 134900 | 6162791950 | 21350 | 21300 | 21400 | 21300 | 1105 |
| 290 | 20230616 | 134800 | 6139187550 | 21400 | 21350 | 21400 | 21300 | 1154 |
| 291 | 20230616 | 134700 | 6114529450 | 21350 | 21400 | 21450 | 21350 | 11472 |
| 292 | 20230616 | 134600 | 5869053750 | 21350 | 21350 | 21350 | 21300 | 5810 |
| 293 | 20230616 | 134500 | 5745038350 | 21300 | 21300 | 21350 | 21250 | 5821 |
| 294 | 20230616 | 134400 | 5621063650 | 21300 | 21300 | 21300 | 21250 | 708 |
| 295 | 20230616 | 134300 | 5605992600 | 21300 | 21250 | 21300 | 21250 | 3946 |
| 296 | 20230616 | 134200 | 5522088150 | 21250 | 21250 | 21250 | 21200 | 2804 |
| 297 | 20230616 | 134100 | 5462504450 | 21250 | 21200 | 21250 | 21200 | 814 |
| 298 | 20230616 | 134000 | 5445207600 | 21200 | 21250 | 21250 | 21200 | 190 |
| 299 | 20230616 | 133900 | 5441173350 | 21250 | 21200 | 21250 | 21150 | 548 |
| 300 | 20230616 | 133800 | 5429554400 | 21150 | 21150 | 21150 | 21150 | 103 |
| 301 | 20230616 | 133700 | 5427375950 | 21200 | 21100 | 21200 | 21100 | 134 |
| 302 | 20230616 | 133600 | 5424537350 | 21100 | 21200 | 21200 | 21100 | 2996 |
| 303 | 20230616 | 133500 | 5361216700 | 21200 | 21200 | 21200 | 21150 | 1656 |
| 304 | 20230616 | 133400 | 5326111450 | 21150 | 21150 | 21200 | 21150 | 200 |
| 305 | 20230616 | 133300 | 5321880200 | 21150 | 21150 | 21150 | 21150 | 931 |
| 306 | 20230616 | 133200 | 5302189550 | 21100 | 21100 | 21100 | 21100 | 601 |
| 307 | 20230616 | 133100 | 5289508450 | 21100 | 21100 | 21100 | 21100 | 297 |
| 308 | 20230616 | 133000 | 5283241750 | 21150 | 21150 | 21150 | 21100 | 206 |
| 309 | 20230616 | 132900 | 5278884900 | 21150 | 21150 | 21150 | 21100 | 394 |
| 310 | 20230616 | 132800 | 5270553950 | 21150 | 21150 | 21200 | 21100 | 456 |
| 311 | 20230616 | 132700 | 5260911600 | 21150 | 21150 | 21150 | 21150 | 736 |
| 312 | 20230616 | 132600 | 5245345200 | 21150 | 21200 | 21200 | 21150 | 521 |
| 313 | 20230616 | 132500 | 5234305750 | 21150 | 21200 | 21200 | 21150 | 1635 |
| 314 | 20230616 | 132400 | 5199655750 | 21200 | 21200 | 21200 | 21150 | 594 |
| 315 | 20230616 | 132300 | 5187068050 | 21200 | 21150 | 21250 | 21150 | 763 |
| 316 | 20230616 | 132200 | 5170902350 | 21150 | 21200 | 21200 | 21150 | 222 |
| 317 | 20230616 | 132100 | 5166202900 | 21200 | 21200 | 21200 | 21200 | 1456 |
| 318 | 20230616 | 132000 | 5135335700 | 21200 | 21150 | 21200 | 21150 | 521 |
| 319 | 20230616 | 131900 | 5124311550 | 21200 | 21200 | 21200 | 21150 | 669 |
| 320 | 20230616 | 131800 | 5110152750 | 21200 | 21200 | 21250 | 21200 | 2461 |
| 321 | 20230616 | 131700 | 5057978300 | 21200 | 21200 | 21250 | 21150 | 2792 |
| 322 | 20230616 | 131600 | 4998838050 | 21150 | 21200 | 21200 | 21150 | 1760 |
| 323 | 20230616 | 131500 | 4961526150 | 21200 | 21200 | 21250 | 21150 | 1115 |
| 324 | 20230616 | 131400 | 4937863600 | 21150 | 21250 | 21250 | 21150 | 3572 |
