33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 3 | 20230615 | 191100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230615 | 191000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230615 | 190900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230615 | 190800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230615 | 190700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230615 | 190600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230615 | 190500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230615 | 190400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230615 | 190300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230615 | 190200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230615 | 190100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230615 | 190000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230615 | 185900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230615 | 185800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230615 | 185700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230615 | 185600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230615 | 185500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230615 | 185400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230615 | 185300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230615 | 185200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230615 | 185100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230615 | 185000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230615 | 184900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230615 | 184800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230615 | 184700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230615 | 184600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230615 | 184500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230615 | 184400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230615 | 184300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230615 | 184200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 33 | 20230615 | 184100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230615 | 184000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230615 | 183900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230615 | 183800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230615 | 183700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230615 | 183600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230615 | 183500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230615 | 183400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230615 | 183300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230615 | 183200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230615 | 183100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230615 | 183000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230615 | 182900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230615 | 182800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230615 | 182700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230615 | 182600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230615 | 182500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230615 | 182400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230615 | 182300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230615 | 182200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230615 | 182100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230615 | 182000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230615 | 181900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230615 | 181800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230615 | 181700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230615 | 181600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230615 | 181500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230615 | 181400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230615 | 181300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230615 | 181200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 63 | 20230615 | 181100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230615 | 181000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230615 | 180900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230615 | 180800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230615 | 180700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230615 | 180600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230615 | 180500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230615 | 180400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230615 | 180300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230615 | 180200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230615 | 180100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230615 | 180000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230615 | 175900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230615 | 175800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230615 | 175700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230615 | 175600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230615 | 175500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230615 | 175400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230615 | 175300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230615 | 175200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230615 | 175100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230615 | 175000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230615 | 174900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230615 | 174800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230615 | 174700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230615 | 174600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230615 | 174500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230615 | 174400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230615 | 174300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230615 | 174200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 93 | 20230615 | 174100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230615 | 174000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230615 | 173900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230615 | 173800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230615 | 173700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230615 | 173600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230615 | 173500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230615 | 173400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230615 | 173300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230615 | 173200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230615 | 173100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230615 | 173000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230615 | 172900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230615 | 172800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230615 | 172700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230615 | 172600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230615 | 172500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230615 | 172400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230615 | 172300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230615 | 172200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230615 | 172100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230615 | 172000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230615 | 171900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230615 | 171800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230615 | 171700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230615 | 171600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230615 | 171500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230615 | 171400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230615 | 171300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230615 | 171200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 123 | 20230615 | 171100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230615 | 171000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230615 | 170900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230615 | 170800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230615 | 170700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230615 | 170600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230615 | 170500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230615 | 170400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230615 | 170300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230615 | 170200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230615 | 170100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230615 | 170000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230615 | 165900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230615 | 165800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230615 | 165700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230615 | 165600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230615 | 165500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230615 | 165400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230615 | 165300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230615 | 165200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230615 | 165100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230615 | 165000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230615 | 164900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230615 | 164800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230615 | 164700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230615 | 164600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230615 | 164500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230615 | 164400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230615 | 164300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230615 | 164200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 153 | 20230615 | 164100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230615 | 164000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230615 | 163900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230615 | 163800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230615 | 163700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230615 | 163600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230615 | 163500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230615 | 163400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230615 | 163300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230615 | 163200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230615 | 163100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230615 | 163000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230615 | 162900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230615 | 162800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230615 | 162700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230615 | 162600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230615 | 162500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230615 | 162400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230615 | 