31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 3 | 20230616 | 184300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 4 | 20230616 | 184200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 5 | 20230616 | 184100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 6 | 20230616 | 184000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 7 | 20230616 | 183900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 8 | 20230616 | 183800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 9 | 20230616 | 183700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 10 | 20230616 | 183600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 11 | 20230616 | 183500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 12 | 20230616 | 183400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 13 | 20230616 | 183300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 14 | 20230616 | 183200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 15 | 20230616 | 183100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 16 | 20230616 | 183000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 17 | 20230616 | 182900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 18 | 20230616 | 182800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 19 | 20230616 | 182700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 20 | 20230616 | 182600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 21 | 20230616 | 182500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 22 | 20230616 | 182400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 23 | 20230616 | 182300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 24 | 20230616 | 182200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 25 | 20230616 | 182100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 26 | 20230616 | 182000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 27 | 20230616 | 181900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 28 | 20230616 | 181800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 29 | 20230616 | 181700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 30 | 20230616 | 181600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 31 | 20230616 | 181500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 32 | 20230616 | 181400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 33 | 20230616 | 181300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 34 | 20230616 | 181200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 35 | 20230616 | 181100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 36 | 20230616 | 181000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 37 | 20230616 | 180900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 38 | 20230616 | 180800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 39 | 20230616 | 180700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 40 | 20230616 | 180600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 41 | 20230616 | 180500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 42 | 20230616 | 180400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 43 | 20230616 | 180300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 44 | 20230616 | 180200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 45 | 20230616 | 180100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 46 | 20230616 | 180000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 47 | 20230616 | 175900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 48 | 20230616 | 175800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 49 | 20230616 | 175700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 50 | 20230616 | 175600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 51 | 20230616 | 175500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 52 | 20230616 | 175400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 53 | 20230616 | 175300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 54 | 20230616 | 175200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 55 | 20230616 | 175100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 56 | 20230616 | 175000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 57 | 20230616 | 174900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 58 | 20230616 | 174800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 59 | 20230616 | 174700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 60 | 20230616 | 174600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 61 | 20230616 | 174500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 62 | 20230616 | 174400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 63 | 20230616 | 174300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 64 | 20230616 | 174200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 65 | 20230616 | 174100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 66 | 20230616 | 174000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 67 | 20230616 | 173900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 68 | 20230616 | 173800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 69 | 20230616 | 173700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 70 | 20230616 | 173600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 71 | 20230616 | 173500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 72 | 20230616 | 173400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 73 | 20230616 | 173300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 74 | 20230616 | 173200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 75 | 20230616 | 173100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 76 | 20230616 | 173000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 77 | 20230616 | 