| 325 | 20230616 | 131300 | 4862091100 | 21300 | 21150 | 21300 | 21100 | 7772 |
| 326 | 20230616 | 131200 | 4697056550 | 21150 | 21100 | 21200 | 21100 | 11943 |
| 327 | 20230616 | 131100 | 4444486950 | 21100 | 21050 | 21100 | 21050 | 6643 |
| 328 | 20230616 | 131000 | 4304612800 | 21050 | 21000 | 21050 | 20950 | 4469 |
| 329 | 20230616 | 130900 | 4210751050 | 20950 | 21000 | 21000 | 20950 | 252 |
| 330 | 20230616 | 130800 | 4205459100 | 21000 | 20950 | 21000 | 20950 | 266 |
| 331 | 20230616 | 130700 | 4199886350 | 21000 | 21000 | 21000 | 20950 | 595 |
| 332 | 20230616 | 130600 | 4187391400 | 21050 | 21050 | 21050 | 21000 | 1622 |
| 333 | 20230616 | 130500 | 4153298300 | 21000 | 21050 | 21050 | 21000 | 57 |
| 334 | 20230616 | 130400 | 4152098950 | 21050 | 21000 | 21050 | 21000 | 292 |
| 335 | 20230616 | 130300 | 4145966850 | 21000 | 20950 | 21050 | 20950 | 203 |
| 336 | 20230616 | 130200 | 4141703900 | 20950 | 21000 | 21000 | 20950 | 38 |
| 337 | 20230616 | 130100 | 4140906000 | 20950 | 21000 | 21000 | 20950 | 321 |
| 338 | 20230616 | 130000 | 4134165050 | 21000 | 21000 | 21000 | 21000 | 493 |
| 339 | 20230616 | 125900 | 4123812050 | 21000 | 21000 | 21000 | 20950 | 1241 |
| 340 | 20230616 | 125800 | 4097751500 | 20950 | 20950 | 21000 | 20950 | 509 |
| 341 | 20230616 | 125700 | 4087085150 | 21000 | 20950 | 21000 | 20950 | 667 |
| 342 | 20230616 | 125600 | 4073108950 | 20950 | 20950 | 20950 | 20950 | 1942 |
| 343 | 20230616 | 125500 | 4032424050 | 20950 | 21000 | 21000 | 20950 | 14 |
| 344 | 20230616 | 125400 | 4032130150 | 21000 | 21000 | 21000 | 21000 | 23 |
| 345 | 20230616 | 125300 | 4031647150 | 21000 | 21000 | 21000 | 20950 | 961 |
| 346 | 20230616 | 125200 | 4011471800 | 20950 | 21000 | 21000 | 20950 | 607 |
| 347 | 20230616 | 125100 | 3998728950 | 20950 | 20950 | 21000 | 20950 | 1260 |
| 348 | 20230616 | 125000 | 3972269250 | 21000 | 21000 | 21000 | 20950 | 109 |
| 349 | 20230616 | 124900 | 3969985400 | 20950 | 21000 | 21000 | 20950 | 3 |
| 350 | 20230616 | 124800 | 3969922500 | 20950 | 20950 | 21000 | 20950 | 433 |
| 351 | 20230616 | 124700 | 3960830600 | 21000 | 21000 | 21000 | 20950 | 151 |
| 352 | 20230616 | 124600 | 3957660850 | 21000 | 20950 | 21000 | 20950 | 47 |
| 353 | 20230616 | 124500 | 3956675000 | 20950 | 20900 | 20950 | 20900 | 5267 |
| 354 | 20230616 | 124400 | 3846352200 | 20900 | 20900 | 20950 | 20900 | 146 |
| 355 | 20230616 | 124300 | 3843300550 | 20900 | 20900 | 20900 | 20900 | 458 |
| 356 | 20230616 | 124200 | 3833728350 | 20950 | 20950 | 20950 | 20900 | 60 |
| 357 | 20230616 | 124100 | 3832474100 | 20900 | 20950 | 20950 | 20900 | 829 |
| 358 | 20230616 | 124000 | 3815109200 | 20950 | 20900 | 20950 | 20900 | 102 |
| 359 | 20230616 | 123900 | 3812972350 | 20950 | 20950 | 20950 | 20950 | 656 |
| 360 | 20230616 | 123800 | 3799229150 | 20950 | 20950 | 20950 | 20950 | 23 |