162300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230615 | 162200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230615 | 162100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230615 | 162000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230615 | 161900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230615 | 161800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230615 | 161700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230615 | 161600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230615 | 161500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230615 | 161400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230615 | 161300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230615 | 161200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 183 | 20230615 | 161100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230615 | 161000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230615 | 160900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230615 | 160800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230615 | 160700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230615 | 160600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230615 | 160500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230615 | 160400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230615 | 160300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230615 | 160200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230615 | 160100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230615 | 160000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230615 | 155900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230615 | 155800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230615 | 155700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230615 | 155600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230615 | 155500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230615 | 155400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230615 | 155300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230615 | 155200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230615 | 155100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230615 | 155000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230615 | 154900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230615 | 154800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230615 | 154700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230615 | 154600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230615 | 154500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230615 | 154400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230615 | 154300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230615 | 154200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 213 | 20230615 | 154100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230615 | 154000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230615 | 153900 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230615 | 153800 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230615 | 153700 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230615 | 153600 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20230615 | 153500 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20230615 | 153400 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20230615 | 153300 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20230615 | 153200 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20230615 | 153100 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20230615 | 153000 | 13988855800 | 21400 | 21400 | 21400 | 21400 | 14378 |
| 225 | 20230615 | 152900 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20230615 | 152800 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20230615 | 152700 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20230615 | 152600 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20230615 | 152500 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20230615 | 152400 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20230615 | 152300 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20230615 | 152200 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20230615 | 152100 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20230615 | 152000 | 13681166600 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20230615 | 151900 | 13681166600 | 21450 | 21450 | 21450 | 21400 | 3124 |
| 236 | 20230615 | 151800 | 13614206100 | 21450 | 21450 | 21450 | 21400 | 2587 |
| 237 | 20230615 | 151700 | 13558794300 | 21450 | 21450 | 21450 | 21350 | 1409 |
| 238 | 20230615 | 151600 | 13528639400 | 21450 | 21450 | 21450 | 21400 | 1399 |
| 239 | 20230615 | 151500 | 13498685900 | 21400 | 21400 | 21450 | 21400 | 1082 |
| 240 | 20230615 | 151400 | 13475512050 | 21400 | 21350 | 21400 | 21350 | 1460 |
| 241 | 20230615 | 151300 | 13444308450 | 21350 | 21450 | 21500 | 21350 | 2624 |
| 242 | 20230615 | 151200 | 13388121500 | 21450 | 21450 | 21500 | 21450 | 1650 |
| 243 | 20230615 | 151100 | 13352688450 | 21450 | 21400 | 21450 | 21400 | 2457 |
| 244 | 20230615 | 151000 | 13300005450 | 21400 | 21350 | 21450 | 21350 | 6482 |
| 245 | 20230615 | 150900 | 13161321750 | 21350 | 21350 | 21400 | 21300 | 136 |
| 246 | 20230615 | 150800 | 13158418600 | 21350 | 21350 | 21350 | 21350 | 2174 |
| 247 | 20230615 | 150700 | 13112003700 | 21300 | 21300 | 21350 | 21300 | 1308 |
| 248 | 20230615 | 150600 | 13084140400 | 21300 | 21300 | 21300 | 21300 | 1238 |
| 249 | 20230615 | 150500 | 13057771000 | 21350 | 21300 | 21350 | 21300 | 567 |
| 250 | 20230615 | 150400 | 13045682700 | 21300 | 21300 | 21350 | 21300 | 1413 |
| 251 | 20230615 | 150300 | 13015562400 | 21300 | 21350 | 21350 | 21300 | 1871 |
