33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 3 | 20230613 | 191300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230613 | 191200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230613 | 191100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230613 | 191000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230613 | 190900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230613 | 190800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230613 | 190700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230613 | 190600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230613 | 190500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230613 | 190400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230613 | 190300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230613 | 190200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230613 | 190100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230613 | 190000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230613 | 185900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230613 | 185800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230613 | 185700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230613 | 185600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230613 | 185500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230613 | 185400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230613 | 185300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230613 | 185200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230613 | 185100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230613 | 185000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230613 | 184900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230613 | 184800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230613 | 184700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230613 | 184600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230613 | 184500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230613 | 184400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 33 | 20230613 | 184300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230613 | 184200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230613 | 184100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230613 | 184000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230613 | 183900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230613 | 183800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230613 | 183700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230613 | 183600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230613 | 183500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230613 | 183400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230613 | 183300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230613 | 183200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230613 | 183100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230613 | 183000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230613 | 182900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230613 | 182800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230613 | 182700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230613 | 182600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230613 | 182500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230613 | 182400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230613 | 182300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230613 | 182200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230613 | 182100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230613 | 182000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230613 | 181900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230613 | 181800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230613 | 181700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230613 | 181600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230613 | 181500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230613 | 181400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 63 | 20230613 | 181300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230613 | 181200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230613 | 181100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230613 | 181000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230613 | 180900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230613 | 180800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230613 | 180700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230613 | 180600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230613 | 180500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230613 | 180400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230613 | 180300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230613 | 180200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230613 | 180100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230613 | 180000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230613 | 175900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230613 | 175800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230613 | 175700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230613 | 175600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230613 | 175500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230613 | 175400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230613 | 175300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230613 | 175200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230613 | 175100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230613 | 175000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230613 | 174900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230613 | 174800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230613 | 174700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230613 | 174600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230613 | 174500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230613 | 174400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 93 | 20230613 | 174300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230613 | 174200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230613 | 174100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230613 | 174000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230613 | 173900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230613 | 173800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230613 | 173700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230613 | 173600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230613 | 173500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230613 | 173400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230613 | 173300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230613 | 173200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230613 | 173100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230613 | 173000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230613 | 172900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230613 | 172800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230613 | 172700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230613 | 172600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230613 | 172500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230613 | 172400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230613 | 172300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230613 | 172200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230613 | 172100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230613 | 172000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230613 | 171900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230613 | 171800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230613 | 171700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230613 | 171600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230613 | 171500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230613 | 171400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 123 | 20230613 | 171300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230613 | 171200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230613 | 171100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230613 | 171000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230613 | 170900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230613 | 170800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230613 | 170700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230613 | 170600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230613 | 170500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230613 | 170400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230613 | 170300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230613 | 170200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230613 | 170100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230613 | 170000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230613 | 165900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230613 | 165800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230613 | 165700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230613 | 165600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230613 | 165500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230613 | 165400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230613 | 165300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230613 | 165200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230613 | 165100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230613 | 165000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230613 | 164900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230613 | 164800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230613 | 164700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230613 | 164600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230613 | 164500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230613 | 164400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 153 | 20230613 | 164300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230613 | 164200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230613 | 164100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230613 | 164000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230613 | 163900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230613 | 163800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230613 | 163700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230613 | 163600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230613 | 163500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230613 | 163400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230613 | 163300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230613 | 163200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230613 | 163100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230613 | 163000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230613 | 162900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230613 | 162800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230613 | 162700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230613 | 162600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230613 | 162500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230613 | 162400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230613 | 162300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230613 | 162200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230613 | 162100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230613 | 162000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230613 | 161900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230613 | 161800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230613 | 161700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230613 | 161600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230613 | 161500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230613 | 161400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 183 | 20230613 | 161300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230613 | 161200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230613 | 161100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230613 | 161000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230613 | 160900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230613 | 160800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230613 | 160700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230613 | 160600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230613 | 160500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230613 | 160400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230613 | 160300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230613 | 160200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230613 | 160100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230613 | 160000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230613 | 155900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230613 | 155800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230613 | 155700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230613 | 155600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230613 | 155500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20230613 | 155400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20230613 | 155300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20230613 | 155200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20230613 | 155100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20230613 | 155000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20230613 | 154900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20230613 | 154800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20230613 | 154700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20230613 | 154600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20230613 | 154500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20230613 | 154400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 213 | 20230613 | 154300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20230613 | 154200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20230613 | 154100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20230613 | 154000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20230613 | 153900 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20230613 | 153800 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20230613 | 153700 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20230613 | 153600 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20230613 | 153500 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20230613 | 153400 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20230613 | 153300 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20230613 | 153200 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20230613 | 153100 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20230613 | 153000 | 8070719100 | 20800 | 20800 | 20800 | 20800 | 6474 |
| 227 | 20230613 | 152900 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20230613 | 152800 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20230613 | 152700 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20230613 | 152600 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20230613 | 152500 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20230613 | 152400 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20230613 | 152300 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20230613 | 152200 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20230613 | 152100 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20230613 | 152000 | 7936059900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20230613 | 151900 | 7936059900 | 20800 | 20800 | 20850 | 20800 | 694 |