| 361 | 20230616 | 123700 | 3798747300 | 20950 | 20950 | 20950 | 20950 | 13 |
| 362 | 20230616 | 123600 | 3798474950 | 20950 | 20950 | 20950 | 20950 | 55 |
| 363 | 20230616 | 123500 | 3797322700 | 21000 | 20950 | 21000 | 20950 | 99 |
| 364 | 20230616 | 123400 | 3795243950 | 20950 | 21000 | 21000 | 20950 | 9 |
| 365 | 20230616 | 123300 | 3795055300 | 21000 | 21000 | 21050 | 21000 | 2559 |
| 366 | 20230616 | 123200 | 3741311100 | 21000 | 20950 | 21050 | 20950 | 6024 |
| 367 | 20230616 | 123100 | 3614810000 | 20950 | 20950 | 21000 | 20900 | 951 |
| 368 | 20230616 | 123000 | 3594879250 | 20950 | 20950 | 20950 | 20850 | 1044 |
| 369 | 20230616 | 122900 | 3573007550 | 20850 | 20900 | 20950 | 20850 | 56 |
| 370 | 20230616 | 122800 | 3571837200 | 20900 | 20900 | 20900 | 20900 | 12 |
| 371 | 20230616 | 122700 | 3571586400 | 20900 | 20950 | 20950 | 20900 | 490 |
| 372 | 20230616 | 122600 | 3561323450 | 20950 | 20900 | 20950 | 20900 | 11 |
| 373 | 20230616 | 122500 | 3561093050 | 20900 | 20900 | 20900 | 20900 | 38 |
| 374 | 20230616 | 122400 | 3560298850 | 20900 | 20900 | 20950 | 20900 | 2731 |
| 375 | 20230616 | 122300 | 3503220900 | 20800 | 20850 | 20850 | 20800 | 441 |
| 376 | 20230616 | 122200 | 3494026150 | 20850 | 20850 | 20900 | 20850 | 73 |
| 377 | 20230616 | 122100 | 3492500550 | 20850 | 20850 | 20850 | 20850 | 2 |
| 378 | 20230616 | 122000 | 3492458850 | 20850 | 20850 | 20900 | 20850 | 191 |
| 379 | 20230616 | 121900 | 3488476450 | 20850 | 20850 | 20850 | 20850 | 47 |
| 380 | 20230616 | 121800 | 3487496500 | 20850 | 20850 | 20850 | 20850 | 25 |
| 381 | 20230616 | 121700 | 3486975250 | 20850 | 20850 | 20850 | 20800 | 18 |
| 382 | 20230616 | 121600 | 3486600050 | 20850 | 20850 | 20850 | 20800 | 437 |
| 383 | 20230616 | 121500 | 3477496000 | 20850 | 20850 | 20850 | 20850 | 86 |
| 384 | 20230616 | 121400 | 3475702900 | 20850 | 20900 | 20900 | 20850 | 355 |
| 385 | 20230616 | 121300 | 3468290900 | 20900 | 20850 | 20900 | 20850 | 241 |
| 386 | 20230616 | 121200 | 3463257700 | 20850 | 20850 | 20850 | 20850 | 4 |
| 387 | 20230616 | 121100 | 3463174300 | 20850 | 20850 | 20850 | 20850 | 258 |
| 388 | 20230616 | 121000 | 3457795000 | 20850 | 20850 | 20850 | 20850 | 2 |
| 389 | 20230616 | 120900 | 3457753300 | 20850 | 20900 | 20900 | 20850 | 190 |
| 390 | 20230616 | 120800 | 3453782750 | 20900 | 20850 | 20900 | 20850 | 228 |
| 391 | 20230616 | 120700 | 3449023950 | 20850 | 20850 | 20900 | 20850 | 382 |
| 392 | 20230616 | 120600 | 3441059200 | 20850 | 20850 | 20850 | 20850 | 2865 |
| 393 | 20230616 | 120500 | 3381323950 | 20850 | 20850 | 20850 | 20850 | 1 |
| 394 | 20230616 | 120400 | 3381303100 | 20850 | 20850 | 20850 | 20850 | 30 |
| 395 | 20230616 | 120300 | 3380677600 | 20850 | 20850 | 20850 | 20850 | 141 |
| 396 | 20230616 | 120200 | 3377737750 | 20900 | 20850 | 20900 | 20850 | 2 |
| 397 | 20230616 | 120100 | 3377696000 | 20850 | 20850 | 20850 | 20850 | 2 |