| 252 | 20230615 | 150200 | 12975689650 | 21300 | 21300 | 21350 | 21300 | 1754 |
| 253 | 20230615 | 150100 | 12938329400 | 21350 | 21400 | 21400 | 21350 | 1726 |
| 254 | 20230615 | 150000 | 12901464950 | 21350 | 21400 | 21400 | 21350 | 765 |
| 255 | 20230615 | 145900 | 12885129700 | 21400 | 21350 | 21400 | 21350 | 127 |
| 256 | 20230615 | 145800 | 12882416100 | 21350 | 21350 | 21350 | 21300 | 1169 |
| 257 | 20230615 | 145700 | 12857458100 | 21350 | 21300 | 21350 | 21300 | 115 |
| 258 | 20230615 | 145600 | 12855003600 | 21300 | 21350 | 21400 | 21300 | 1142 |
| 259 | 20230615 | 145500 | 12830633900 | 21300 | 21300 | 21300 | 21250 | 721 |
| 260 | 20230615 | 145400 | 12815278050 | 21400 | 21300 | 21400 | 21250 | 4552 |
| 261 | 20230615 | 145300 | 12718313800 | 21350 | 21350 | 21400 | 21300 | 2459 |
| 262 | 20230615 | 145200 | 12665876300 | 21400 | 21400 | 21450 | 21350 | 2822 |
| 263 | 20230615 | 145100 | 12605514400 | 21400 | 21500 | 21550 | 21400 | 4863 |
| 264 | 20230615 | 145000 | 12501018400 | 21500 | 21500 | 21550 | 21500 | 2017 |
| 265 | 20230615 | 144900 | 12457575050 | 21500 | 21500 | 21550 | 21450 | 5634 |
| 266 | 20230615 | 144800 | 12336466850 | 21450 | 21450 | 21500 | 21450 | 8350 |
| 267 | 20230615 | 144700 | 12156950150 | 21500 | 21450 | 21500 | 21450 | 3054 |
| 268 | 20230615 | 144600 | 12091297300 | 21450 | 21450 | 21450 | 21400 | 8213 |
| 269 | 20230615 | 144500 | 11915137650 | 21450 | 21400 | 21450 | 21350 | 3152 |
| 270 | 20230615 | 144400 | 11847659050 | 21400 | 21400 | 21450 | 21350 | 2439 |
| 271 | 20230615 | 144300 | 11795457400 | 21400 | 21450 | 21450 | 21350 | 4539 |
| 272 | 20230615 | 144200 | 11698288900 | 21450 | 21450 | 21450 | 21350 | 4506 |
| 273 | 20230615 | 144100 | 11601822100 | 21450 | 21300 | 21450 | 21300 | 14427 |
| 274 | 20230615 | 144000 | 11293500350 | 21350 | 21300 | 21350 | 21250 | 2559 |
| 275 | 20230615 | 143900 | 11238977400 | 21250 | 21250 | 21300 | 21250 | 4229 |
| 276 | 20230615 | 143800 | 11148912000 | 21250 | 21300 | 21300 | 21250 | 3646 |
| 277 | 20230615 | 143700 | 11071254700 | 21250 | 21250 | 21300 | 21250 | 1668 |
| 278 | 20230615 | 143600 | 11035738550 | 21250 | 21200 | 21250 | 21200 | 4229 |
| 279 | 20230615 | 143500 | 10945879150 | 21250 | 21150 | 21250 | 21150 | 8696 |
| 280 | 20230615 | 143400 | 10761533150 | 21150 | 21150 | 21200 | 21150 | 133 |
| 281 | 20230615 | 143300 | 10758720150 | 21150 | 21150 | 21200 | 21150 | 433 |
| 282 | 20230615 | 143200 | 10749561700 | 21150 | 21150 | 21150 | 21150 | 84 |
| 283 | 20230615 | 143100 | 10747785100 | 21100 | 21150 | 21150 | 21100 | 510 |
| 284 | 20230615 | 143000 | 10736999050 | 21150 | 21150 | 21150 | 21150 | 6 |
| 285 | 20230615 | 142900 | 10736872150 | 21150 | 21150 | 21150 | 21150 | 37 |
| 286 | 20230615 | 142800 | 10736089600 | 21200 | 21150 | 21200 | 21150 | 84 |
| 287 | 20230615 | 142700 | 10734312950 | 21150 | 21150 | 21150 | 21150 | 2107 |
| 288 | 20230615 | 142600 | 10689749900 | 21150 | 21150 | 21200 | 21150 | 590 |
| 289 | 20230615 | 142500 | 10677271150 | 21150 | 21150 | 21200 | 21150 | 759 |
| 290 | 20230615 | 142400 | 10661218250 | 21150 | 21150 | 21150 | 21100 | 278 |
| 291 | 20230615 | 142300 | 10655340950 | 21100 | 21100 | 21150 | 21100 | 188 |
| 292 | 20230615 | 142200 | 10651365400 | 21100 | 21150 | 21200 | 21100 | 376 |
| 293 | 20230615 | 142100 | 10643414050 | 21150 | 21150 | 21150 | 21100 | 1154 |
| 294 | 20230615 | 142000 | 10619008600 | 21150 | 21150 | 21200 | 21150 | 1978 |
| 295 | 20230615 | 141900 | 10577173850 | 21150 | 21150 | 21150 | 21150 | 417 |
| 296 | 20230615 | 141800 | 10568354300 | 21150 | 21150 | 21200 | 21150 | 411 |
| 297 | 20230615 | 141700 | 10559661600 | 21150 | 21150 | 21200 | 21150 | 316 |
| 298 | 20230615 | 141600 | 10552975700 | 21200 | 21150 | 21200 | 21150 | 528 |
| 299 | 20230615 | 141500 | 10541784850 | 21150 | 21150 | 21150 | 21150 | 379 |
| 300 | 20230615 | 141400 | 10533769000 | 21150 | 21150 | 21150 | 21150 | 184 |
| 301 | 20230615 | 141300 | 10529877400 | 21150 | 21150 | 21150 | 21150 | 108 |
| 302 | 20230615 | 141200 | 10527593200 | 21150 | 21150 | 21200 | 21150 | 1301 |
| 303 | 20230615 | 141100 | 10500029600 | 21200 | 21150 | 21200 | 21150 | 146 |
| 304 | 20230615 | 141000 | 10496941500 | 21150 | 21150 | 21150 | 21150 | 263 |
| 305 | 20230615 | 140900 | 10491379050 | 21150 | 21100 | 21200 | 21100 | 424 |
| 306 | 20230615 | 140800 | 10482417350 | 21100 | 21150 | 21150 | 21100 | 61 |
| 307 | 20230615 | 140700 | 10481127350 | 21150 | 21150 | 21200 | 21150 | 1020 |
| 308 | 20230615 | 140600 | 10459541200 | 21200 | 21150 | 21200 | 21150 | 2187 |
| 309 | 20230615 | 140500 | 10413278500 | 21100 | 21150 | 21150 | 21100 | 151 |
| 310 | 20230615 | 140400 | 10410092350 | 21150 | 21100 | 21150 | 21100 | 142 |
| 311 | 20230615 | 140300 | 10407095950 | 21100 | 21100 | 21100 | 21100 | 1035 |
| 312 | 20230615 | 140200 | 10385257450 | 21100 | 21150 | 21150 | 21100 | 119 |
| 313 | 20230615 | 140100 | 10382741150 | 21150 | 21150 | 21150 | 21150 | 66 |
| 314 | 20230615 | 140000 | 10381345250 | 21150 | 21150 | 21150 | 21150 | 123 |
| 315 | 20230615 | 135900 | 10378743800 | 21150 | 21150 | 21150 | 21150 | 285 |
| 316 | 20230615 | 135800 | 10372716050 | 21150 | 21200 | 21200 | 21150 | 262 |
| 317 | 20230615 | 135700 | 10367174500 | 21200 | 21200 | 21200 | 21150 | 105 |
| 318 | 20230615 | 135600 | 10364949500 | 21200 | 21150 | 21200 | 21150 | 76 |
| 319 | 20230615 | 135500 | 10363341900 | 21150 | 21150 | 21200 | 21150 | 432 |
| 320 | 20230615 | 135400 | 10354202600 | 21200 | 21150 | 21200 | 21150 | 6 |
| 321 | 20230615 | 135300 | 10354075450 | 21200 | 21150 | 21200 | 21150 | 184 |
| 322 | 20230615 | 135200 | 10350183750 | 21150 | 21150 | 21150 | 21100 | 2834 |
| 323 | 20230615 | 135100 | 10290259750 | 21100 | 21150 | 21150 | 21100 | 53 |