172900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 78 | 20230616 | 172800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 79 | 20230616 | 172700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 80 | 20230616 | 172600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 81 | 20230616 | 172500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 82 | 20230616 | 172400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 83 | 20230616 | 172300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 84 | 20230616 | 172200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 85 | 20230616 | 172100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 86 | 20230616 | 172000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 87 | 20230616 | 171900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 88 | 20230616 | 171800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 89 | 20230616 | 171700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 90 | 20230616 | 171600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 91 | 20230616 | 171500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 92 | 20230616 | 171400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 93 | 20230616 | 171300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 94 | 20230616 | 171200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 95 | 20230616 | 171100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 96 | 20230616 | 171000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 97 | 20230616 | 170900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 98 | 20230616 | 170800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 99 | 20230616 | 170700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 100 | 20230616 | 170600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 101 | 20230616 | 170500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 102 | 20230616 | 170400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 103 | 20230616 | 170300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 104 | 20230616 | 170200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 105 | 20230616 | 170100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 106 | 20230616 | 170000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 107 | 20230616 | 165900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 108 | 20230616 | 165800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 109 | 20230616 | 165700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 110 | 20230616 | 165600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 111 | 20230616 | 165500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 112 | 20230616 | 165400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 113 | 20230616 | 165300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 114 | 20230616 | 165200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 115 | 20230616 | 165100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 116 | 20230616 | 165000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 117 | 20230616 | 164900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 118 | 20230616 | 164800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 119 | 20230616 | 164700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 120 | 20230616 | 164600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 121 | 20230616 | 164500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 122 | 20230616 | 164400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 123 | 20230616 | 164300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 124 | 20230616 | 164200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 125 | 20230616 | 164100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 126 | 20230616 | 164000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 127 | 20230616 | 163900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 128 | 20230616 | 163800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 129 | 20230616 | 163700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 130 | 20230616 | 163600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 131 | 20230616 | 163500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 132 | 20230616 | 163400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 133 | 20230616 | 163300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 134 | 20230616 | 163200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 135 | 20230616 | 163100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 136 | 20230616 | 163000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 137 | 20230616 | 162900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 138 | 20230616 | 162800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 139 | 20230616 | 162700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 140 | 20230616 | 162600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 141 | 20230616 | 162500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 142 | 20230616 | 162400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 143 | 20230616 | 162300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 144 | 20230616 | 162200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 145 | 20230616 | 162100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 146 | 20230616 | 162000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 147 | 20230616 | 161900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 148 | 20230616 | 161800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 149 | 20230616 | 161700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 150 | 20230616 | 161600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 151 | 20230616 | 161500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 