| 398 | 20230616 | 120000 | 3377654300 | 20900 | 20900 | 20900 | 20850 | 57 |
| 399 | 20230616 | 115900 | 3376465750 | 20850 | 20900 | 20900 | 20850 | 7 |
| 400 | 20230616 | 115800 | 3376319500 | 20850 | 20900 | 20900 | 20850 | 1815 |
| 401 | 20230616 | 115700 | 3338461050 | 20900 | 20850 | 20900 | 20850 | 2041 |
| 402 | 20230616 | 115600 | 3295904200 | 20850 | 20850 | 20900 | 20850 | 13 |
| 403 | 20230616 | 115500 | 3295632650 | 20900 | 20850 | 20900 | 20850 | 605 |
| 404 | 20230616 | 115400 | 3283010350 | 20850 | 20850 | 20850 | 20850 | 200 |
| 405 | 20230616 | 115300 | 3278840350 | 20850 | 20850 | 20850 | 20850 | 100 |
| 406 | 20230616 | 115200 | 3276755350 | 20850 | 20800 | 20850 | 20800 | 64 |
| 407 | 20230616 | 115100 | 3275424050 | 20850 | 20850 | 20850 | 20850 | 1 |
| 408 | 20230616 | 115000 | 3275403200 | 20800 | 20800 | 20850 | 20800 | 173 |
| 409 | 20230616 | 114900 | 3271803500 | 20850 | 20850 | 20850 | 20800 | 299 |
| 410 | 20230616 | 114800 | 3265569400 | 20800 | 20800 | 20800 | 20800 | 527 |
| 411 | 20230616 | 114700 | 3254607800 | 20850 | 20850 | 20850 | 20850 | 209 |
| 412 | 20230616 | 114600 | 3250250150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 413 | 20230616 | 114500 | 3250250150 | 20800 | 20800 | 20800 | 20800 | 1 |
| 414 | 20230616 | 114400 | 3250229350 | 20850 | 20750 | 20850 | 20750 | 5 |
| 415 | 20230616 | 114300 | 3250125500 | 20800 | 20800 | 20800 | 20800 | 1321 |
| 416 | 20230616 | 114200 | 3222648700 | 20800 | 20800 | 20800 | 20800 | 523 |
| 417 | 20230616 | 114100 | 3211770300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 418 | 20230616 | 114000 | 3211770300 | 20850 | 20850 | 20850 | 20850 | 133 |
| 419 | 20230616 | 113900 | 3208997250 | 20850 | 20900 | 20950 | 20850 | 4155 |
| 420 | 20230616 | 113800 | 3122145800 | 20900 | 20900 | 20900 | 20900 | 8 |
| 421 | 20230616 | 113700 | 3121978600 | 20950 | 20850 | 20950 | 20850 | 1458 |
| 422 | 20230616 | 113600 | 3091513050 | 20800 | 20850 | 20850 | 20800 | 394 |
| 423 | 20230616 | 113500 | 3083313750 | 20800 | 20800 | 20800 | 20750 | 872 |
| 424 | 20230616 | 113400 | 3065193800 | 20800 | 20800 | 20850 | 20800 | 344 |
| 425 | 20230616 | 113300 | 3058038550 | 20800 | 20800 | 20850 | 20800 | 4 |
| 426 | 20230616 | 113200 | 3057955300 | 20850 | 20850 | 20850 | 20850 | 218 |
| 427 | 20230616 | 113100 | 3053410000 | 20800 | 20800 | 20800 | 20750 | 7 |
| 428 | 20230616 | 113000 | 3053264450 | 20750 | 20750 | 20750 | 20750 | 100 |
| 429 | 20230616 | 112900 | 3051189450 | 20800 | 20800 | 20800 | 20750 | 1784 |
| 430 | 20230616 | 112800 | 3014165750 | 20800 | 20800 | 20800 | 20800 | 137 |
| 431 | 20230616 | 112700 | 3011316150 | 20800 | 20800 | 20800 | 20750 | 1410 |
| 432 | 20230616 | 112600 | 2982008750 | 20850 | 20800 | 20850 | 20800 | 2826 |
| 433 | 20230616 | 112500 | 2923227900 | 20850 | 20800 | 20850 | 20750 | 260 |