| 324 | 20230615 | 135000 | 10289138850 | 21100 | 21100 | 21150 | 21100 | 184 |
| 325 | 20230615 | 134900 | 10285256400 | 21100 | 21100 | 21100 | 21100 | 330 |
| 326 | 20230615 | 134800 | 10278293400 | 21100 | 21100 | 21100 | 21100 | 569 |
| 327 | 20230615 | 134700 | 10266287500 | 21100 | 21100 | 21100 | 21100 | 335 |
| 328 | 20230615 | 134600 | 10259219000 | 21100 | 21100 | 21100 | 21100 | 49 |
| 329 | 20230615 | 134500 | 10258185100 | 21050 | 21150 | 21150 | 21050 | 274 |
| 330 | 20230615 | 134400 | 10252405950 | 21150 | 21150 | 21150 | 21100 | 291 |
| 331 | 20230615 | 134300 | 10246254300 | 21100 | 21100 | 21100 | 21100 | 134 |
| 332 | 20230615 | 134200 | 10243426900 | 21100 | 21100 | 21100 | 21100 | 223 |
| 333 | 20230615 | 134100 | 10238721600 | 21100 | 21100 | 21100 | 21100 | 123 |
| 334 | 20230615 | 134000 | 10236126300 | 21100 | 21100 | 21100 | 21100 | 266 |
| 335 | 20230615 | 133900 | 10230513700 | 21100 | 21100 | 21150 | 21100 | 490 |
| 336 | 20230615 | 133800 | 10220173550 | 21100 | 21100 | 21100 | 21050 | 223 |
| 337 | 20230615 | 133700 | 10215468300 | 21100 | 21100 | 21100 | 21050 | 419 |
| 338 | 20230615 | 133600 | 10206629650 | 21100 | 21100 | 21150 | 21100 | 752 |
| 339 | 20230615 | 133500 | 10190757750 | 21100 | 21100 | 21100 | 21100 | 505 |
| 340 | 20230615 | 133400 | 10180102250 | 21100 | 21100 | 21100 | 21100 | 353 |
| 341 | 20230615 | 133300 | 10172653950 | 21150 | 21150 | 21150 | 21100 | 449 |
| 342 | 20230615 | 133200 | 10163162700 | 21150 | 21150 | 21150 | 21150 | 468 |
| 343 | 20230615 | 133100 | 10153264500 | 21150 | 21150 | 21200 | 21150 | 974 |
| 344 | 20230615 | 133000 | 10132636250 | 21150 | 21150 | 21200 | 21150 | 415 |
| 345 | 20230615 | 132900 | 10123846950 | 21200 | 21200 | 21200 | 21150 | 1322 |
| 346 | 20230615 | 132800 | 10095880600 | 21200 | 21200 | 21200 | 21150 | 168 |
| 347 | 20230615 | 132700 | 10092321750 | 21200 | 21100 | 21200 | 21100 | 2029 |
| 348 | 20230615 | 132600 | 10049383500 | 21100 | 21100 | 21150 | 21100 | 388 |
| 349 | 20230615 | 132500 | 10041194650 | 21100 | 21100 | 21150 | 21100 | 1148 |
| 350 | 20230615 | 132400 | 10016971600 | 21150 | 21100 | 21150 | 21100 | 4238 |
| 351 | 20230615 | 132300 | 9927492800 | 21050 | 21050 | 21050 | 21050 | 60 |
| 352 | 20230615 | 132200 | 9926229800 | 21050 | 21050 | 21050 | 21050 | 518 |
| 353 | 20230615 | 132100 | 9915325900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 354 | 20230615 | 132000 | 9915325900 | 21100 | 21050 | 21100 | 21050 | 90 |
| 355 | 20230615 | 131900 | 9913428000 | 21050 | 21050 | 21050 | 21050 | 961 |
| 356 | 20230615 | 131800 | 9893198950 | 21050 | 21050 | 21100 | 21050 | 546 |
| 357 | 20230615 | 131700 | 9881705350 | 21050 | 21050 | 21050 | 21050 | 430 |
| 358 | 20230615 | 131600 | 9872653850 | 21050 | 21050 | 21050 | 21050 | 2 |
| 359 | 20230615 | 131500 | 9872611750 | 21100 | 21050 | 21100 | 21050 | 1319 |
| 360 | 20230615 | 131400 | 9844838350 | 21050 | 21050 | 21050 | 21050 | 468 |
| 361 | 20230615 | 131300 | 9834986950 | 21050 | 21050 | 21050 | 21050 | 336 |
| 362 | 20230615 | 131200 | 9827914150 | 21050 | 21050 | 21050 | 21050 | 319 |
| 363 | 20230615 | 131100 | 9821199200 | 21050 | 21000 | 21100 | 21000 | 404 |
| 364 | 20230615 | 131000 | 9812687350 | 21000 | 21050 | 21100 | 21000 | 445 |
| 365 | 20230615 | 130900 | 9803313800 | 21050 | 21050 | 21050 | 21050 | 47 |
| 366 | 20230615 | 130800 | 9802324450 | 21050 | 21050 | 21100 | 21050 | 410 |
| 367 | 20230615 | 130700 | 9793688950 | 21050 | 21050 | 21050 | 21050 | 510 |
| 368 | 20230615 | 130600 | 9782953450 | 21050 | 21050 | 21050 | 21050 | 66 |
| 369 | 20230615 | 130500 | 9781564150 | 21050 | 21050 | 21050 | 21050 | 408 |
| 370 | 20230615 | 130400 | 9772975750 | 21050 | 21050 | 21050 | 21050 | 78 |
| 371 | 20230615 | 130300 | 9771333850 | 21050 | 21050 | 21050 | 21000 | 953 |
| 372 | 20230615 | 130200 | 9751277250 | 21000 | 21000 | 21000 | 21000 | 56 |
| 373 | 20230615 | 130100 | 9750101250 | 21100 | 21100 | 21100 | 21050 | 25 |
| 374 | 20230615 | 130000 | 9749573950 | 21100 | 21050 | 21100 | 21050 | 174 |
| 375 | 20230615 | 125900 | 9745911200 | 21000 | 21100 | 21100 | 21000 | 242 |
| 376 | 20230615 | 125800 | 9740817750 | 21100 | 21050 | 21100 | 21050 | 354 |
| 377 | 20230615 | 125700 | 9733348650 | 21050 | 21000 | 21050 | 21000 | 2633 |
| 378 | 20230615 | 125600 | 9677939100 | 21000 | 21050 | 21050 | 21000 | 167 |
| 379 | 20230615 | 125500 | 9674432000 | 21050 | 21000 | 21050 | 21000 | 3 |
| 380 | 20230615 | 125400 | 9674368900 | 21050 | 20950 | 21050 | 20950 | 5447 |
| 381 | 20230615 | 125300 | 9560020750 | 20950 | 20900 | 21000 | 20900 | 442 |
| 382 | 20230615 | 125200 | 9550759650 | 20900 | 20900 | 20900 | 20900 | 6 |
| 383 | 20230615 | 125100 | 9550634250 | 20900 | 20900 | 20900 | 20900 | 468 |
| 384 | 20230615 | 125000 | 9540853050 | 20900 | 20950 | 20950 | 20900 | 131 |
| 385 | 20230615 | 124900 | 9538108700 | 20900 | 20950 | 20950 | 20900 | 285 |
| 386 | 20230615 | 124800 | 9532138050 | 20900 | 20900 | 20900 | 20900 | 143 |
| 387 | 20230615 | 124700 | 9529149350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 388 | 20230615 | 124600 | 9529149350 | 20900 | 20900 | 20900 | 20900 | 319 |
| 389 | 20230615 | 124500 | 9522482250 | 21000 | 20950 | 21000 | 20950 | 171 |
| 390 | 20230615 | 124400 | 9518892800 | 20950 | 20900 | 20950 | 20900 | 1149 |
| 391 | 20230615 | 124300 | 9494848750 | 20900 | 20950 | 20950 | 20900 | 245 |
| 392 | 20230615 | 124200 | 9489718100 | 20950 | 20950 | 20950 | 20950 | 622 |
| 393 | 20230615 | 124100 | 9476687200 | 20950 | 20900 | 20950 | 20900 | 1527 |
| 394 | 20230615 | 124000 | 9444716700 | 20850 | 20950 | 20950 | 20850 | 3216 |
| 395 | 20230615 | 123900 | 9377394850 | 20950 | 21000 | 21000 | 20950 | 273 |
| 396 | 20230615 | 123800 | 9371665600 | 21000 | 21000 | 21000 | 21000 | 7 |