| 238 | 20230613 | 151800 | 7921618500 | 20850 | 20850 | 20850 | 20800 | 239 |
| 239 | 20230613 | 151700 | 7916635650 | 20850 | 20850 | 20900 | 20850 | 607 |
| 240 | 20230613 | 151600 | 7903979600 | 20900 | 20900 | 20900 | 20900 | 187 |
| 241 | 20230613 | 151500 | 7900071300 | 20850 | 20850 | 20850 | 20850 | 436 |
| 242 | 20230613 | 151400 | 7890980700 | 20850 | 20800 | 20850 | 20800 | 3968 |
| 243 | 20230613 | 151300 | 7808248700 | 20800 | 20800 | 20800 | 20800 | 780 |
| 244 | 20230613 | 151200 | 7792024700 | 20800 | 20800 | 20800 | 20800 | 663 |
| 245 | 20230613 | 151100 | 7778234300 | 20800 | 20800 | 20850 | 20800 | 796 |
| 246 | 20230613 | 151000 | 7761677150 | 20800 | 20800 | 20800 | 20800 | 3537 |
| 247 | 20230613 | 150900 | 7688107550 | 20800 | 20800 | 20850 | 20800 | 537 |
| 248 | 20230613 | 150800 | 7676931950 | 20800 | 20800 | 20850 | 20800 | 810 |
| 249 | 20230613 | 150700 | 7660081350 | 20800 | 20850 | 20850 | 20800 | 1247 |
| 250 | 20230613 | 150600 | 7634138250 | 20850 | 20800 | 20850 | 20800 | 1695 |
| 251 | 20230613 | 150500 | 7598856600 | 20850 | 20900 | 20900 | 20850 | 7661 |
| 252 | 20230613 | 150400 | 7439119750 | 20900 | 20900 | 20900 | 20900 | 491 |
| 253 | 20230613 | 150300 | 7428857850 | 20850 | 20900 | 20900 | 20850 | 391 |
| 254 | 20230613 | 150200 | 7420687500 | 20900 | 20900 | 20900 | 20850 | 127 |
| 255 | 20230613 | 150100 | 7418033450 | 20900 | 20900 | 20900 | 20850 | 255 |
| 256 | 20230613 | 150000 | 7412704450 | 20900 | 20850 | 20900 | 20850 | 860 |
| 257 | 20230613 | 145900 | 7394745300 | 20850 | 20850 | 20900 | 20850 | 335 |
| 258 | 20230613 | 145800 | 7387754100 | 20900 | 20900 | 20900 | 20850 | 417 |
| 259 | 20230613 | 145700 | 7379038900 | 20900 | 20900 | 20900 | 20850 | 975 |
| 260 | 20230613 | 145600 | 7358666750 | 20900 | 20900 | 20900 | 20900 | 876 |
| 261 | 20230613 | 145500 | 7340358350 | 20900 | 20900 | 20950 | 20900 | 2084 |
| 262 | 20230613 | 145400 | 7296800250 | 20900 | 20950 | 20950 | 20900 | 943 |
| 263 | 20230613 | 145300 | 7277079550 | 20950 | 20950 | 20950 | 20900 | 706 |
| 264 | 20230613 | 145200 | 7262290850 | 20950 | 20900 | 20950 | 20900 | 3057 |
| 265 | 20230613 | 145100 | 7198246750 | 20900 | 20900 | 20950 | 20900 | 1939 |
| 266 | 20230613 | 145000 | 7157711400 | 20950 | 20900 | 20950 | 20900 | 1654 |
| 267 | 20230613 | 144900 | 7123099800 | 20850 | 20900 | 20900 | 20850 | 866 |
| 268 | 20230613 | 144800 | 7105010600 | 20900 | 20900 | 20900 | 20900 | 310 |
| 269 | 20230613 | 144700 | 7098531600 | 20850 | 20900 | 20900 | 20850 | 58 |
| 270 | 20230613 | 144600 | 7097321450 | 20900 | 20850 | 20900 | 20850 | 543 |
| 271 | 20230613 | 144500 | 7085999150 | 20850 | 20900 | 20900 | 20850 | 501 |
| 272 | 20230613 | 144400 | 7075552550 | 20900 | 20900 | 20900 | 20850 | 306 |
| 273 | 20230613 | 144300 | 7069157200 | 20900 | 20900 | 20900 | 20850 | 3030 |
| 274 | 20230613 | 144200 | 7005830700 | 20850 | 20900 | 20900 | 20850 | 102 |
| 275 | 20230613 | 144100 | 7003700200 | 20900 | 20850 | 20900 | 20850 | 469 |
| 276 | 20230613 | 144000 | 6993911650 | 20900 | 20900 | 20900 | 20900 | 27 |
| 277 | 20230613 | 143900 | 6993347350 | 20900 | 20850 | 20900 | 20850 | 122 |
| 278 | 20230613 | 143800 | 6990797700 | 20850 | 20900 | 20900 | 20850 | 185 |
| 279 | 20230613 | 143700 | 6986934200 | 20900 | 20900 | 20900 | 20900 | 294 |
| 280 | 20230613 | 143600 | 6980789600 | 20900 | 20900 | 20900 | 20850 | 1522 |
| 281 | 20230613 | 143500 | 6948980100 | 20850 | 20900 | 20900 | 20850 | 219 |
| 282 | 20230613 | 143400 | 6944410200 | 20900 | 20850 | 20900 | 20850 | 5345 |
| 283 | 20230613 | 143300 | 6832869400 | 20800 | 20850 | 20850 | 20800 | 621 |
| 284 | 20230613 | 143200 | 6819946650 | 20800 | 20850 | 20850 | 20800 | 840 |
| 285 | 20230613 | 143100 | 6802438650 | 20850 | 20850 | 20850 | 20800 | 425 |
| 286 | 20230613 | 143000 | 6793578400 | 20850 | 20800 | 20850 | 20800 | 316 |
| 287 | 20230613 | 142900 | 6786990050 | 20800 | 20850 | 20900 | 20800 | 1169 |
| 288 | 20230613 | 142800 | 6762616150 | 20800 | 20850 | 20850 | 20800 | 1084 |
| 289 | 20230613 | 142700 | 6740016950 | 20850 | 20800 | 20850 | 20800 | 725 |
| 290 | 20230613 | 142600 | 6724903200 | 20850 | 20850 | 20850 | 20850 | 13 |
| 291 | 20230613 | 142500 | 6724632150 | 20900 | 20850 | 20900 | 20850 | 1109 |
| 292 | 20230613 | 142400 | 6701509450 | 20850 | 20800 | 20850 | 20800 | 716 |
| 293 | 20230613 | 142300 | 6686616600 | 20800 | 20800 | 20800 | 20800 | 21 |
| 294 | 20230613 | 142200 | 6686179800 | 20850 | 20850 | 20850 | 20800 | 297 |
| 295 | 20230613 | 142100 | 6679990750 | 20850 | 20900 | 20900 | 20850 | 2162 |
| 296 | 20230613 | 142000 | 6634911100 | 20900 | 20900 | 20900 | 20900 | 2 |
| 297 | 20230613 | 141900 | 6634869300 | 20850 | 20900 | 20900 | 20850 | 79 |
| 298 | 20230613 | 141800 | 6633219700 | 20850 | 20850 | 20900 | 20850 | 525 |
| 299 | 20230613 | 141700 | 6622258450 | 20900 | 20900 | 20900 | 20900 | 115 |
| 300 | 20230613 | 141600 | 6619854950 | 20900 | 20900 | 20900 | 20850 | 284 |
| 301 | 20230613 | 141500 | 6613919400 | 20900 | 20900 | 20900 | 20850 | 1605 |