| 434 | 20230616 | 112400 | 2917816850 | 20800 | 20800 | 20800 | 20800 | 1825 |
| 435 | 20230616 | 112300 | 2879856850 | 20800 | 20850 | 20850 | 20800 | 383 |
| 436 | 20230616 | 112200 | 2871890400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 437 | 20230616 | 112100 | 2871890400 | 20850 | 20900 | 20900 | 20850 | 101 |
| 438 | 20230616 | 112000 | 2869784500 | 20800 | 20850 | 20900 | 20800 | 635 |
| 439 | 20230616 | 111900 | 2856544750 | 20850 | 20850 | 20850 | 20850 | 63 |
| 440 | 20230616 | 111800 | 2855231200 | 20850 | 20900 | 20900 | 20850 | 113 |
| 441 | 20230616 | 111700 | 2852871600 | 20900 | 20850 | 20900 | 20850 | 41 |
| 442 | 20230616 | 111600 | 2852014750 | 20850 | 20850 | 20850 | 20850 | 307 |
| 443 | 20230616 | 111500 | 2845613800 | 20850 | 20850 | 20850 | 20800 | 176 |
| 444 | 20230616 | 111400 | 2841944300 | 20850 | 20850 | 20850 | 20800 | 2532 |
| 445 | 20230616 | 111300 | 2789152150 | 20850 | 20900 | 20900 | 20850 | 638 |
| 446 | 20230616 | 111200 | 2775818150 | 20850 | 20900 | 20900 | 20850 | 1006 |
| 447 | 20230616 | 111100 | 2754822900 | 20900 | 20950 | 20950 | 20900 | 2999 |
| 448 | 20230616 | 111000 | 2692119050 | 20950 | 20900 | 21000 | 20900 | 2152 |
| 449 | 20230616 | 110900 | 2647031900 | 20950 | 20850 | 20950 | 20850 | 2476 |
| 450 | 20230616 | 110800 | 2595373500 | 20850 | 20850 | 20850 | 20800 | 61 |
| 451 | 20230616 | 110700 | 2594104100 | 20850 | 20850 | 20850 | 20850 | 1425 |
| 452 | 20230616 | 110600 | 2564392850 | 20850 | 20950 | 20950 | 20850 | 2079 |
| 453 | 20230616 | 110500 | 2520940300 | 20950 | 20950 | 21000 | 20900 | 1957 |
| 454 | 20230616 | 110400 | 2479933900 | 20950 | 20900 | 21000 | 20900 | 4507 |
| 455 | 20230616 | 110300 | 2385429350 | 20900 | 20950 | 21000 | 20900 | 1405 |
| 456 | 20230616 | 110200 | 2355994600 | 20950 | 20950 | 21000 | 20900 | 3764 |
| 457 | 20230616 | 110100 | 2277139050 | 20950 | 20750 | 20950 | 20700 | 13455 |
| 458 | 20230616 | 110000 | 1996535750 | 20750 | 20750 | 20800 | 20750 | 121 |
| 459 | 20230616 | 105900 | 1994024050 | 20750 | 20750 | 20750 | 20750 | 262 |
| 460 | 20230616 | 105800 | 1988587550 | 20750 | 20750 | 20750 | 20750 | 266 |
| 461 | 20230616 | 105700 | 1983068050 | 20750 | 20750 | 20750 | 20700 | 1248 |
| 462 | 20230616 | 105600 | 1957172200 | 20750 | 20750 | 20750 | 20700 | 1193 |
| 463 | 20230616 | 105500 | 1932422500 | 20750 | 20750 | 20800 | 20750 | 53 |
| 464 | 20230616 | 105400 | 1931321650 | 20800 | 20750 | 20800 | 20750 | 611 |
| 465 | 20230616 | 105300 | 1918612900 | 20750 | 20750 | 20800 | 20750 | 115 |
| 466 | 20230616 | 105200 | 1916226200 | 20750 | 20750 | 20800 | 20750 | 13 |
| 467 | 20230616 | 105100 | 1915956200 | 20800 | 20800 | 20800 | 20800 | 2 |
| 468 | 20230616 | 105000 | 1915914600 | 20750 | 20800 | 20800 | 20750 | 2 |
| 469 | 20230616 | 104900 | 1915873050 | 20750 | 20750 | 20750 | 20750 | 7 |