| 397 | 20230615 | 123700 | 9371518600 | 21000 | 21000 | 21000 | 21000 | 50 |
| 398 | 20230615 | 123600 | 9370468600 | 21000 | 21000 | 21000 | 21000 | 194 |
| 399 | 20230615 | 123500 | 9366394600 | 21000 | 21000 | 21000 | 21000 | 137 |
| 400 | 20230615 | 123400 | 9363517600 | 21000 | 21000 | 21000 | 21000 | 527 |
| 401 | 20230615 | 123300 | 9352450600 | 21000 | 21050 | 21050 | 21000 | 859 |
| 402 | 20230615 | 123200 | 9334411350 | 21050 | 21050 | 21050 | 21050 | 29 |
| 403 | 20230615 | 123100 | 9333800900 | 21000 | 21000 | 21000 | 21000 | 258 |
| 404 | 20230615 | 123000 | 9328382900 | 21000 | 21000 | 21000 | 21000 | 96 |
| 405 | 20230615 | 122900 | 9326366900 | 21000 | 21050 | 21050 | 21000 | 280 |
| 406 | 20230615 | 122800 | 9320485900 | 21000 | 20950 | 21000 | 20950 | 459 |
| 407 | 20230615 | 122700 | 9310847600 | 21050 | 21000 | 21050 | 21000 | 351 |
| 408 | 20230615 | 122600 | 9303471100 | 21000 | 21000 | 21000 | 21000 | 178 |
| 409 | 20230615 | 122500 | 9299733100 | 21050 | 21000 | 21050 | 21000 | 141 |
| 410 | 20230615 | 122400 | 9296771050 | 21000 | 21000 | 21000 | 21000 | 25 |
| 411 | 20230615 | 122300 | 9296246050 | 21000 | 21000 | 21000 | 21000 | 48 |
| 412 | 20230615 | 122200 | 9295238050 | 21100 | 21000 | 21100 | 21000 | 695 |
| 413 | 20230615 | 122100 | 9280604050 | 21000 | 21050 | 21050 | 21000 | 273 |
| 414 | 20230615 | 122000 | 9274864850 | 21050 | 21000 | 21050 | 21000 | 1949 |
| 415 | 20230615 | 121900 | 9233862700 | 21000 | 21000 | 21000 | 21000 | 578 |
| 416 | 20230615 | 121800 | 9221724700 | 20950 | 21000 | 21000 | 20950 | 774 |
| 417 | 20230615 | 121700 | 9205484400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 418 | 20230615 | 121600 | 9205484400 | 20950 | 21000 | 21050 | 20950 | 724 |
| 419 | 20230615 | 121500 | 9190297000 | 21000 | 20950 | 21000 | 20950 | 17 |
| 420 | 20230615 | 121400 | 9189940100 | 21000 | 20950 | 21000 | 20950 | 637 |
| 421 | 20230615 | 121300 | 9176594450 | 21000 | 21050 | 21050 | 21000 | 1481 |
| 422 | 20230615 | 121200 | 9145493200 | 21050 | 21050 | 21050 | 21050 | 305 |
| 423 | 20230615 | 121100 | 9139072950 | 21050 | 21050 | 21100 | 21050 | 89 |
| 424 | 20230615 | 121000 | 9137199450 | 21050 | 21100 | 21100 | 21050 | 307 |
| 425 | 20230615 | 120900 | 9130728050 | 21100 | 21100 | 21100 | 21050 | 206 |
| 426 | 20230615 | 120800 | 9126386150 | 21050 | 21050 | 21100 | 21050 | 1239 |
| 427 | 20230615 | 120700 | 9100300550 | 21100 | 21050 | 21100 | 21050 | 140 |
| 428 | 20230615 | 120600 | 9097350500 | 21100 | 21100 | 21100 | 21100 | 1104 |
| 429 | 20230615 | 120500 | 9074056100 | 21100 | 21150 | 21150 | 21100 | 1889 |
| 430 | 20230615 | 120400 | 9034198050 | 21100 | 21100 | 21150 | 21100 | 2443 |
| 431 | 20230615 | 120300 | 8982624050 | 21100 | 21050 | 21100 | 21050 | 2844 |
| 432 | 20230615 | 120200 | 8922624850 | 21050 | 21050 | 21050 | 21000 | 623 |
| 433 | 20230615 | 120100 | 8909514850 | 21000 | 21000 | 21050 | 21000 | 313 |
| 434 | 20230615 | 120000 | 8902933650 | 21000 | 21000 | 21100 | 21000 | 2680 |
| 435 | 20230615 | 115900 | 8846523600 | 20950 | 21000 | 21000 | 20950 | 2613 |
| 436 | 20230615 | 115800 | 8791683500 | 21000 | 20950 | 21000 | 20950 | 476 |
| 437 | 20230615 | 115700 | 8781690050 | 20950 | 20950 | 21000 | 20950 | 584 |
| 438 | 20230615 | 115600 | 8769452350 | 21000 | 21000 | 21000 | 20950 | 524 |
| 439 | 20230615 | 115500 | 8758464400 | 21000 | 20950 | 21000 | 20950 | 1515 |
| 440 | 20230615 | 115400 | 8726718900 | 20950 | 20900 | 20950 | 20900 | 5118 |
| 441 | 20230615 | 115300 | 8619752650 | 20850 | 20850 | 20900 | 20850 | 239 |
| 442 | 20230615 | 115200 | 8614762650 | 20850 | 20850 | 20900 | 20850 | 2227 |
| 443 | 20230615 | 115100 | 8568322300 | 20850 | 20800 | 20850 | 20800 | 3404 |
| 444 | 20230615 | 115000 | 8497422800 | 20750 | 20800 | 20800 | 20750 | 34 |
| 445 | 20230615 | 114900 | 8496716100 | 20800 | 20700 | 20800 | 20700 | 777 |
| 446 | 20230615 | 114800 | 8480591500 | 20800 | 20750 | 20800 | 20750 | 242 |
| 447 | 20230615 | 114700 | 8475569900 | 20750 | 20750 | 20750 | 20750 | 275 |
| 448 | 20230615 | 114600 | 8469863650 | 20750 | 20750 | 20750 | 20750 | 99 |
| 449 | 20230615 | 114500 | 8467809400 | 20750 | 20750 | 20750 | 20750 | 215 |
| 450 | 20230615 | 114400 | 8463348150 | 20700 | 20700 | 20750 | 20700 | 544 |
| 451 | 20230615 | 114300 | 8452076600 | 20700 | 20650 | 20750 | 20650 | 249 |
| 452 | 20230615 | 114200 | 8446929500 | 20600 | 20750 | 20750 | 20600 | 3894 |
| 453 | 20230615 | 114100 | 8366380550 | 20750 | 20750 | 20750 | 20750 | 57 |
| 454 | 20230615 | 114000 | 8365197800 | 20750 | 20750 | 20800 | 20750 | 253 |
| 455 | 20230615 | 113900 | 8359948000 | 20750 | 20750 | 20750 | 20750 | 131 |
| 456 | 20230615 | 113800 | 8357229750 | 20750 | 20800 | 20800 | 20750 | 162 |
| 457 | 20230615 | 113700 | 8353868200 | 20800 | 20800 | 20800 | 20800 | 195 |
| 458 | 20230615 | 113600 | 8349812200 | 20800 | 20750 | 20800 | 20750 | 1343 |
| 459 | 20230615 | 113500 | 8321941150 | 20700 | 20750 | 20750 | 20700 | 1512 |
| 460 | 20230615 | 113400 | 8290633300 | 20700 | 20700 | 20700 | 20700 | 415 |
| 461 | 20230615 | 113300 | 8282042800 | 20700 | 20650 | 20700 | 20650 | 42 |
| 462 | 20230615 | 113200 | 8281173650 | 20700 | 20700 | 20700 | 20700 | 100 |
| 463 | 20230615 | 113100 | 8279103650 | 20650 | 20700 | 20700 | 20650 | 271 |
| 464 | 20230615 | 113000 | 8273505650 | 20700 | 20700 | 20700 | 20650 | 127 |
| 465 | 20230615 | 112900 | 8270877850 | 20700 | 20700 | 20700 | 20700 | 470 |
| 466 | 20230615 | 112800 | 8261148850 | 20700 | 20650 | 20700 | 20650 | 111 |
| 467 | 20230615 | 112700 | 8258851650 | 20650 | 20650 | 20700 | 20650 | 125 |
| 468 | 20230615 | 112600 | 8256264400 | 20650 | 20650 | 20650 | 20650 | 304 |
| 469 | 20230615 | 112500 | 8249986800 | 20650 | 20700 | 20700 | 20650 | 291 |