| 302 | 20230613 | 141400 | 6580377400 | 20900 | 20850 | 20900 | 20850 | 1031 |
| 303 | 20230613 | 141300 | 6558834550 | 20850 | 20850 | 20850 | 20850 | 14 |
| 304 | 20230613 | 141200 | 6558542650 | 20850 | 20850 | 20900 | 20850 | 6609 |
| 305 | 20230613 | 141100 | 6420520400 | 20850 | 20800 | 20900 | 20750 | 4136 |
| 306 | 20230613 | 141000 | 6334325000 | 20800 | 20800 | 20850 | 20800 | 4737 |
| 307 | 20230613 | 140900 | 6235793750 | 20800 | 20800 | 20800 | 20800 | 62 |
| 308 | 20230613 | 140800 | 6234504150 | 20800 | 20800 | 20850 | 20800 | 648 |
| 309 | 20230613 | 140700 | 6221023350 | 20800 | 20800 | 20850 | 20800 | 234 |
| 310 | 20230613 | 140600 | 6216156050 | 20800 | 20800 | 20850 | 20800 | 1225 |
| 311 | 20230613 | 140500 | 6190669500 | 20850 | 20850 | 20850 | 20850 | 31 |
| 312 | 20230613 | 140400 | 6190023150 | 20850 | 20800 | 20850 | 20800 | 469 |
| 313 | 20230613 | 140300 | 6180257950 | 20800 | 20800 | 20800 | 20800 | 10 |
| 314 | 20230613 | 140200 | 6180049950 | 20800 | 20800 | 20800 | 20800 | 183 |
| 315 | 20230613 | 140100 | 6176243550 | 20800 | 20800 | 20800 | 20800 | 44 |
| 316 | 20230613 | 140000 | 6175328350 | 20800 | 20800 | 20850 | 20800 | 114 |
| 317 | 20230613 | 135900 | 6172957100 | 20800 | 20800 | 20800 | 20800 | 105 |
| 318 | 20230613 | 135800 | 6170773100 | 20800 | 20850 | 20850 | 20800 | 8 |
| 319 | 20230613 | 135700 | 6170606550 | 20800 | 20850 | 20850 | 20800 | 49 |
| 320 | 20230613 | 135600 | 6169586350 | 20850 | 20800 | 20850 | 20800 | 174 |
| 321 | 20230613 | 135500 | 6165961600 | 20800 | 20800 | 20800 | 20800 | 5 |
| 322 | 20230613 | 135400 | 6165857600 | 20800 | 20850 | 20850 | 20800 | 234 |
| 323 | 20230613 | 135300 | 6160987750 | 20800 | 20800 | 20800 | 20800 | 293 |
| 324 | 20230613 | 135200 | 6154893350 | 20850 | 20850 | 20850 | 20850 | 204 |
| 325 | 20230613 | 135100 | 6150639950 | 20850 | 20850 | 20850 | 20850 | 573 |
| 326 | 20230613 | 135000 | 6138692900 | 20850 | 20850 | 20850 | 20850 | 1000 |
| 327 | 20230613 | 134900 | 6117842900 | 20800 | 20800 | 20800 | 20800 | 40 |
| 328 | 20230613 | 134800 | 6117010900 | 20800 | 20800 | 20800 | 20800 | 331 |
| 329 | 20230613 | 134700 | 6110126100 | 20800 | 20800 | 20850 | 20800 | 613 |
| 330 | 20230613 | 134600 | 6097360700 | 20800 | 20900 | 20900 | 20800 | 93 |
| 331 | 20230613 | 134500 | 6095421250 | 20800 | 20850 | 20850 | 20800 | 1009 |
| 332 | 20230613 | 134400 | 6074396850 | 20850 | 20850 | 20850 | 20850 | 114 |
| 333 | 20230613 | 134300 | 6072019950 | 20800 | 20900 | 20900 | 20800 | 262 |
| 334 | 20230613 | 134200 | 6066558700 | 20900 | 20850 | 20900 | 20850 | 561 |
| 335 | 20230613 | 134100 | 6054852200 | 20900 | 20850 | 20900 | 20850 | 57 |
| 336 | 20230613 | 134000 | 6053661400 | 20850 | 20850 | 20850 | 20850 | 561 |
| 337 | 20230613 | 133900 | 6041964550 | 20850 | 20850 | 20900 | 20850 | 818 |
| 338 | 20230613 | 133800 | 6024876750 | 20850 | 20850 | 20900 | 20850 | 604 |
| 339 | 20230613 | 133700 | 6012283300 | 20850 | 20850 | 20850 | 20850 | 15 |
| 340 | 20230613 | 133600 | 6011970550 | 20850 | 20850 | 20850 | 20850 | 74 |
| 341 | 20230613 | 133500 | 6010427650 | 20900 | 20850 | 20900 | 20800 | 450 |
| 342 | 20230613 | 133400 | 6001049650 | 20850 | 20850 | 20850 | 20800 | 353 |
| 343 | 20230613 | 133300 | 5993694600 | 20850 | 20850 | 20850 | 20850 | 698 |
| 344 | 20230613 | 133200 | 5979141300 | 20850 | 20800 | 20850 | 20800 | 76 |
| 345 | 20230613 | 133100 | 5977557450 | 20850 | 20800 | 20850 | 20800 | 65 |
| 346 | 20230613 | 133000 | 5976205400 | 20800 | 20800 | 20800 | 20800 | 520 |
| 347 | 20230613 | 132900 | 5965389400 | 20800 | 20800 | 20800 | 20800 | 262 |
| 348 | 20230613 | 132800 | 5959939800 | 20800 | 20850 | 20850 | 20800 | 39 |
| 349 | 20230613 | 132700 | 5959127450 | 20850 | 20850 | 20850 | 20850 | 467 |
| 350 | 20230613 | 132600 | 5949390500 | 20800 | 20850 | 20850 | 20800 | 209 |
| 351 | 20230613 | 132500 | 5945035350 | 20850 | 20850 | 20850 | 20850 | 261 |
| 352 | 20230613 | 132400 | 5939593500 | 20800 | 20900 | 20900 | 20800 | 1866 |
| 353 | 20230613 | 132300 | 5900742000 | 20900 | 20850 | 20900 | 20850 | 6643 |
| 354 | 20230613 | 132200 | 5762235350 | 20800 | 20800 | 20800 | 20800 | 1338 |
| 355 | 20230613 | 132100 | 5734404950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 356 | 20230613 | 132000 | 5734404950 | 20850 | 20800 | 20850 | 20800 | 149 |
| 357 | 20230613 | 131900 | 5731305300 | 20800 | 20850 | 20850 | 20800 | 880 |
| 358 | 20230613 | 131800 | 5713001100 | 20800 | 20850 | 20850 | 20800 | 327 |
| 359 | 20230613 | 131700 | 5706196150 | 20800 | 20800 | 20850 | 20800 | 298 |
| 360 | 20230613 | 131600 | 5699996400 | 20800 | 20800 | 20800 | 20800 | 135 |
| 361 | 20230613 | 131500 | 5697188400 | 20800 | 20800 | 20800 | 20800 | 310 |
| 362 | 20230613 | 131400 | 5690740400 | 20800 | 20800 | 20850 | 20800 | 270 |
| 363 | 20230613 | 131300 | 5685114400 | 20850 | 20700 | 20850 | 20700 | 4805 |
| 364 | 20230613 | 131200 | 5585329500 | 20700 | 20700 | 20700 | 20700 | 670 |
| 365 | 20230613 | 131100 | 5571460500 | 20700 | 20750 | 20750 | 20650 | 2611 |
| 366 | 20230613 | 131000 | 5517457450 | 20750 | 20750 | 20750 | 20700 | 2596 |
| 367 | 20230613 | 130900 | 5463715150 | 20750 | 20750 | 20750 | 20750 | 1262 |
| 368 | 20230613 | 130800 | 5437528650 | 20750 | 20750 | 20800 | 20750 | 3905 |