| 470 | 20230616 | 104800 | 1915727800 | 20750 | 20800 | 20800 | 20750 | 994 |
| 471 | 20230616 | 104700 | 1895052800 | 20800 | 20800 | 20800 | 20800 | 4 |
| 472 | 20230616 | 104600 | 1894969600 | 20800 | 20750 | 20800 | 20750 | 9 |
| 473 | 20230616 | 104500 | 1894782450 | 20850 | 20800 | 20850 | 20750 | 837 |
| 474 | 20230616 | 104400 | 1877372600 | 20800 | 20800 | 20800 | 20800 | 433 |
| 475 | 20230616 | 104300 | 1868366200 | 20750 | 20800 | 20850 | 20750 | 24 |
| 476 | 20230616 | 104200 | 1867867000 | 20800 | 20800 | 20800 | 20750 | 253 |
| 477 | 20230616 | 104100 | 1862604700 | 20800 | 20800 | 20850 | 20800 | 856 |
| 478 | 20230616 | 104000 | 1844798900 | 20750 | 20750 | 20750 | 20750 | 559 |
| 479 | 20230616 | 103900 | 1833199650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 480 | 20230616 | 103800 | 1833178900 | 20700 | 20700 | 20700 | 20700 | 11 |
| 481 | 20230616 | 103700 | 1832951200 | 20700 | 20700 | 20700 | 20700 | 502 |
| 482 | 20230616 | 103600 | 1822559800 | 20700 | 20700 | 20700 | 20700 | 279 |
| 483 | 20230616 | 103500 | 1816784500 | 20650 | 20700 | 20700 | 20650 | 667 |
| 484 | 20230616 | 103400 | 1802994650 | 20750 | 20750 | 20750 | 20750 | 1 |
| 485 | 20230616 | 103300 | 1802973900 | 20700 | 20750 | 20750 | 20700 | 11 |
| 486 | 20230616 | 103200 | 1802745700 | 20700 | 20700 | 20700 | 20700 | 100 |
| 487 | 20230616 | 103100 | 1800675700 | 20750 | 20700 | 20750 | 20700 | 298 |
| 488 | 20230616 | 103000 | 1794502250 | 20700 | 20750 | 20750 | 20700 | 340 |
| 489 | 20230616 | 102900 | 1787464150 | 20750 | 20750 | 20750 | 20750 | 321 |
| 490 | 20230616 | 102800 | 1780803400 | 20700 | 20700 | 20700 | 20700 | 1 |
| 491 | 20230616 | 102700 | 1780782700 | 20700 | 20700 | 20700 | 20700 | 4 |
| 492 | 20230616 | 102600 | 1780699900 | 20750 | 20750 | 20750 | 20750 | 536 |
| 493 | 20230616 | 102500 | 1769577900 | 20750 | 20650 | 20750 | 20650 | 2378 |
| 494 | 20230616 | 102400 | 1720407900 | 20650 | 20700 | 20700 | 20650 | 908 |
| 495 | 20230616 | 102300 | 1701612450 | 20700 | 20650 | 20750 | 20650 | 1748 |
| 496 | 20230616 | 102200 | 1665516000 | 20650 | 20700 | 20750 | 20650 | 1318 |
| 497 | 20230616 | 102100 | 1638258450 | 20700 | 20750 | 20750 | 20700 | 2011 |
| 498 | 20230616 | 102000 | 1596630200 | 20750 | 20750 | 20750 | 20750 | 4 |
| 499 | 20230616 | 101900 | 1596547200 | 20750 | 20750 | 20750 | 20750 | 2 |
| 500 | 20230616 | 101800 | 1596505700 | 20700 | 20700 | 20750 | 20700 | 119 |
| 501 | 20230616 | 101700 | 1594040300 | 20750 | 20700 | 20750 | 20700 | 198 |
| 502 | 20230616 | 101600 | 1589931950 | 20750 | 20700 | 20750 | 20700 | 11 |
| 503 | 20230616 | 101500 | 1589704200 | 20750 | 20750 | 20800 | 20700 | 461 |
| 504 | 20230616 | 101400 | 1580146750 | 20800 | 20750 | 20800 | 20750 | 134 |
| 505 | 20230616 | 101300 | 1577366200 | 20750 | 20750 | 20800 | 20750 | 151 |