| 470 | 20230615 | 112400 | 8243974800 | 20700 | 20750 | 20750 | 20700 | 339 |
| 471 | 20230615 | 112300 | 8236954950 | 20750 | 20700 | 20750 | 20700 | 469 |
| 472 | 20230615 | 112200 | 8227246250 | 20700 | 20600 | 20700 | 20600 | 406 |
| 473 | 20230615 | 112100 | 8218853800 | 20600 | 20600 | 20600 | 20600 | 647 |
| 474 | 20230615 | 112000 | 8205525600 | 20600 | 20500 | 20600 | 20450 | 728 |
| 475 | 20230615 | 111900 | 8190582950 | 20450 | 20550 | 20550 | 20450 | 4879 |
| 476 | 20230615 | 111800 | 8090622600 | 20500 | 20450 | 20500 | 20450 | 2022 |
| 477 | 20230615 | 111700 | 8049242900 | 20450 | 20500 | 20550 | 20450 | 3438 |
| 478 | 20230615 | 111600 | 7978771500 | 20500 | 20600 | 20600 | 20500 | 10842 |
| 479 | 20230615 | 111500 | 7756233350 | 20600 | 20650 | 20650 | 20550 | 1879 |
| 480 | 20230615 | 111400 | 7717576700 | 20650 | 20650 | 20650 | 20600 | 574 |
| 481 | 20230615 | 111300 | 7705745250 | 20650 | 20650 | 20650 | 20650 | 313 |
| 482 | 20230615 | 111200 | 7699281800 | 20650 | 20600 | 20650 | 20600 | 2295 |
| 483 | 20230615 | 111100 | 7651996800 | 20600 | 20600 | 20600 | 20600 | 1248 |
| 484 | 20230615 | 111000 | 7626288000 | 20600 | 20650 | 20650 | 20600 | 2089 |
| 485 | 20230615 | 110900 | 7583249050 | 20600 | 20850 | 20850 | 20600 | 8666 |
| 486 | 20230615 | 110800 | 7403957750 | 20850 | 20900 | 20900 | 20800 | 2212 |
| 487 | 20230615 | 110700 | 7357827800 | 20850 | 20850 | 20900 | 20750 | 2604 |
| 488 | 20230615 | 110600 | 7303548950 | 20800 | 20800 | 20850 | 20800 | 762 |
| 489 | 20230615 | 110500 | 7287698900 | 20850 | 20800 | 20850 | 20800 | 86 |
| 490 | 20230615 | 110400 | 7285909850 | 20800 | 20800 | 20800 | 20800 | 1040 |
| 491 | 20230615 | 110300 | 7264277850 | 20800 | 20850 | 20850 | 20800 | 1105 |
| 492 | 20230615 | 110200 | 7241276100 | 20850 | 20750 | 20850 | 20750 | 2993 |
| 493 | 20230615 | 110100 | 7179029350 | 20750 | 20800 | 20800 | 20750 | 407 |
| 494 | 20230615 | 110000 | 7170582100 | 20750 | 20800 | 20800 | 20750 | 1170 |
| 495 | 20230615 | 105900 | 7146285950 | 20800 | 20800 | 20800 | 20800 | 570 |
| 496 | 20230615 | 105800 | 7134429950 | 20800 | 20750 | 20800 | 20750 | 1741 |
| 497 | 20230615 | 105700 | 7098296350 | 20750 | 20850 | 20850 | 20750 | 1920 |
| 498 | 20230615 | 105600 | 7058367800 | 20800 | 20850 | 20900 | 20800 | 1924 |
| 499 | 20230615 | 105500 | 7018275250 | 20900 | 20850 | 20950 | 20850 | 433 |
| 500 | 20230615 | 105400 | 7009230150 | 20850 | 20900 | 20900 | 20850 | 1767 |
| 501 | 20230615 | 105300 | 6972350250 | 20900 | 20850 | 20900 | 20850 | 111 |
| 502 | 20230615 | 105200 | 6970035350 | 20900 | 20850 | 20900 | 20850 | 1689 |
| 503 | 20230615 | 105100 | 6934788550 | 20850 | 20850 | 20850 | 20850 | 422 |
| 504 | 20230615 | 105000 | 6925989850 | 20850 | 20850 | 20850 | 20800 | 1169 |
| 505 | 20230615 | 104900 | 6901650800 | 20800 | 20850 | 20850 | 20800 | 8243 |
| 506 | 20230615 | 104800 | 6730164950 | 20850 | 20850 | 20850 | 20800 | 987 |
| 507 | 20230615 | 104700 | 6709587450 | 20850 | 20850 | 20900 | 20850 | 717 |
| 508 | 20230615 | 104600 | 6694637600 | 20850 | 20900 | 20950 | 20850 | 690 |
| 509 | 20230615 | 104500 | 6680236400 | 20900 | 20900 | 20900 | 20900 | 1110 |
| 510 | 20230615 | 104400 | 6657037400 | 20850 | 20950 | 20950 | 20850 | 425 |
| 511 | 20230615 | 104300 | 6648167400 | 21000 | 20850 | 21000 | 20850 | 2987 |
| 512 | 20230615 | 104200 | 6585772550 | 20900 | 20900 | 20900 | 20850 | 3787 |
| 513 | 20230615 | 104100 | 6506654750 | 20900 | 20950 | 21000 | 20900 | 1876 |
| 514 | 20230615 | 104000 | 6467406700 | 20950 | 20950 | 21050 | 20950 | 1708 |
| 515 | 20230615 | 103900 | 6431616050 | 21050 | 21050 | 21050 | 20950 | 5031 |
| 516 | 20230615 | 103800 | 6325907450 | 21050 | 21150 | 21150 | 21050 | 2243 |
| 517 | 20230615 | 103700 | 6278618000 | 21150 | 21200 | 21200 | 21100 | 1113 |
| 518 | 20230615 | 103600 | 6255067000 | 21150 | 21150 | 21200 | 21150 | 976 |
| 519 | 20230615 | 103500 | 6234414750 | 21150 | 21150 | 21200 | 21150 | 884 |
| 520 | 20230615 | 103400 | 6215717900 | 21150 | 21200 | 21200 | 21150 | 427 |
| 521 | 20230615 | 103300 | 6206666650 | 21200 | 21100 | 21200 | 21100 | 2039 |
| 522 | 20230615 | 103200 | 6163502550 | 21100 | 21100 | 21100 | 21100 | 2414 |
| 523 | 20230615 | 103100 | 6112567150 | 21100 | 21150 | 21200 | 21100 | 2177 |
| 524 | 20230615 | 103000 | 6066543950 | 21200 | 21200 | 21300 | 21150 | 5596 |
| 525 | 20230615 | 102900 | 5947772400 | 21300 | 21300 | 21350 | 21200 | 6926 |
| 526 | 20230615 | 102800 | 5800311200 | 21350 | 21300 | 21350 | 21250 | 11655 |
| 527 | 20230615 | 102700 | 5551756800 | 21300 | 21200 | 21300 | 21200 | 5454 |
| 528 | 20230615 | 102600 | 5435762450 | 21200 | 21150 | 21200 | 21100 | 8374 |
| 529 | 20230615 | 102500 | 5258429150 | 21200 | 21150 | 21200 | 21150 | 1836 |
| 530 | 20230615 | 102400 | 5219557150 | 21150 | 21150 | 21200 | 21100 | 2282 |
| 531 | 20230615 | 102300 | 5171259650 | 21150 | 21100 | 21150 | 21050 | 5120 |
| 532 | 20230615 | 102200 | 5063086800 | 21050 | 21000 | 21050 | 21000 | 1775 |
| 533 | 20230615 | 102100 | 5025731700 | 21000 | 21000 | 21050 | 20950 | 1853 |
| 534 | 20230615 | 102000 | 4986798500 | 21000 | 21000 | 21050 | 20950 | 2138 |
| 535 | 20230615 | 101900 | 4941900650 | 21050 | 21050 | 21100 | 20950 | 5491 |
| 536 | 20230615 | 101800 | 4826400050 | 21100 | 21150 | 21150 | 21000 | 8077 |
| 537 | 20230615 | 101700 | 4656401350 | 21100 | 21150 | 21200 | 21050 | 8628 |
| 538 | 20230615 | 101600 | 4474150550 | 21150 | 21150 | 21150 | 21050 | 8522 |
| 539 | 20230615 | 101500 | 4294305750 | 21100 | 21050 | 21150 | 21050 | 3438 |
| 540 | 20230615 | 101400 | 4221802350 | 21050 | 21000 | 21050 | 20900 | 5753 |
| 541 | 20230615 | 101300 | 4100842950 | 21000 | 20900 | 21000 | 20850 | 2929 |