| 369 | 20230613 | 130700 | 5356475900 | 20750 | 20800 | 20800 | 20750 | 1589 |
| 370 | 20230613 | 130600 | 5323478200 | 20800 | 20800 | 20800 | 20750 | 2524 |
| 371 | 20230613 | 130500 | 5270990350 | 20800 | 20800 | 20800 | 20800 | 2639 |
| 372 | 20230613 | 130400 | 5216099150 | 20800 | 20800 | 20800 | 20800 | 31 |
| 373 | 20230613 | 130300 | 5215454350 | 20800 | 20800 | 20800 | 20800 | 210 |
| 374 | 20230613 | 130200 | 5211086350 | 20800 | 20800 | 20850 | 20800 | 624 |
| 375 | 20230613 | 130100 | 5198102150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 376 | 20230613 | 130000 | 5198102150 | 20800 | 20850 | 20850 | 20800 | 300 |
| 377 | 20230613 | 125900 | 5191853050 | 20850 | 20850 | 20850 | 20850 | 11 |
| 378 | 20230613 | 125800 | 5191623700 | 20850 | 20800 | 20850 | 20800 | 102 |
| 379 | 20230613 | 125700 | 5189499600 | 20850 | 20850 | 20850 | 20800 | 293 |
| 380 | 20230613 | 125600 | 5183391800 | 20850 | 20850 | 20850 | 20800 | 1337 |
| 381 | 20230613 | 125500 | 5155516250 | 20850 | 20850 | 20850 | 20850 | 284 |
| 382 | 20230613 | 125400 | 5149594850 | 20850 | 20850 | 20850 | 20800 | 325 |
| 383 | 20230613 | 125300 | 5142820850 | 20850 | 20900 | 20900 | 20850 | 148 |
| 384 | 20230613 | 125200 | 5139733850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 385 | 20230613 | 125100 | 5139421100 | 20850 | 20850 | 20850 | 20850 | 297 |
| 386 | 20230613 | 125000 | 5133228650 | 20850 | 20850 | 20850 | 20850 | 111 |
| 387 | 20230613 | 124900 | 5130914300 | 20850 | 20850 | 20850 | 20850 | 922 |
| 388 | 20230613 | 124800 | 5111690600 | 20850 | 20850 | 20850 | 20850 | 199 |
| 389 | 20230613 | 124700 | 5107541450 | 20850 | 20850 | 20850 | 20850 | 760 |
| 390 | 20230613 | 124600 | 5091695450 | 20900 | 20900 | 20900 | 20900 | 558 |
| 391 | 20230613 | 124500 | 5080033250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 392 | 20230613 | 124400 | 5080033250 | 20850 | 20850 | 20850 | 20850 | 40 |
| 393 | 20230613 | 124300 | 5079199250 | 20850 | 20850 | 20850 | 20850 | 996 |
| 394 | 20230613 | 124200 | 5058432650 | 20900 | 20900 | 20900 | 20900 | 52 |
| 395 | 20230613 | 124100 | 5057345850 | 20850 | 20850 | 20900 | 20850 | 320 |
| 396 | 20230613 | 124000 | 5050673350 | 20850 | 20850 | 20850 | 20850 | 60 |
| 397 | 20230613 | 123900 | 5049422350 | 20850 | 20850 | 20850 | 20850 | 217 |
| 398 | 20230613 | 123800 | 5044897900 | 20850 | 20900 | 20900 | 20850 | 25 |
| 399 | 20230613 | 123700 | 5044375550 | 20900 | 20850 | 20900 | 20850 | 399 |
| 400 | 20230613 | 123600 | 5036037250 | 20850 | 20850 | 20850 | 20850 | 170 |
| 401 | 20230613 | 123500 | 5032492750 | 20850 | 20900 | 20900 | 20850 | 397 |
| 402 | 20230613 | 123400 | 5024197250 | 20850 | 20850 | 20850 | 20850 | 165 |
| 403 | 20230613 | 123300 | 5020757000 | 20850 | 20900 | 20900 | 20850 | 76 |
| 404 | 20230613 | 123200 | 5019172150 | 20900 | 20850 | 20900 | 20850 | 163 |
| 405 | 20230613 | 123100 | 5015772950 | 20900 | 20850 | 20900 | 20850 | 295 |
| 406 | 20230613 | 123000 | 5009610950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 407 | 20230613 | 122900 | 5009610950 | 20850 | 20850 | 20850 | 20850 | 1902 |
| 408 | 20230613 | 122800 | 4969954250 | 20850 | 20850 | 20850 | 20850 | 280 |
| 409 | 20230613 | 122700 | 4964116250 | 20850 | 20900 | 20900 | 20850 | 278 |
| 410 | 20230613 | 122600 | 4958310600 | 20850 | 20900 | 20900 | 20850 | 700 |
| 411 | 20230613 | 122500 | 4943685600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 412 | 20230613 | 122400 | 4943685600 | 20900 | 20900 | 20900 | 20850 | 510 |
| 413 | 20230613 | 122300 | 4933046600 | 20900 | 20850 | 20900 | 20850 | 301 |
| 414 | 20230613 | 122200 | 4926770700 | 20900 | 20850 | 20900 | 20850 | 108 |
| 415 | 20230613 | 122100 | 4924513700 | 20850 | 20850 | 20850 | 20850 | 28 |
| 416 | 20230613 | 122000 | 4923929900 | 20850 | 20900 | 20900 | 20850 | 100 |
| 417 | 20230613 | 121900 | 4921842500 | 20850 | 20850 | 20850 | 20850 | 4 |
| 418 | 20230613 | 121800 | 4921759100 | 20850 | 20850 | 20850 | 20850 | 22 |
| 419 | 20230613 | 121700 | 4921300400 | 20850 | 20850 | 20850 | 20850 | 18 |
| 420 | 20230613 | 121600 | 4920925100 | 20850 | 20800 | 20900 | 20800 | 97 |
| 421 | 20230613 | 121500 | 4918901050 | 20900 | 20900 | 20900 | 20900 | 5 |
| 422 | 20230613 | 121400 | 4918796550 | 20900 | 20850 | 20900 | 20850 | 1319 |
| 423 | 20230613 | 121300 | 4891295350 | 20850 | 20850 | 20850 | 20850 | 1452 |
| 424 | 20230613 | 121200 | 4861021150 | 20850 | 20850 | 20850 | 20850 | 238 |
| 425 | 20230613 | 121100 | 4856058850 | 20850 | 20850 | 20900 | 20850 | 95 |
| 426 | 20230613 | 121000 | 4854075600 | 20900 | 20850 | 20900 | 20850 | 150 |
| 427 | 20230613 | 120900 | 4850945600 | 20900 | 20900 | 20900 | 20900 | 2 |
| 428 | 20230613 | 120800 | 4850903800 | 20900 | 20900 | 20900 | 20900 | 13 |
| 429 | 20230613 | 120700 | 4850632100 | 20900 | 20900 | 20900 | 20900 | 48 |
| 430 | 20230613 | 120600 | 4849628900 | 20900 | 20850 | 20900 | 20800 | 130 |
| 431 | 20230613 | 120500 | 4846917150 | 20850 | 20800 | 20850 | 20800 | 400 |
| 432 | 20230613 | 120400 | 4838580900 | 20800 | 20800 | 20800 | 20800 | 171 |
| 433 | 20230613 | 120300 | 4835024100 | 20850 | 20850 | 20850 | 20850 | 530 |
| 434 | 20230613 | 120200 | 4823973600 | 20850 | 20800 | 20850 | 20800 | 2 |
| 435 | 20230613 | 120100 | 4823931950 | 20800 | 20850 | 20850 | 20800 | 40 |