152 | 20230616 | 161400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 153 | 20230616 | 161300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 154 | 20230616 | 161200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 155 | 20230616 | 161100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 156 | 20230616 | 161000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 157 | 20230616 | 160900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 158 | 20230616 | 160800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 159 | 20230616 | 160700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 160 | 20230616 | 160600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 161 | 20230616 | 160500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 162 | 20230616 | 160400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 163 | 20230616 | 160300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 164 | 20230616 | 160200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 165 | 20230616 | 160100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 166 | 20230616 | 160000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 167 | 20230616 | 155900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 168 | 20230616 | 155800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 169 | 20230616 | 155700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 170 | 20230616 | 155600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 171 | 20230616 | 155500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 172 | 20230616 | 155400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 173 | 20230616 | 155300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 174 | 20230616 | 155200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 175 | 20230616 | 155100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 176 | 20230616 | 155000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 177 | 20230616 | 154900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 178 | 20230616 | 154800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 179 | 20230616 | 154700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 180 | 20230616 | 154600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 181 | 20230616 | 154500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 182 | 20230616 | 154400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 183 | 20230616 | 154300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 184 | 20230616 | 154200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 185 | 20230616 | 154100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 186 | 20230616 | 154000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 187 | 20230616 | 153900 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 188 | 20230616 | 153800 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 189 | 20230616 | 153700 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 190 | 20230616 | 153600 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 191 | 20230616 | 153500 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 192 | 20230616 | 153400 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 193 | 20230616 | 153300 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 194 | 20230616 | 153200 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 195 | 20230616 | 153100 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 0 |
| 196 | 20230616 | 153000 | 9038128350 | 20250 | 20250 | 20250 | 20250 | 11719 |
| 197 | 20230616 | 152900 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20230616 | 152800 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20230616 | 152700 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20230616 | 152600 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20230616 | 152500 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20230616 | 152400 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20230616 | 152300 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20230616 | 152200 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20230616 | 152100 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 206 | 20230616 | 152000 | 8800818600 | 20100 | 20100 | 20100 | 20100 | 0 |
| 207 | 20230616 | 151900 | 8800818600 | 20100 | 20050 | 20100 | 20050 | 830 |
| 208 | 20230616 | 151800 | 8784141200 | 20050 | 20100 | 20100 | 20050 | 450 |
| 209 | 20230616 | 151700 | 8775116900 | 20100 | 20100 | 20100 | 20100 | 62 |
| 210 | 20230616 | 151600 | 8773870700 | 20100 | 20100 | 20100 | 20050 | 459 |
| 211 | 20230616 | 151500 | 8764659700 | 20100 | 20050 | 20100 | 20000 | 1063 |
| 212 | 20230616 | 151400 | 8743379950 | 20000 | 20050 | 20100 | 20000 | 799 |
| 213 | 20230616 | 151300 | 8727380350 | 20050 | 20050 | 20050 | 20050 | 129 |
| 214 | 20230616 | 151200 | 8724793900 | 20050 | 20100 | 20100 | 20050 | 772 |
| 215 | 20230616 | 151100 | 8709315200 | 20050 | 20100 | 20100 | 20050 | 116 |
| 216 | 20230616 | 151000 | 8706987250 | 20050 | 20100 | 20150 | 20050 | 440 |
| 217 | 20230616 | 150900 | 8698144750 | 20150 | 20150 | 20150 | 20150 | 231 |
| 218 | 20230616 | 150800 | 8693490100 | 20150 | 20150 | 20150 | 20150 | 211 |
| 219 | 20230616 | 150700 | 8689238450 | 20150 | 20150 | 20150 | 20150 | 125 |
| 220 | 20230616 | 150600 | 8686719700 | 20150 | 20150 | 20200 | 20150 | 133 |
| 221 | 20230616 | 150500 | 8684039250 | 20150 | 20050 | 20200 | 20050 | 2256 |
| 222 | 20230616 | 150400 | 8638581050 | 20050 | 20050 | 20100 | 20050 | 322 |
| 223 | 20230616 | 150300 | 8632114550 | 20050 | 20000 | 20050 | 20000 | 436 |
| 224 | 20230616 | 150200 | 8623375650 | 20050 | 20050 | 20100 | 20000 | 66 |
| 225 | 20230616 | 150100 | 8622052450 | 20100 | 20150 | 20150 | 20000 | 3008 |