| 506 | 20230616 | 101200 | 1574232900 | 20800 | 20800 | 20800 | 20750 | 645 |
| 507 | 20230616 | 101100 | 1560834250 | 20750 | 20800 | 20800 | 20750 | 165 |
| 508 | 20230616 | 101000 | 1557407450 | 20750 | 20750 | 20800 | 20750 | 296 |
| 509 | 20230616 | 100900 | 1551259900 | 20800 | 20750 | 20800 | 20750 | 2 |
| 510 | 20230616 | 100800 | 1551218350 | 20800 | 20800 | 20800 | 20750 | 423 |
| 511 | 20230616 | 100700 | 1542420000 | 20800 | 20750 | 20800 | 20750 | 234 |
| 512 | 20230616 | 100600 | 1537564450 | 20750 | 20750 | 20750 | 20750 | 140 |
| 513 | 20230616 | 100500 | 1534659450 | 20750 | 20750 | 20750 | 20750 | 667 |
| 514 | 20230616 | 100400 | 1520819200 | 20750 | 20750 | 20750 | 20700 | 265 |
| 515 | 20230616 | 100300 | 1515320500 | 20750 | 20750 | 20750 | 20700 | 202 |
| 516 | 20230616 | 100200 | 1511129050 | 20750 | 20700 | 20750 | 20700 | 1443 |
| 517 | 20230616 | 100100 | 1481225100 | 20700 | 20750 | 20750 | 20650 | 2902 |
| 518 | 20230616 | 100000 | 1421131450 | 20750 | 20850 | 20850 | 20750 | 2146 |
| 519 | 20230616 | 095900 | 1376494800 | 20850 | 20850 | 20850 | 20800 | 936 |
| 520 | 20230616 | 095800 | 1356989450 | 20800 | 20850 | 20850 | 20800 | 482 |
| 521 | 20230616 | 095700 | 1346956900 | 20800 | 20800 | 20850 | 20800 | 1533 |
| 522 | 20230616 | 095600 | 1315064500 | 20850 | 20800 | 20850 | 20800 | 243 |
| 523 | 20230616 | 095500 | 1310002450 | 20800 | 20800 | 20850 | 20750 | 2527 |
| 524 | 20230616 | 095400 | 1257412100 | 20750 | 20750 | 20800 | 20750 | 188 |
| 525 | 20230616 | 095300 | 1253508200 | 20750 | 20700 | 20750 | 20650 | 3997 |
| 526 | 20230616 | 095200 | 1170720250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 527 | 20230616 | 095100 | 1170720250 | 20700 | 20650 | 20700 | 20650 | 6 |
| 528 | 20230616 | 095000 | 1170596300 | 20700 | 20700 | 20700 | 20700 | 1 |
| 529 | 20230616 | 094900 | 1170575600 | 20650 | 20700 | 20700 | 20650 | 2 |
| 530 | 20230616 | 094800 | 1170534250 | 20650 | 20700 | 20700 | 20650 | 379 |
| 531 | 20230616 | 094700 | 1162689000 | 20700 | 20700 | 20700 | 20650 | 42 |
| 532 | 20230616 | 094600 | 1161820100 | 20650 | 20600 | 20650 | 20600 | 1808 |
| 533 | 20230616 | 094500 | 1124508100 | 20600 | 20600 | 20600 | 20600 | 914 |
| 534 | 20230616 | 094400 | 1105679700 | 20600 | 20600 | 20650 | 20600 | 295 |
| 535 | 20230616 | 094300 | 1099601900 | 20600 | 20600 | 20600 | 20600 | 690 |
| 536 | 20230616 | 094200 | 1085387900 | 20600 | 20650 | 20650 | 20600 | 147 |
| 537 | 20230616 | 094100 | 1082358500 | 20650 | 20650 | 20650 | 20650 | 1 |
| 538 | 20230616 | 094000 | 1082337850 | 20550 | 20600 | 20650 | 20550 | 53 |
| 539 | 20230616 | 093900 | 1081246050 | 20650 | 20650 | 20650 | 20550 | 15 |
| 540 | 20230616 | 093800 | 1080937500 | 20550 | 20600 | 20600 | 20550 | 3000 |
| 541 | 20230616 | 093700 | 1019217950 | 20600 | 20600 | 20600 | 20600 | 43 |