| 436 | 20230613 | 120000 | 4823098950 | 20850 | 20850 | 20850 | 20850 | 10 |
| 437 | 20230613 | 115900 | 4822890450 | 20800 | 20900 | 20900 | 20800 | 99 |
| 438 | 20230613 | 115800 | 4820831150 | 20850 | 20850 | 20900 | 20800 | 862 |
| 439 | 20230613 | 115700 | 4802854450 | 20850 | 20800 | 20900 | 20800 | 71 |
| 440 | 20230613 | 115600 | 4801374400 | 20850 | 20850 | 20900 | 20850 | 1112 |
| 441 | 20230613 | 115500 | 4778187650 | 20850 | 20850 | 20850 | 20850 | 477 |
| 442 | 20230613 | 115400 | 4768242200 | 20900 | 20850 | 20900 | 20850 | 498 |
| 443 | 20230613 | 115300 | 4757847500 | 20900 | 20850 | 20900 | 20850 | 1300 |
| 444 | 20230613 | 115200 | 4730690300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 445 | 20230613 | 115100 | 4730690300 | 20900 | 20900 | 20900 | 20850 | 379 |
| 446 | 20230613 | 115000 | 4722769950 | 20900 | 20900 | 20900 | 20900 | 169 |
| 447 | 20230613 | 114900 | 4719237850 | 20900 | 20900 | 20900 | 20850 | 854 |
| 448 | 20230613 | 114800 | 4701391400 | 20850 | 20850 | 20900 | 20850 | 244 |
| 449 | 20230613 | 114700 | 4696303050 | 20900 | 20850 | 20900 | 20850 | 275 |
| 450 | 20230613 | 114600 | 4690566950 | 20850 | 20850 | 20850 | 20850 | 18 |
| 451 | 20230613 | 114500 | 4690191650 | 20850 | 20850 | 20900 | 20850 | 156 |
| 452 | 20230613 | 114400 | 4686938300 | 20900 | 20900 | 20900 | 20850 | 4546 |
| 453 | 20230613 | 114300 | 4591983900 | 20950 | 20900 | 20950 | 20900 | 738 |
| 454 | 20230613 | 114200 | 4576532100 | 20900 | 20900 | 20900 | 20900 | 305 |
| 455 | 20230613 | 114100 | 4570157600 | 20900 | 20950 | 20950 | 20900 | 149 |
| 456 | 20230613 | 114000 | 4567039900 | 20900 | 20900 | 20900 | 20900 | 382 |
| 457 | 20230613 | 113900 | 4559056100 | 20900 | 20900 | 20900 | 20900 | 501 |
| 458 | 20230613 | 113800 | 4548585200 | 20950 | 20950 | 20950 | 20900 | 436 |
| 459 | 20230613 | 113700 | 4539472250 | 20900 | 20900 | 20950 | 20900 | 277 |
| 460 | 20230613 | 113600 | 4533677950 | 20900 | 20950 | 20950 | 20900 | 323 |
| 461 | 20230613 | 113500 | 4526922250 | 20900 | 20900 | 20900 | 20900 | 68 |
| 462 | 20230613 | 113400 | 4525501050 | 20900 | 20900 | 20900 | 20850 | 1194 |
| 463 | 20230613 | 113300 | 4500546550 | 20900 | 20900 | 20900 | 20850 | 1104 |
| 464 | 20230613 | 113200 | 4477474650 | 20900 | 20900 | 20900 | 20900 | 34 |
| 465 | 20230613 | 113100 | 4476764050 | 20850 | 20850 | 20850 | 20850 | 1 |
| 466 | 20230613 | 113000 | 4476743200 | 20900 | 20850 | 20900 | 20850 | 404 |
| 467 | 20230613 | 112900 | 4468319650 | 20850 | 20850 | 20850 | 20850 | 23 |
| 468 | 20230613 | 112800 | 4467840100 | 20850 | 20850 | 20850 | 20850 | 253 |
| 469 | 20230613 | 112700 | 4462565050 | 20850 | 20850 | 20900 | 20850 | 105 |
| 470 | 20230613 | 112600 | 4460374800 | 20900 | 20800 | 20900 | 20800 | 499 |
| 471 | 20230613 | 112500 | 4449958100 | 20850 | 20800 | 20850 | 20800 | 109 |
| 472 | 20230613 | 112400 | 4447685500 | 20850 | 20800 | 20850 | 20800 | 190 |
| 473 | 20230613 | 112300 | 4443725200 | 20850 | 20850 | 20850 | 20850 | 618 |
| 474 | 20230613 | 112200 | 4430839900 | 20850 | 20900 | 20900 | 20850 | 1026 |
| 475 | 20230613 | 112100 | 4409413400 | 20900 | 20850 | 20900 | 20850 | 696 |
| 476 | 20230613 | 112000 | 4394900150 | 20850 | 20850 | 20850 | 20800 | 1010 |
| 477 | 20230613 | 111900 | 4373872350 | 20900 | 20850 | 20900 | 20850 | 901 |
| 478 | 20230613 | 111800 | 4355055800 | 20850 | 20800 | 20850 | 20800 | 461 |
| 479 | 20230613 | 111700 | 4345457450 | 20800 | 20850 | 20850 | 20800 | 177 |
| 480 | 20230613 | 111600 | 4341767750 | 20850 | 20900 | 20900 | 20850 | 1933 |
| 481 | 20230613 | 111500 | 4301464650 | 20850 | 20900 | 20900 | 20850 | 236 |
| 482 | 20230613 | 111400 | 4296539800 | 20900 | 20900 | 20900 | 20850 | 916 |
| 483 | 20230613 | 111300 | 4277433650 | 20900 | 20900 | 20950 | 20900 | 756 |
| 484 | 20230613 | 111200 | 4261633200 | 20900 | 20850 | 20950 | 20850 | 2104 |
| 485 | 20230613 | 111100 | 4217683800 | 20850 | 20900 | 20900 | 20850 | 1581 |
| 486 | 20230613 | 111000 | 4184653250 | 20900 | 20950 | 20950 | 20900 | 439 |
| 487 | 20230613 | 110900 | 4175474350 | 20950 | 20900 | 20950 | 20900 | 610 |
| 488 | 20230613 | 110800 | 4162715350 | 20900 | 20950 | 20950 | 20900 | 698 |
| 489 | 20230613 | 110700 | 4148126300 | 20950 | 20900 | 20950 | 20850 | 2186 |
| 490 | 20230613 | 110600 | 4102439050 | 20900 | 20900 | 20900 | 20900 | 372 |
| 491 | 20230613 | 110500 | 4094664250 | 20900 | 20900 | 20900 | 20900 | 13 |
| 492 | 20230613 | 110400 | 4094392550 | 20850 | 20900 | 20900 | 20850 | 125 |
| 493 | 20230613 | 110300 | 4091780300 | 20900 | 20900 | 20900 | 20900 | 67 |
| 494 | 20230613 | 110200 | 4090380000 | 20900 | 20900 | 20950 | 20900 | 2964 |
| 495 | 20230613 | 110100 | 4028422900 | 20900 | 20950 | 20950 | 20900 | 40 |
| 496 | 20230613 | 110000 | 4027586700 | 20900 | 20900 | 20900 | 20900 | 768 |
| 497 | 20230613 | 105900 | 4011535500 | 20900 | 20900 | 20950 | 20900 | 194 |
| 498 | 20230613 | 105800 | 4007476950 | 20900 | 20900 | 20900 | 20900 | 2151 |
| 499 | 20230613 | 105700 | 3962521050 | 20900 | 20900 | 20900 | 20850 | 407 |
| 500 | 20230613 | 105600 | 3954015250 | 20900 | 20850 | 20900 | 20850 | 247 |
| 501 | 20230613 | 105500 | 3948860300 | 20850 | 20850 | 20850 | 20850 | 351 |
| 502 | 20230613 | 105400 | 3941541950 | 20850 | 20850 | 20850 | 20850 | 0 |