| 226 | 20230616 | 150000 | 8561736100 | 20200 | 20250 | 20250 | 20200 | 650 |
| 227 | 20230616 | 145900 | 8548603750 | 20200 | 20200 | 20200 | 20200 | 1335 |
| 228 | 20230616 | 145800 | 8521636750 | 20250 | 20200 | 20250 | 20200 | 1498 |
| 229 | 20230616 | 145700 | 8491372100 | 20250 | 20150 | 20250 | 20150 | 1161 |
| 230 | 20230616 | 145600 | 8467922200 | 20200 | 20200 | 20250 | 20150 | 2528 |
| 231 | 20230616 | 145500 | 8416829550 | 20200 | 20200 | 20250 | 20200 | 391 |
| 232 | 20230616 | 145400 | 8408920500 | 20200 | 20200 | 20200 | 20150 | 915 |
| 233 | 20230616 | 145300 | 8390444000 | 20200 | 20200 | 20200 | 20200 | 783 |
| 234 | 20230616 | 145200 | 8374627400 | 20200 | 20200 | 20250 | 20150 | 1181 |
| 235 | 20230616 | 145100 | 8350777300 | 20150 | 20100 | 20250 | 20100 | 2757 |
| 236 | 20230616 | 145000 | 8295101500 | 20000 | 20000 | 20250 | 20000 | 5539 |
| 237 | 20230616 | 144900 | 8183412600 | 20050 | 19990 | 20050 | 19990 | 2383 |
| 238 | 20230616 | 144800 | 8135756050 | 19980 | 19970 | 19990 | 19970 | 898 |
| 239 | 20230616 | 144700 | 8117816040 | 19970 | 19940 | 19970 | 19940 | 979 |
| 240 | 20230616 | 144600 | 8098280490 | 19950 | 19900 | 19950 | 19900 | 726 |
| 241 | 20230616 | 144500 | 8083825700 | 19900 | 19850 | 19900 | 19850 | 167 |
| 242 | 20230616 | 144400 | 8080507170 | 19850 | 19830 | 19850 | 19820 | 281 |
| 243 | 20230616 | 144300 | 8074934930 | 19830 | 19800 | 19830 | 19800 | 266 |
| 244 | 20230616 | 144200 | 8069663390 | 19800 | 19850 | 19850 | 19800 | 681 |
| 245 | 20230616 | 144100 | 8056171640 | 19850 | 19870 | 19870 | 19840 | 414 |
| 246 | 20230616 | 144000 | 8047950320 | 19880 | 19890 | 19890 | 19870 | 82 |
| 247 | 20230616 | 143900 | 8046320730 | 19890 | 19920 | 19920 | 19890 | 511 |
| 248 | 20230616 | 143800 | 8036144720 | 19920 | 19940 | 19950 | 19900 | 1543 |
| 249 | 20230616 | 143700 | 8005411990 | 19940 | 19960 | 19970 | 19940 | 571 |
| 250 | 20230616 | 143600 | 7994018350 | 19950 | 19920 | 19960 | 19900 | 1632 |
| 251 | 20230616 | 143500 | 7961480830 | 19920 | 19880 | 19920 | 19880 | 438 |
| 252 | 20230616 | 143400 | 7952767550 | 19880 | 19860 | 19890 | 19860 | 792 |
| 253 | 20230616 | 143300 | 7937028730 | 19860 | 19830 | 19860 | 19820 | 2145 |
| 254 | 20230616 | 143200 | 7894478770 | 19840 | 19820 | 19840 | 19820 | 373 |
| 255 | 20230616 | 143100 | 7887079610 | 19820 | 19770 | 19820 | 19770 | 1486 |
| 256 | 20230616 | 143000 | 7857667600 | 19770 | 19750 | 19770 | 19750 | 95 |
| 257 | 20230616 | 142900 | 7855790930 | 19750 | 19730 | 19760 | 19720 | 663 |
| 258 | 20230616 | 142800 | 7842703400 | 19730 | 19750 | 19750 | 19720 | 195 |
| 259 | 20230616 | 142700 | 7838855740 | 19730 | 19760 | 19770 | 19730 | 1043 |
| 260 | 20230616 | 142600 | 7818256070 | 19780 | 19790 | 19790 | 19750 | 372 |
| 261 | 20230616 | 142500 | 7810904120 | 19790 | 19780 | 19800 | 19760 | 1167 |
| 262 | 20230616 | 142400 | 7787807550 | 19780 | 19730 | 19780 | 19730 | 286 |
| 263 | 20230616 | 142300 | 7782160500 | 19730 | 19710 | 19740 | 19710 | 459 |
| 264 | 20230616 | 142200 | 7773111430 | 19720 | 19660 | 19720 | 19650 | 641 |
| 265 | 20230616 | 142100 | 7760497710 | 19700 | 19610 | 19700 | 19610 | 961 |
| 266 | 20230616 | 142000 | 7741618540 | 19610 | 19650 | 19650 | 19600 | 1217 |
| 267 | 20230616 | 141900 | 7717750170 | 19650 | 19710 | 19720 | 19650 | 1224 |
| 268 | 20230616 | 141800 | 7693649380 | 19720 | 19780 | 19780 | 19720 | 836 |
| 269 | 20230616 | 141700 | 7677159710 | 19740 | 19830 | 19840 | 19730 | 6253 |
| 270 | 20230616 | 141600 | 7553464640 | 19840 | 19810 | 19850 | 19810 | 1336 |
| 271 | 20230616 | 141500 | 7526967980 | 19830 | 19800 | 19830 | 19790 | 1089 |
| 272 | 20230616 | 141400 | 7505400590 | 19820 | 19790 | 19840 | 19750 | 1005 |
| 273 | 20230616 | 141300 | 7485510540 | 19750 | 19750 | 19790 | 19750 | 2073 |
| 274 | 20230616 | 141200 | 7444557240 | 19700 | 19610 | 19700 | 19610 | 2742 |
| 275 | 20230616 | 141100 | 7390656410 | 19600 | 19620 | 19620 | 19550 | 682 |
| 276 | 20230616 | 141000 | 7377292280 | 19550 | 19550 | 19620 | 19430 | 5887 |
| 277 | 20230616 | 140900 | 7262462750 | 19550 | 19500 | 19550 | 19450 | 4343 |
| 278 | 20230616 | 140800 | 7177766590 | 19510 | 19590 | 19590 | 19500 | 5058 |
| 279 | 20230616 | 140700 | 7079024920 | 19570 | 19580 | 19580 | 19560 | 912 |
| 280 | 20230616 | 140600 | 7061175990 | 19580 | 19610 | 19610 | 19580 | 2113 |
| 281 | 20230616 | 140500 | 7019777020 | 19600 | 19680 | 19690 | 19600 | 4154 |
| 282 | 20230616 | 140400 | 6938149670 | 19690 | 19720 | 19730 | 19670 | 3613 |
| 283 | 20230616 | 140300 | 6867000740 | 19710 | 19780 | 19790 | 19710 | 2763 |
| 284 | 20230616 | 140200 | 6812449540 | 19770 | 19740 | 19780 | 19730 | 761 |
| 285 | 20230616 | 140100 | 6797417600 | 19740 | 19700 | 19760 | 19700 | 957 |
| 286 | 20230616 | 140000 | 6778558980 | 19700 | 19730 | 19810 | 19680 | 1722 |
| 287 | 20230616 | 135900 | 6744643160 | 19710 | 19840 | 19840 | 19710 | 6456 |
| 288 | 20230616 | 135800 | 6616907660 | 19840 | 19820 | 19840 | 19810 | 482 |
| 289 | 20230616 | 135700 | 6607355060 | 19820 | 19830 | 19850 | 19810 | 454 |
| 290 | 20230616 | 135600 | 6598354400 | 19850 | 19880 | 19880 | 19840 | 610 |
| 291 | 20230616 | 135500 | 6586238360 | 19880 | 19880 | 19900 | 19860 | 286 |
| 292 | 20230616 | 135400 | 6580553960 | 19880 | 19860 | 19880 | 19850 | 331 |
| 293 | 20230616 | 135300 | 6573983250 | 19850 | 19830 | 19860 | 19810 | 539 |
| 294 | 20230616 | 135200 | 6563296240 | 19820 | 19810 | 19840 | 19810 | 1573 |
| 295 | 20230616 | 135100 | 6532125030 | 19810 | 19860 | 19860 | 19800 | 4436 |
| 296 | 20230616 | 135000 | 6444213630 | 19860 | 19880 | 19880 | 19850 | 4657 |
| 297 | 20230616 | 134900 | 6351737620 | 19880 | 19900 | 19900 | 19870 | 2288 |