| 542 | 20230616 | 093600 | 1018332150 | 20650 | 20650 | 20650 | 20600 | 872 |
| 543 | 20230616 | 093500 | 1000339850 | 20650 | 20650 | 20650 | 20650 | 1101 |
| 544 | 20230616 | 093400 | 977604200 | 20650 | 20700 | 20700 | 20650 | 187 |
| 545 | 20230616 | 093300 | 973742600 | 20600 | 20650 | 20700 | 20600 | 1633 |
| 546 | 20230616 | 093200 | 940067450 | 20700 | 20650 | 20700 | 20650 | 127 |
| 547 | 20230616 | 093100 | 937444400 | 20700 | 20650 | 20700 | 20650 | 145 |
| 548 | 20230616 | 093000 | 934449900 | 20650 | 20600 | 20650 | 20550 | 1083 |
| 549 | 20230616 | 092900 | 912126500 | 20550 | 20700 | 20700 | 20550 | 332 |
| 550 | 20230616 | 092800 | 905287050 | 20700 | 20600 | 20700 | 20600 | 1972 |
| 551 | 20230616 | 092700 | 864614650 | 20500 | 20550 | 20550 | 20500 | 2931 |
| 552 | 20230616 | 092600 | 804494450 | 20550 | 20500 | 20600 | 20500 | 356 |
| 553 | 20230616 | 092500 | 797195550 | 20600 | 20500 | 20600 | 20500 | 311 |
| 554 | 20230616 | 092400 | 790789550 | 20500 | 20550 | 20600 | 20500 | 4767 |
| 555 | 20230616 | 092300 | 693000300 | 20550 | 20550 | 20550 | 20550 | 1255 |
| 556 | 20230616 | 092200 | 667210050 | 20550 | 20550 | 20550 | 20550 | 320 |
| 557 | 20230616 | 092100 | 660634050 | 20550 | 20550 | 20550 | 20550 | 2216 |
| 558 | 20230616 | 092000 | 615095250 | 20550 | 20600 | 20600 | 20550 | 11 |
| 559 | 20230616 | 091900 | 614869150 | 20550 | 20650 | 20650 | 20550 | 251 |
| 560 | 20230616 | 091800 | 609698550 | 20650 | 20650 | 20650 | 20650 | 2 |
| 561 | 20230616 | 091700 | 609657250 | 20550 | 20550 | 20550 | 20550 | 3 |
| 562 | 20230616 | 091600 | 609595600 | 20550 | 20600 | 20600 | 20550 | 71 |
| 563 | 20230616 | 091500 | 608135800 | 20650 | 20500 | 20650 | 20500 | 124 |
| 564 | 20230616 | 091400 | 605590200 | 20500 | 20550 | 20650 | 20500 | 3485 |
| 565 | 20230616 | 091300 | 534008600 | 20550 | 20650 | 20650 | 20550 | 318 |
| 566 | 20230616 | 091200 | 527459850 | 20650 | 20650 | 20650 | 20650 | 9 |
| 567 | 20230616 | 091100 | 527274000 | 20700 | 20700 | 20700 | 20600 | 157 |
| 568 | 20230616 | 091000 | 524039600 | 20600 | 20600 | 20600 | 20600 | 578 |
| 569 | 20230616 | 090900 | 512132800 | 20650 | 20650 | 20700 | 20650 | 1528 |
| 570 | 20230616 | 090800 | 480579500 | 20700 | 20700 | 20700 | 20650 | 2392 |
| 571 | 20230616 | 090700 | 431068350 | 20700 | 20750 | 20750 | 20700 | 424 |
| 572 | 20230616 | 090600 | 422288800 | 20700 | 20650 | 20700 | 20650 | 866 |
| 573 | 20230616 | 090500 | 404362750 | 20650 | 20600 | 20650 | 20550 | 1820 |
| 574 | 20230616 | 090400 | 366882400 | 20550 | 20500 | 20650 | 20500 | 917 |
| 575 | 20230616 | 090300 | 348055150 | 20450 | 20700 | 20700 | 20450 | 6591 |
| 576 | 20230616 | 090200 | 212478350 | 20700 | 20850 | 20850 | 20700 | 995 |
| 577 | 20230616 | 090100 | 191849800 | 20750 | 20750 | 20900 | 20750 | 3508 |
| 578 | 20230616 | 090000 | 118961450 | 20750 | 20850 | 20850 | 20600 | 5716 |