| 542 | 20230615 | 101200 | 4039565550 | 20900 | 20950 | 20950 | 20900 | 1487 |
| 543 | 20230615 | 101100 | 4008473400 | 20900 | 20900 | 20900 | 20900 | 769 |
| 544 | 20230615 | 101000 | 3992401300 | 20900 | 20900 | 20900 | 20850 | 149 |
| 545 | 20230615 | 100900 | 3989287250 | 20900 | 20900 | 20950 | 20900 | 436 |
| 546 | 20230615 | 100800 | 3980170450 | 20900 | 20950 | 21000 | 20900 | 1020 |
| 547 | 20230615 | 100700 | 3958818800 | 20950 | 20950 | 21000 | 20950 | 277 |
| 548 | 20230615 | 100600 | 3953015600 | 20950 | 20900 | 20950 | 20900 | 1165 |
| 549 | 20230615 | 100500 | 3928610350 | 20900 | 20950 | 20950 | 20900 | 456 |
| 550 | 20230615 | 100400 | 3919059950 | 20950 | 20950 | 20950 | 20850 | 1871 |
| 551 | 20230615 | 100300 | 3879915500 | 20950 | 20900 | 20950 | 20900 | 915 |
| 552 | 20230615 | 100200 | 3860747850 | 20900 | 20850 | 20900 | 20850 | 554 |
| 553 | 20230615 | 100100 | 3849189600 | 20850 | 20800 | 20850 | 20750 | 4326 |
| 554 | 20230615 | 100000 | 3759184750 | 20800 | 20850 | 20850 | 20800 | 514 |
| 555 | 20230615 | 095900 | 3748491750 | 20850 | 20750 | 20850 | 20750 | 275 |
| 556 | 20230615 | 095800 | 3742771600 | 20800 | 20800 | 20800 | 20750 | 1027 |
| 557 | 20230615 | 095700 | 3721443150 | 20800 | 20800 | 20850 | 20750 | 996 |
| 558 | 20230615 | 095600 | 3700733200 | 20800 | 20850 | 20850 | 20800 | 963 |
| 559 | 20230615 | 095500 | 3680697050 | 20850 | 20900 | 20900 | 20800 | 899 |
| 560 | 20230615 | 095400 | 3661944450 | 20950 | 20900 | 20950 | 20900 | 782 |
| 561 | 20230615 | 095300 | 3645600300 | 20900 | 21000 | 21050 | 20900 | 1186 |
| 562 | 20230615 | 095200 | 3620732400 | 21000 | 21000 | 21050 | 21000 | 568 |
| 563 | 20230615 | 095100 | 3608799950 | 21050 | 21000 | 21050 | 20950 | 1154 |
| 564 | 20230615 | 095000 | 3584575500 | 21000 | 20950 | 21000 | 20950 | 2118 |
| 565 | 20230615 | 094900 | 3540109700 | 20950 | 20950 | 20950 | 20950 | 819 |
| 566 | 20230615 | 094800 | 3522951650 | 20950 | 20950 | 21000 | 20900 | 1769 |
| 567 | 20230615 | 094700 | 3485924250 | 20900 | 21050 | 21050 | 20900 | 1981 |
| 568 | 20230615 | 094600 | 3444282350 | 21050 | 21000 | 21100 | 21000 | 9725 |
| 569 | 20230615 | 094500 | 3239877450 | 20950 | 20800 | 20950 | 20800 | 2163 |
| 570 | 20230615 | 094400 | 3194586600 | 20800 | 20900 | 20950 | 20800 | 384 |
| 571 | 20230615 | 094300 | 3186575900 | 20900 | 20950 | 20950 | 20700 | 3084 |
| 572 | 20230615 | 094200 | 3122242300 | 20950 | 20950 | 21000 | 20950 | 2836 |
| 573 | 20230615 | 094100 | 3062817350 | 20950 | 20900 | 21000 | 20850 | 10217 |
| 574 | 20230615 | 094000 | 2848865700 | 20850 | 20700 | 20850 | 20700 | 7280 |
| 575 | 20230615 | 093900 | 2697528450 | 20650 | 20700 | 20750 | 20600 | 650 |
| 576 | 20230615 | 093800 | 2684113200 | 20700 | 20600 | 20700 | 20600 | 1692 |
| 577 | 20230615 | 093700 | 2649090500 | 20600 | 20650 | 20650 | 20600 | 813 |
| 578 | 20230615 | 093600 | 2632302750 | 20550 | 20600 | 20650 | 20550 | 527 |
| 579 | 20230615 | 093500 | 2621437200 | 20600 | 20650 | 20700 | 20600 | 566 |
| 580 | 20230615 | 093400 | 2609757300 | 20650 | 20650 | 20650 | 20500 | 4986 |
| 581 | 20230615 | 093300 | 2507240600 | 20650 | 20650 | 20650 | 20650 | 148 |
| 582 | 20230615 | 093200 | 2504184400 | 20650 | 20600 | 20650 | 20550 | 816 |
| 583 | 20230615 | 093100 | 2487376900 | 20550 | 20600 | 20600 | 20550 | 423 |
| 584 | 20230615 | 093000 | 2478669800 | 20600 | 20700 | 20700 | 20550 | 3150 |
| 585 | 20230615 | 092900 | 2413689750 | 20700 | 20750 | 20750 | 20700 | 428 |
| 586 | 20230615 | 092800 | 2404827350 | 20750 | 20750 | 20750 | 20700 | 578 |
| 587 | 20230615 | 092700 | 2392858850 | 20750 | 20750 | 20750 | 20700 | 1503 |
| 588 | 20230615 | 092600 | 2361691800 | 20750 | 20750 | 20750 | 20700 | 553 |
| 589 | 20230615 | 092500 | 2350228100 | 20750 | 20700 | 20750 | 20700 | 651 |
| 590 | 20230615 | 092400 | 2336742900 | 20700 | 20600 | 20700 | 20600 | 3025 |
| 591 | 20230615 | 092300 | 2274281500 | 20600 | 20650 | 20650 | 20600 | 1337 |
| 592 | 20230615 | 092200 | 2246733500 | 20650 | 20650 | 20650 | 20600 | 1015 |
| 593 | 20230615 | 092100 | 2225814050 | 20700 | 20650 | 20700 | 20600 | 993 |
| 594 | 20230615 | 092000 | 2205311250 | 20600 | 20750 | 20750 | 20600 | 5294 |
| 595 | 20230615 | 091900 | 2095954100 | 20750 | 20800 | 20800 | 20750 | 995 |
| 596 | 20230615 | 091800 | 2075297900 | 20800 | 20750 | 20800 | 20750 | 1438 |
| 597 | 20230615 | 091700 | 2045400250 | 20750 | 20700 | 20750 | 20700 | 780 |
| 598 | 20230615 | 091600 | 2029231050 | 20750 | 20700 | 20750 | 20700 | 1565 |
| 599 | 20230615 | 091500 | 1996820500 | 20700 | 20750 | 20750 | 20650 | 3577 |
| 600 | 20230615 | 091400 | 1922718950 | 20750 | 20750 | 20800 | 20750 | 641 |
| 601 | 20230615 | 091300 | 1909408950 | 20750 | 20750 | 20800 | 20750 | 3565 |
| 602 | 20230615 | 091200 | 1835432700 | 20750 | 20850 | 20850 | 20750 | 2319 |
| 603 | 20230615 | 091100 | 1787236150 | 20800 | 20800 | 20850 | 20750 | 4012 |
| 604 | 20230615 | 091000 | 1703690950 | 20750 | 20850 | 20850 | 20750 | 3307 |
| 605 | 20230615 | 090900 | 1634910900 | 20850 | 20800 | 20850 | 20800 | 1901 |
| 606 | 20230615 | 090800 | 1595340150 | 20800 | 20850 | 20900 | 20800 | 4133 |
| 607 | 20230615 | 090700 | 1509107550 | 20850 | 20900 | 20950 | 20850 | 11545 |
| 608 | 20230615 | 090600 | 1268099500 | 20850 | 20800 | 20900 | 20750 | 7347 |
| 609 | 20230615 | 090500 | 1115087900 | 20850 | 20700 | 20850 | 20600 | 6397 |
| 610 | 20230615 | 090400 | 982599450 | 20700 | 20800 | 20850 | 20650 | 9874 |
| 611 | 20230615 | 090300 | 777682300 | 20850 | 20750 | 20900 | 20700 | 12200 |
| 612 | 20230615 | 090200 | 523544800 | 20750 | 20550 | 20750 | 20550 | 9798 |
| 613 | 20230615 | 090100 | 321424000 | 20550 | 20600 | 20600 | 20550 | 5976 |
| 614 | 20230615 | 090000 | 198599300 | 20550 | 20500 | 20600 | 20500 | 9671 |