| 298 | 20230616 | 134800 | 6306217980 | 19900 | 19890 | 19900 | 19890 | 661 |
| 299 | 20230616 | 134700 | 6293068180 | 19890 | 19890 | 19900 | 19890 | 377 |
| 300 | 20230616 | 134600 | 6285568410 | 19890 | 19880 | 19890 | 19870 | 1420 |
| 301 | 20230616 | 134500 | 6257347040 | 19880 | 19930 | 19930 | 19880 | 4245 |
| 302 | 20230616 | 134400 | 6172900670 | 19970 | 19990 | 20000 | 19900 | 7088 |
| 303 | 20230616 | 134300 | 6031654800 | 19990 | 20000 | 20000 | 19990 | 222 |
| 304 | 20230616 | 134200 | 6027216990 | 20000 | 20050 | 20050 | 19990 | 1245 |
| 305 | 20230616 | 134100 | 6002319090 | 20000 | 20050 | 20100 | 20000 | 646 |
| 306 | 20230616 | 134000 | 5989374390 | 20050 | 20000 | 20050 | 20000 | 936 |
| 307 | 20230616 | 133900 | 5970625840 | 20050 | 20050 | 20050 | 20000 | 32 |
| 308 | 20230616 | 133800 | 5969985490 | 20000 | 20000 | 20050 | 20000 | 606 |
| 309 | 20230616 | 133700 | 5957855490 | 20000 | 19990 | 20000 | 19980 | 114 |
| 310 | 20230616 | 133600 | 5955576910 | 19990 | 19980 | 19990 | 19980 | 455 |
| 311 | 20230616 | 133500 | 5946485210 | 19970 | 19970 | 19970 | 19970 | 218 |
| 312 | 20230616 | 133400 | 5942131750 | 19960 | 19960 | 19960 | 19960 | 13 |
| 313 | 20230616 | 133300 | 5941872270 | 19960 | 19950 | 19960 | 19940 | 826 |
| 314 | 20230616 | 133200 | 5925387460 | 19950 | 19950 | 19970 | 19940 | 462 |
| 315 | 20230616 | 133100 | 5916171980 | 19950 | 19960 | 19970 | 19920 | 4126 |
| 316 | 20230616 | 133000 | 5833942360 | 19960 | 19970 | 19970 | 19960 | 104 |
| 317 | 20230616 | 132900 | 5831866440 | 19960 | 19980 | 19980 | 19950 | 166 |
| 318 | 20230616 | 132800 | 5828552680 | 19990 | 19990 | 19990 | 19980 | 50 |
| 319 | 20230616 | 132700 | 5827553310 | 19950 | 19960 | 19960 | 19930 | 608 |
| 320 | 20230616 | 132600 | 5815427440 | 19970 | 20050 | 20050 | 19970 | 4270 |
| 321 | 20230616 | 132500 | 5730027550 | 20050 | 20050 | 20100 | 20000 | 1720 |
| 322 | 20230616 | 132400 | 5695543750 | 20050 | 20000 | 20050 | 20000 | 218 |
| 323 | 20230616 | 132300 | 5691179300 | 20000 | 19990 | 20050 | 19980 | 1684 |
| 324 | 20230616 | 132200 | 5657506690 | 19980 | 19910 | 19980 | 19900 | 2095 |
| 325 | 20230616 | 132100 | 5615755610 | 19910 | 19900 | 19910 | 19900 | 485 |
| 326 | 20230616 | 132000 | 5606099820 | 19910 | 19900 | 19910 | 19890 | 507 |
| 327 | 20230616 | 131900 | 5596013930 | 19900 | 19920 | 19920 | 19870 | 3733 |
| 328 | 20230616 | 131800 | 5521775810 | 19900 | 19900 | 19940 | 19900 | 1410 |
| 329 | 20230616 | 131700 | 5493713880 | 19900 | 19970 | 19970 | 19890 | 3350 |
| 330 | 20230616 | 131600 | 5427036810 | 19970 | 19950 | 19970 | 19890 | 3998 |
| 331 | 20230616 | 131500 | 5347449270 | 19940 | 19990 | 20000 | 19940 | 12979 |
| 332 | 20230616 | 131400 | 5088340550 | 19990 | 20000 | 20000 | 19990 | 637 |
| 333 | 20230616 | 131300 | 5075602780 | 20000 | 20050 | 20050 | 20000 | 1184 |
| 334 | 20230616 | 131200 | 5051922630 | 20050 | 20000 | 20050 | 20000 | 539 |
| 335 | 20230616 | 131100 | 5041142530 | 20000 | 20050 | 20050 | 19990 | 3174 |
| 336 | 20230616 | 131000 | 4977646150 | 20050 | 20050 | 20050 | 20000 | 136 |
| 337 | 20230616 | 130900 | 4974921550 | 20000 | 20000 | 20100 | 20000 | 231 |
| 338 | 20230616 | 130800 | 4970295750 | 20000 | 20000 | 20050 | 20000 | 11380 |
| 339 | 20230616 | 130700 | 4742645750 | 20000 | 20100 | 20100 | 20000 | 1246 |
| 340 | 20230616 | 130600 | 4717718900 | 20050 | 20050 | 20100 | 20050 | 556 |
| 341 | 20230616 | 130500 | 4706570550 | 20050 | 20050 | 20100 | 20050 | 579 |
| 342 | 20230616 | 130400 | 4694950300 | 20100 | 20100 | 20100 | 20000 | 883 |
| 343 | 20230616 | 130300 | 4677241950 | 20000 | 20100 | 20100 | 20000 | 5510 |
| 344 | 20230616 | 130200 | 4566851400 | 20100 | 20100 | 20100 | 20050 | 2186 |
| 345 | 20230616 | 130100 | 4522972600 | 20150 | 20150 | 20150 | 20100 | 79 |
| 346 | 20230616 | 130000 | 4521381400 | 20100 | 20100 | 20100 | 20100 | 70 |
| 347 | 20230616 | 125900 | 4519974400 | 20100 | 20150 | 20150 | 20050 | 6441 |
| 348 | 20230616 | 125800 | 4390610200 | 20150 | 20150 | 20150 | 20150 | 457 |
| 349 | 20230616 | 125700 | 4381401650 | 20150 | 20150 | 20150 | 20150 | 50 |
| 350 | 20230616 | 125600 | 4380394150 | 20150 | 20150 | 20150 | 20150 | 37 |
| 351 | 20230616 | 125500 | 4379648600 | 20200 | 20200 | 20200 | 20150 | 134 |
| 352 | 20230616 | 125400 | 4376944050 | 20200 | 20250 | 20250 | 20200 | 34 |
| 353 | 20230616 | 125300 | 4376256200 | 20250 | 20150 | 20250 | 20150 | 658 |
| 354 | 20230616 | 125200 | 4362967750 | 20200 | 20150 | 20200 | 20150 | 18 |
| 355 | 20230616 | 125100 | 4362604800 | 20200 | 20150 | 20200 | 20150 | 61 |
| 356 | 20230616 | 125000 | 4361374650 | 20150 | 20150 | 20200 | 20100 | 1875 |
| 357 | 20230616 | 124900 | 4323593500 | 20150 | 20100 | 20150 | 20100 | 1380 |
| 358 | 20230616 | 124800 | 4295811700 | 20150 | 20100 | 20150 | 20100 | 699 |
| 359 | 20230616 | 124700 | 4281761350 | 20100 | 20100 | 20150 | 20100 | 936 |
| 360 | 20230616 | 124600 | 4262909900 | 20150 | 20150 | 20150 | 20100 | 20 |
| 361 | 20230616 | 124500 | 4262507550 | 20150 | 20100 | 20150 | 20100 | 1290 |
| 362 | 20230616 | 124400 | 4236575050 | 20150 | 20150 | 20200 | 20100 | 1262 |
| 363 | 20230616 | 124300 | 4211145250 | 20200 | 20150 | 20200 | 20150 | 163 |
| 364 | 20230616 | 124200 | 4207859850 | 20200 | 20200 | 20200 | 20200 | 103 |
| 365 | 20230616 | 124100 | 4205779250 | 20150 | 20150 | 20150 | 20150 | 39 |
| 366 | 20230616 | 124000 | 4204993400 | 20150 | 20150 | 20200 | 20150 | 167 |
| 367 | 20230616 | 123900 | 4201622250 | 20200 | 20200 | 20200 | 20200 | 50 |
| 368 | 20230616 | 123800 | 4200612250 | 20150 | 20200 | 20200 | 20150 | 502 |
| 369 | 20230616 | 123700 | 4190472450 | 20200 | 20200 | 20200 | 20150 | 239 |
| 370 | 20230616 | 123600 | 4185650300 | 20150 | 20200 | 20200 | 20150 | 1003 |
| 371 | 20230616 | 123500 | 4165409350 | 20250 | 20250 | 20250 | 20250 | 500 |
| 372 | 20230616 | 123400 | 4155284350 | 20250 | 20250 | 20250 | 20200 | 442 |
| 373 | 20230616 | 123300 | 4146344500 | 20250 | 20250 | 20250 | 20250 | 1 |
| 374 | 20230616 | 123200 | 4146324250 | 20250 | 20200 | 20250 | 20200 | 271 |
| 375 | 20230616 | 123100 | 4140849350 | 20250 | 20200 | 20250 | 20200 | 19 |
| 376 | 20230616 | 123000 | 4140465250 | 20250 | 20250 | 20250 | 20250 | 176 |
| 377 | 20230616 | 122900 | 4136901250 | 20250 | 20200 | 20250 | 20200 | 61 |
| 378 | 20230616 | 122800 | 4135668550 | 20200 | 20200 | 20200 | 20200 | 788 |
| 379 | 20230616 | 122700 | 4119750950 | 20200 | 20150 | 20200 | 20150 | 343 |
| 380 | 20230616 | 122600 | 4112822850 | 20150 | 20150 | 20200 | 20150 | 96 |
| 381 | 20230616 | 122500 | 4110885500 | 20200 | 20200 | 20200 | 20150 | 243 |
| 382 | 20230616 | 122400 | 4105980050 | 20150 | 20200 | 20200 | 20150 | 107 |
| 383 | 20230616 | 122300 | 4103820250 | 20200 | 20150 | 20200 | 20150 | 147 |
| 384 | 20230616 | 122200 | 4100852700 | 20200 | 20200 | 20200 | 20200 | 5 |
| 385 | 20230616 | 122100 | 4100751700 | 20250 | 20200 | 20250 | 20150 | 1301 |
| 386 | 20230616 | 122000 | 4074498600 | 20250 | 20200 | 20250 | 20200 | 581 |
| 387 | 20230616 | 121900 | 4062761850 | 20250 | 20200 | 20250 | 20150 | 681 |
| 388 | 20230616 | 121800 | 4049003000 | 20200 | 20200 | 20200 | 20150 | 180 |
| 389 | 20230616 | 121700 | 4045370500 | 20200 | 20150 | 20200 | 20150 | 686 |
| 390 | 20230616 | 121600 | 4031516700 | 20150 | 20150 | 20150 | 20150 | 93 |
| 391 | 20230616 | 121500 | 4029642750 | 20150 | 20100 | 20200 | 20100 | 480 |
| 392 | 20230616 | 121400 | 4019981950 | 20150 | 20150 | 20150 | 20150 | 958 |
| 393 | 20230616 | 121300 | 4000678250 | 20150 | 20150 | 20150 | 20100 | 323 |
| 394 | 20230616 | 121200 | 3994172000 | 20150 | 20150 | 20200 | 20100 | 2380 |
| 395 | 20230616 | 121100 | 3946217300 | 20200 | 20200 | 20200 | 20150 | 24 |
| 396 | 20230616 | 121000 | 3945733100 | 20200 | 20200 | 20250 | 20200 | 570 |
| 397 | 20230616 | 120900 | 3934204000 | 20200 | 20200 | 20250 | 20200 | 1223 |
| 398 | 20230616 | 120800 | 3909499350 | 20250 | 20250 | 20250 | 20200 | 351 |
| 399 | 20230616 | 120700 | 3902393150 | 20200 | 20200 | 20250 | 20200 | 114 |
| 400 | 20230616 | 120600 | 3900086750 | 20250 | 20250 | 20250 | 20200 | 483 |
| 401 | 20230616 | 120500 | 3890306250 | 20250 | 20300 | 20300 | 20250 | 310 |
| 402 | 20230616 | 120400 | 3884016000 | 20250 | 20250 | 20300 | 20200 | 626 |
| 403 | 20230616 | 120300 | 3871340600 | 20200 | 20200 | 20250 | 20200 | 259 |
| 404 | 20230616 | 120200 | 3866108750 | 20150 | 20150 | 20200 | 20150 | 94 |
| 405 | 20230616 | 120100 | 3864214600 | 20150 | 20250 | 20250 | 20150 | 379 |
| 406 | 20230616 | 120000 | 3856573700 | 20250 | 20200 | 20250 | 20150 | 708 |
| 407 | 20230616 | 115900 | 3842278850 | 20200 | 20200 | 20200 | 20150 | 235 |
| 408 | 20230616 | 115800 | 3837543050 | 20150 | 20150 | 20200 | 20150 | 185 |
| 409 | 20230616 | 115700 | 3833815150 | 20150 | 20150 | 20200 | 20150 | 896 |
| 410 | 20230616 | 115600 | 3815760700 | 20200 | 20150 | 20200 | 20150 | 468 |
| 411 | 20230616 | 115500 | 3806327700 | 20200 | 20200 | 20200 | 20150 | 61 |
| 412 | 20230616 | 115400 | 3805096750 | 20250 | 20200 | 20250 | 20200 | 108 |
| 413 | 20230616 | 115300 | 3802914950 | 20200 | 20150 | 20200 | 20150 | 1646 |
| 414 | 20230616 | 115200 | 3769676650 | 20150 | 20150 | 20150 | 20100 | 353 |
| 415 | 20230616 | 115100 | 3762567100 | 20100 | 20150 | 20150 | 20100 | 523 |
| 416 | 20230616 | 115000 | 3752036500 | 20150 | 20150 | 20150 | 20150 | 69 |
| 417 | 20230616 | 114900 | 3750646150 | 20200 | 20200 | 20200 | 20150 | 97 |
| 418 | 20230616 | 114800 | 3748691150 | 20200 | 20150 | 20200 | 20100 | 1002 |
| 419 | 20230616 | 114700 | 3728538700 | 20150 | 20100 | 20150 | 20100 | 715 |
| 420 | 20230616 | 114600 | 3714156350 | 20150 | 20100 | 20150 | 20050 | 995 |
| 421 | 20230616 | 114500 | 3694156000 | 20100 | 20100 | 20100 | 20100 | 1776 |
| 422 | 20230616 | 114400 | 3658458400 | 20150 | 20150 | 20150 | 20100 | 956 |
| 423 | 20230616 | 114300 | 3639225500 | 20100 | 20150 | 20150 | 20100 | 7185 |
| 424 | 20230616 | 114200 | 3494668050 | 20200 | 20300 | 20300 | 20150 | 5515 |
| 425 | 20230616 | 114100 | 3383247800 | 20300 | 20250 | 20300 | 20200 | 1466 |
| 426 | 20230616 | 114000 | 3353572400 | 20200 | 20300 | 20300 | 20200 | 6106 |
| 427 | 20230616 | 113900 | 3229986050 | 20350 | 20300 | 20350 | 20250 | 1184 |
| 428 | 20230616 | 113800 | 3205976000 | 20300 | 20300 | 20350 | 20300 | 1013 |
| 429 | 20230616 | 113700 | 3185405200 | 20300 | 20300 | 20350 | 20250 | 1053 |
| 430 | 20230616 | 113600 | 3164031150 | 20300 | 20300 | 20300 | 20300 | 36 |
| 431 | 20230616 | 113500 | 3163300350 | 20250 | 20350 | 20350 | 20250 | 355 |
| 432 | 20230616 | 113400 | 3156096300 | 20250 | 20350 | 20350 | 20250 | 2844 |
| 433 | 20230616 | 113300 | 3098369100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 434 | 20230616 | 113200 | 3098369100 | 20400 | 20350 | 20400 | 20300 | 375 |
| 435 | 20230616 | 113100 | 3090728800 | 20350 | 20350 | 20350 | 20350 | 745 |
| 436 | 20230616 | 113000 | 3075568050 | 20350 | 20350 | 20350 | 20350 | 155 |
| 437 | 20230616 | 112900 | 3072413800 | 20400 | 20400 | 20450 | 20350 | 1177 |
| 438 | 20230616 | 112800 | 3048435250 | 20400 | 20350 | 20450 | 20350 | 329 |
| 439 | 20230616 | 112700 | 3041729450 | 20400 | 20400 | 20450 | 20400 | 311 |
| 440 | 20230616 | 112600 | 3035384950 | 20400 | 20400 | 20400 | 20350 | 322 |
| 441 | 20230616 | 112500 | 3028831950 | 20400 | 20350 | 20400 | 20350 | 140 |
| 442 | 20230616 | 112400 | 3025982800 | 20400 | 20400 | 20400 | 20300 | 792 |
| 443 | 20230616 | 112300 | 3009855100 | 20350 | 20450 | 20450 | 20350 | 76 |
| 444 | 20230616 | 112200 | 3008307800 | 20450 | 20350 | 20450 | 20300 | 117 |
| 445 | 20230616 | 112100 | 3005926450 | 20450 | 20400 | 20450 | 20250 | 2780 |
| 446 | 20230616 | 112000 | 2949345950 | 20400 | 20450 | 20450 | 20300 | 48 |
| 447 | 20230616 | 111900 | 2948370350 | 20450 | 20350 | 20450 | 20250 | 2539 |
| 448 | 20230616 | 111800 | 2896828350 | 20350 | 20350 | 20350 | 20300 | 215 |
| 449 | 20230616 | 111700 | 2892460000 | 20350 | 20350 | 20350 | 20300 | 2373 |
| 450 | 20230616 | 111600 | 2844286300 | 20350 | 20400 | 20400 | 20300 | 1322 |
| 451 | 20230616 | 111500 | 2817403050 | 20400 | 20350 | 20400 | 20350 | 565 |
| 452 | 20230616 | 111400 | 2805904850 | 20350 | 20350 | 20350 | 20300 | 770 |
| 453 | 20230616 | 111300 | 2790249950 | 20350 | 20300 | 20350 | 20250 | 3191 |
| 454 | 20230616 | 111200 | 2725456350 | 20300 | 20300 | 20350 | 20300 | 517 |
| 455 | 20230616 | 111100 | 2714961050 | 20300 | 20400 | 20400 | 20250 | 8964 |
| 456 | 20230616 | 111000 | 2532851700 | 20400 | 20450 | 20500 | 20400 | 3446 |
| 457 | 20230616 | 110900 | 2462483900 | 20500 | 20450 | 20500 | 20450 | 234 |
| 458 | 20230616 | 110800 | 2457693450 | 20450 | 20400 | 20450 | 20400 | 357 |
| 459 | 20230616 | 110700 | 2450395050 | 20450 | 20450 | 20450 | 20400 | 420 |
| 460 | 20230616 | 110600 | 2441821650 | 20450 | 20500 | 20500 | 20400 | 1890 |
| 461 | 20230616 | 110500 | 2403228800 | 20450 | 20450 | 20500 | 20400 | 1103 |
| 462 | 20230616 | 110400 | 2380681050 | 20500 | 20550 | 20550 | 20450 | 5523 |
| 463 | 20230616 | 110300 | 2267564200 | 20550 | 20600 | 20600 | 20550 | 2523 |
| 464 | 20230616 | 110200 | 2215690400 | 20600 | 20600 | 20600 | 20550 | 1082 |
| 465 | 20230616 | 110100 | 2193401800 | 20600 | 20600 | 20650 | 20600 | 80 |
| 466 | 20230616 | 110000 | 2191753250 | 20650 | 20650 | 20650 | 20650 | 11 |
| 467 | 20230616 | 105900 | 2191526100 | 20650 | 20650 | 20650 | 20600 | 1065 |
| 468 | 20230616 | 105800 | 2169584450 | 20650 | 20650 | 20650 | 20600 | 270 |
| 469 | 20230616 | 105700 | 2164021650 | 20600 | 20650 | 20650 | 20550 | 548 |
| 470 | 20230616 | 105600 | 2152723450 | 20600 | 20650 | 20650 | 20600 | 61 |
| 471 | 20230616 | 105500 | 2151466600 | 20650 | 20600 | 20650 | 20600 | 46 |
| 472 | 20230616 | 105400 | 2150518900 | 20600 | 20550 | 20600 | 20550 | 297 |
| 473 | 20230616 | 105300 | 2144415400 | 20550 | 20550 | 20550 | 20500 | 411 |
| 474 | 20230616 | 105200 | 2135985000 | 20550 | 20550 | 20550 | 20550 | 856 |
| 475 | 20230616 | 105100 | 2118394200 | 20600 | 20550 | 20600 | 20550 | 315 |
| 476 | 20230616 | 105000 | 2111918350 | 20550 | 20500 | 20550 | 20500 | 785 |
| 477 | 20230616 | 104900 | 2095813900 | 20550 | 20500 | 20550 | 20500 | 389 |
| 478 | 20230616 | 104800 | 2087835950 | 20550 | 20600 | 20600 | 20500 | 1038 |
| 479 | 20230616 | 104700 | 2066505950 | 20550 | 20550 | 20600 | 20550 | 763 |
| 480 | 20230616 | 104600 | 2050826150 | 20550 | 20550 | 20600 | 20550 | 1407 |
| 481 | 20230616 | 104500 | 2021911100 | 20600 | 20650 | 20700 | 20600 | 3340 |
| 482 | 20230616 | 104400 | 1953015400 | 20650 | 20650 | 20650 | 20650 | 167 |
| 483 | 20230616 | 104300 | 1949566850 | 20650 | 20750 | 20750 | 20650 | 1292 |
| 484 | 20230616 | 104200 | 1922846550 | 20700 | 20700 | 20700 | 20700 | 192 |
| 485 | 20230616 | 104100 | 1918872150 | 20700 | 20750 | 20750 | 20700 | 67 |
| 486 | 20230616 | 104000 | 1917483750 | 20700 | 20700 | 20700 | 20700 | 58 |
| 487 | 20230616 | 103900 | 1916283150 | 20750 | 20650 | 20750 | 20650 | 217 |
| 488 | 20230616 | 103800 | 1911792750 | 20700 | 20700 | 20700 | 20650 | 163 |
| 489 | 20230616 | 103700 | 1908419250 | 20700 | 20700 | 20700 | 20650 | 3340 |
| 490 | 20230616 | 103600 | 1839282500 | 20750 | 20750 | 20750 | 20750 | 673 |
| 491 | 20230616 | 103500 | 1825317750 | 20750 | 20750 | 20750 | 20700 | 250 |
| 492 | 20230616 | 103400 | 1820132650 | 20700 | 20750 | 20800 | 20700 | 453 |
| 493 | 20230616 | 103300 | 1810736450 | 20800 | 20750 | 20800 | 20750 | 302 |
| 494 | 20230616 | 103200 | 1804469850 | 20750 | 20800 | 20800 | 20750 | 1125 |
| 495 | 20230616 | 103100 | 1781116000 | 20750 | 20750 | 20800 | 20750 | 170 |
| 496 | 20230616 | 103000 | 1777588450 | 20750 | 20800 | 20800 | 20750 | 122 |
| 497 | 20230616 | 102900 | 1775052100 | 20800 | 20800 | 20850 | 20800 | 238 |
| 498 | 20230616 | 102800 | 1770099200 | 20800 | 20750 | 20800 | 20750 | 1837 |
| 499 | 20230616 | 102700 | 1731976100 | 20750 | 20750 | 20800 | 20750 | 570 |
| 500 | 20230616 | 102600 | 1720148500 | 20800 | 20850 | 20850 | 20750 | 1794 |
| 501 | 20230616 | 102500 | 1682835600 | 20850 | 20800 | 20850 | 20800 | 2779 |
| 502 | 20230616 | 102400 | 1625027150 | 20800 | 20900 | 20900 | 20800 | 5248 |
| 503 | 20230616 | 102300 | 1515531800 | 20900 | 20900 | 20950 | 20900 | 249 |
| 504 | 20230616 | 102200 | 1510327600 | 20900 | 20900 | 20900 | 20900 | 421 |
| 505 | 20230616 | 102100 | 1501528700 | 20900 | 20950 | 20950 | 20900 | 155 |
| 506 | 20230616 | 102000 | 1498283250 | 20900 | 20900 | 20900 | 20900 | 45 |
| 507 | 20230616 | 101900 | 1497342750 | 20900 | 20900 | 20950 | 20900 | 712 |
| 508 | 20230616 | 101800 | 1482461800 | 20900 | 20900 | 20950 | 20900 | 353 |
| 509 | 20230616 | 101700 | 1475083950 | 20900 | 20950 | 20950 | 20900 | 902 |
| 510 | 20230616 | 101600 | 1456188850 | 20950 | 21000 | 21000 | 20950 | 673 |
| 511 | 20230616 | 101500 | 1442085100 | 20950 | 21000 | 21000 | 20950 | 67 |
| 512 | 20230616 | 101400 | 1440678750 | 20950 | 21000 | 21000 | 20950 | 175 |
| 513 | 20230616 | 101300 | 1437010750 | 21000 | 21000 | 21000 | 21000 | 641 |
| 514 | 20230616 | 101200 | 1423549750 | 21000 | 21000 | 21000 | 21000 | 44 |
| 515 | 20230616 | 101100 | 1422625750 | 21000 | 21000 | 21050 | 21000 | 108 |
| 516 | 20230616 | 101000 | 1420357650 | 21000 | 21000 | 21050 | 21000 | 32 |
| 517 | 20230616 | 100900 | 1419685600 | 21000 | 21000 | 21050 | 21000 | 294 |
| 518 | 20230616 | 100800 | 1413510550 | 21000 | 21000 | 21050 | 21000 | 579 |
| 519 | 20230616 | 100700 | 1401349050 | 21000 | 21000 | 21050 | 21000 | 72 |
| 520 | 20230616 | 100600 | 1399836950 | 21050 | 21050 | 21050 | 21050 | 364 |
| 521 | 20230616 | 100500 | 1392174750 | 21050 | 21050 | 21100 | 21050 | 61 |
| 522 | 20230616 | 100400 | 1390890650 | 21050 | 21100 | 21100 | 21050 | 171 |
| 523 | 20230616 | 100300 | 1387284850 | 21100 | 21050 | 21100 | 21050 | 1065 |
| 524 | 20230616 | 100200 | 1364838650 | 21000 | 20950 | 21000 | 20950 | 1066 |
| 525 | 20230616 | 100100 | 1342457650 | 20900 | 20950 | 20950 | 20900 | 1928 |
| 526 | 20230616 | 100000 | 1302067600 | 20950 | 20950 | 20950 | 20950 | 580 |
| 527 | 20230616 | 095900 | 1289916600 | 20950 | 21000 | 21000 | 20900 | 1023 |
| 528 | 20230616 | 095800 | 1268485000 | 21000 | 20950 | 21000 | 20950 | 81 |
| 529 | 20230616 | 095700 | 1266787950 | 20950 | 21000 | 21000 | 20950 | 956 |
| 530 | 20230616 | 095600 | 1246759600 | 20950 | 20950 | 21000 | 20950 | 191 |
| 531 | 20230616 | 095500 | 1242758100 | 21000 | 20950 | 21000 | 20950 | 43 |
| 532 | 20230616 | 095400 | 1241857000 | 21000 | 20950 | 21000 | 20950 | 2940 |
| 533 | 20230616 | 095300 | 1180263950 | 20950 | 21000 | 21050 | 20950 | 2804 |
| 534 | 20230616 | 095200 | 1121484200 | 21000 | 21000 | 21050 | 21000 | 31 |
| 535 | 20230616 | 095100 | 1120833150 | 21000 | 21000 | 21050 | 21000 | 360 |
| 536 | 20230616 | 095000 | 1113272800 | 21000 | 20950 | 21000 | 20950 | 137 |
| 537 | 20230616 | 094900 | 1110397650 | 21000 | 20950 | 21050 | 20950 | 293 |
| 538 | 20230616 | 094800 | 1104246750 | 20950 | 21000 | 21050 | 20950 | 20 |
| 539 | 20230616 | 094700 | 1103827400 | 20950 | 21000 | 21050 | 20950 | 1268 |
| 540 | 20230616 | 094600 | 1077224900 | 21050 | 21000 | 21050 | 21000 | 60 |
| 541 | 20230616 | 094500 | 1075964800 | 21000 | 21050 | 21050 | 21000 | 125 |
| 542 | 20230616 | 094400 | 1073334200 | 21100 | 21050 | 21100 | 21050 | 487 |
| 543 | 20230616 | 094300 | 1063082650 | 21050 | 21000 | 21050 | 21000 | 100 |
| 544 | 20230616 | 094200 | 1060981250 | 21000 | 20950 | 21000 | 20950 | 445 |
| 545 | 20230616 | 094100 | 1051645300 | 20950 | 20950 | 20950 | 20900 | 176 |
| 546 | 20230616 | 094000 | 1047961450 | 20950 | 20950 | 20950 | 20950 | 51 |
| 547 | 20230616 | 093900 | 1046893000 | 20900 | 20950 | 20950 | 20900 | 117 |
| 548 | 20230616 | 093800 | 1044444700 | 20950 | 20900 | 20950 | 20900 | 256 |
| 549 | 20230616 | 093700 | 1039085400 | 20950 | 20900 | 20950 | 20850 | 842 |
| 550 | 20230616 | 093600 | 1021504600 | 20850 | 20800 | 20850 | 20750 | 1830 |
| 551 | 20230616 | 093500 | 983470550 | 20850 | 20800 | 20850 | 20800 | 1164 |
| 552 | 20230616 | 093400 | 959228850 | 20800 | 20850 | 20850 | 20800 | 411 |
| 553 | 20230616 | 093300 | 950672100 | 20800 | 20800 | 20850 | 20800 | 461 |
| 554 | 20230616 | 093200 | 941078300 | 20900 | 20850 | 20900 | 20800 | 200 |
| 555 | 20230616 | 093100 | 936917350 | 20900 | 20900 | 20900 | 20800 | 1695 |
| 556 | 20230616 | 093000 | 901628100 | 20900 | 20900 | 21050 | 20900 | 300 |
| 557 | 20230616 | 092900 | 895346750 | 20900 | 21050 | 21050 | 20900 | 2232 |
| 558 | 20230616 | 092800 | 848614450 | 21050 | 21050 | 21100 | 21050 | 1019 |
| 559 | 20230616 | 092700 | 827163900 | 21100 | 21000 | 21150 | 21000 | 634 |
| 560 | 20230616 | 092600 | 813789300 | 21050 | 21050 | 21050 | 21000 | 614 |
| 561 | 20230616 | 092500 | 800870650 | 21050 | 21000 | 21050 | 21000 | 466 |
| 562 | 20230616 | 092400 | 791063850 | 21000 | 21000 | 21000 | 20950 | 1524 |
| 563 | 20230616 | 092300 | 759078150 | 21000 | 21000 | 21050 | 20950 | 1122 |
| 564 | 20230616 | 092200 | 735512550 | 21000 | 20950 | 21000 | 20950 | 647 |
| 565 | 20230616 | 092100 | 721957150 | 21000 | 20900 | 21000 | 20900 | 524 |
| 566 | 20230616 | 092000 | 710980450 | 21000 | 20950 | 21000 | 20950 | 380 |
| 567 | 20230616 | 091900 | 703019400 | 20900 | 20950 | 20950 | 20850 | 295 |
| 568 | 20230616 | 091800 | 696846750 | 20850 | 20900 | 20950 | 20850 | 664 |
| 569 | 20230616 | 091700 | 682980000 | 20950 | 20850 | 20950 | 20850 | 492 |
| 570 | 20230616 | 091600 | 672697050 | 20850 | 20800 | 20900 | 20800 | 374 |
| 571 | 20230616 | 091500 | 664899850 | 20850 | 20850 | 20850 | 20800 | 509 |
| 572 | 20230616 | 091400 | 654289200 | 20850 | 20800 | 20850 | 20650 | 2183 |
| 573 | 20230616 | 091300 | 609021400 | 20800 | 20750 | 20800 | 20750 | 489 |
| 574 | 20230616 | 091200 | 598857100 | 20750 | 20750 | 20750 | 20700 | 675 |
| 575 | 20230616 | 091100 | 584863350 | 20750 | 20700 | 20750 | 20700 | 976 |
| 576 | 20230616 | 091000 | 564612400 | 20750 | 20750 | 20800 | 20700 | 3704 |
| 577 | 20230616 | 090900 | 487883650 | 20800 | 20850 | 20950 | 20800 | 2433 |
| 578 | 20230616 | 090800 | 437235300 | 20950 | 20950 | 21000 | 20800 | 924 |
| 579 | 20230616 | 090700 | 417939500 | 20950 | 20950 | 21100 | 20900 | 1431 |
| 580 | 20230616 | 090600 | 387943150 | 20900 | 20850 | 20900 | 20800 | 1112 |
| 581 | 20230616 | 090500 | 364733900 | 20850 | 20900 | 20900 | 20800 | 714 |
| 582 | 20230616 | 090400 | 349826750 | 20950 | 20750 | 20950 | 20700 | 2178 |
| 583 | 20230616 | 090300 | 304357250 | 20750 | 20700 | 20850 | 20650 | 2208 |
| 584 | 20230616 | 090200 | 258643550 | 20700 | 20900 | 20900 | 20650 | 3679 |
| 585 | 20230616 | 090100 | 182301150 | 20850 | 20750 | 20950 | 20750 | 1474 |
| 586 | 20230616 | 090000 | 151597250 | 20750 | 20800 | 20900 | 20700 | 7239 |