| 503 | 20230613 | 105300 | 3941541950 | 20850 | 20900 | 20900 | 20850 | 553 |
| 504 | 20230613 | 105200 | 3930000400 | 20900 | 20850 | 20900 | 20850 | 91 |
| 505 | 20230613 | 105100 | 3928098750 | 20900 | 20900 | 20900 | 20900 | 790 |
| 506 | 20230613 | 105000 | 3911587750 | 20900 | 20900 | 20900 | 20900 | 418 |
| 507 | 20230613 | 104900 | 3902851550 | 20850 | 20850 | 20850 | 20850 | 740 |
| 508 | 20230613 | 104800 | 3887422550 | 20850 | 20850 | 20850 | 20850 | 558 |
| 509 | 20230613 | 104700 | 3875788250 | 20850 | 20850 | 20850 | 20850 | 237 |
| 510 | 20230613 | 104600 | 3870846800 | 20900 | 20850 | 20900 | 20850 | 4191 |
| 511 | 20230613 | 104500 | 3783444450 | 20850 | 20800 | 20850 | 20800 | 842 |
| 512 | 20230613 | 104400 | 3765921750 | 20800 | 20850 | 20850 | 20800 | 196 |
| 513 | 20230613 | 104300 | 3761843250 | 20800 | 20850 | 20850 | 20800 | 83 |
| 514 | 20230613 | 104200 | 3760116350 | 20850 | 20850 | 20850 | 20800 | 96 |
| 515 | 20230613 | 104100 | 3758115250 | 20850 | 20850 | 20850 | 20850 | 172 |
| 516 | 20230613 | 104000 | 3754529050 | 20850 | 20800 | 20850 | 20800 | 370 |
| 517 | 20230613 | 103900 | 3746815800 | 20800 | 20850 | 20850 | 20800 | 780 |
| 518 | 20230613 | 103800 | 3730584000 | 20800 | 20850 | 20850 | 20800 | 168 |
| 519 | 20230613 | 103700 | 3727088700 | 20850 | 20800 | 20850 | 20800 | 1102 |
| 520 | 20230613 | 103600 | 3704116500 | 20800 | 20800 | 20800 | 20750 | 1013 |
| 521 | 20230613 | 103500 | 3683046400 | 20800 | 20800 | 20850 | 20800 | 596 |
| 522 | 20230613 | 103400 | 3670649550 | 20850 | 20850 | 20850 | 20800 | 471 |
| 523 | 20230613 | 103300 | 3660830200 | 20850 | 20850 | 20850 | 20800 | 356 |
| 524 | 20230613 | 103200 | 3653411000 | 20850 | 20850 | 20850 | 20850 | 156 |
| 525 | 20230613 | 103100 | 3650158400 | 20850 | 20850 | 20850 | 20750 | 710 |
| 526 | 20230613 | 103000 | 3635379800 | 20850 | 20800 | 20850 | 20800 | 2280 |
| 527 | 20230613 | 102900 | 3587925600 | 20800 | 20800 | 20850 | 20800 | 1868 |
| 528 | 20230613 | 102800 | 3549069600 | 20850 | 20850 | 20850 | 20850 | 431 |
| 529 | 20230613 | 102700 | 3540083250 | 20800 | 20800 | 20850 | 20800 | 345 |
| 530 | 20230613 | 102600 | 3532904150 | 20800 | 20850 | 20850 | 20800 | 680 |
| 531 | 20230613 | 102500 | 3518736750 | 20850 | 20850 | 20850 | 20800 | 599 |
| 532 | 20230613 | 102400 | 3506247650 | 20800 | 20850 | 20850 | 20800 | 2820 |
| 533 | 20230613 | 102300 | 3447452150 | 20850 | 20750 | 20850 | 20750 | 2292 |
| 534 | 20230613 | 102200 | 3399816050 | 20750 | 20800 | 20800 | 20750 | 159 |
| 535 | 20230613 | 102100 | 3396516450 | 20750 | 20800 | 20800 | 20750 | 360 |
| 536 | 20230613 | 102000 | 3389045450 | 20800 | 20750 | 20800 | 20750 | 99 |
| 537 | 20230613 | 101900 | 3386990700 | 20750 | 20750 | 20750 | 20750 | 304 |
| 538 | 20230613 | 101800 | 3380682700 | 20800 | 20800 | 20800 | 20800 | 23 |
| 539 | 20230613 | 101700 | 3380204300 | 20750 | 20800 | 20800 | 20750 | 357 |
| 540 | 20230613 | 101600 | 3372783450 | 20750 | 20850 | 20850 | 20750 | 2572 |
| 541 | 20230613 | 101500 | 3319283950 | 20850 | 20750 | 20850 | 20750 | 1608 |
| 542 | 20230613 | 101400 | 3285833700 | 20750 | 20700 | 20750 | 20700 | 1654 |
| 543 | 20230613 | 101300 | 3251520650 | 20700 | 20650 | 20700 | 20650 | 4161 |
| 544 | 20230613 | 101200 | 3165450650 | 20600 | 20600 | 20650 | 20600 | 1346 |
| 545 | 20230613 | 101100 | 3137722950 | 20650 | 20600 | 20650 | 20600 | 199 |
| 546 | 20230613 | 101000 | 3133613750 | 20600 | 20550 | 20600 | 20550 | 319 |
| 547 | 20230613 | 100900 | 3127045700 | 20550 | 20600 | 20600 | 20550 | 27 |
| 548 | 20230613 | 100800 | 3126489600 | 20600 | 20550 | 20600 | 20550 | 94 |
| 549 | 20230613 | 100700 | 3124557300 | 20550 | 20550 | 20550 | 20550 | 332 |
| 550 | 20230613 | 100600 | 3117734700 | 20550 | 20600 | 20600 | 20550 | 191 |
| 551 | 20230613 | 100500 | 3113806600 | 20600 | 20600 | 20600 | 20600 | 26 |
| 552 | 20230613 | 100400 | 3113271000 | 20550 | 20600 | 20600 | 20550 | 792 |
| 553 | 20230613 | 100300 | 3096959700 | 20600 | 20600 | 20600 | 20600 | 782 |
| 554 | 20230613 | 100200 | 3080850500 | 20600 | 20650 | 20650 | 20600 | 701 |
| 555 | 20230613 | 100100 | 3066382350 | 20650 | 20600 | 20650 | 20550 | 55 |
| 556 | 20230613 | 100000 | 3065251750 | 20600 | 20550 | 20600 | 20550 | 372 |
| 557 | 20230613 | 095900 | 3057606600 | 20550 | 20650 | 20650 | 20550 | 3474 |
| 558 | 20230613 | 095800 | 2986140500 | 20600 | 20650 | 20650 | 20550 | 4746 |
| 559 | 20230613 | 095700 | 2888480250 | 20700 | 20650 | 20700 | 20650 | 444 |
| 560 | 20230613 | 095600 | 2879308150 | 20650 | 20650 | 20700 | 20650 | 987 |
| 561 | 20230613 | 095500 | 2858912950 | 20700 | 20650 | 20700 | 20650 | 96 |
| 562 | 20230613 | 095400 | 2856930500 | 20650 | 20650 | 20650 | 20650 | 793 |
| 563 | 20230613 | 095300 | 2840555050 | 20650 | 20650 | 20650 | 20650 | 395 |
| 564 | 20230613 | 095200 | 2832398300 | 20650 | 20700 | 20700 | 20650 | 303 |
| 565 | 20230613 | 095100 | 2826138700 | 20700 | 20650 | 20700 | 20650 | 245 |
| 566 | 20230613 | 095000 | 2821076950 | 20650 | 20700 | 20700 | 20650 | 274 |
| 567 | 20230613 | 094900 | 2815408850 | 20700 | 20600 | 20700 | 20600 | 2312 |
| 568 | 20230613 | 094800 | 2767676200 | 20600 | 20600 | 20600 | 20600 | 460 |
| 569 | 20230613 | 094700 | 2758200200 | 20600 | 20650 | 20650 | 20600 | 1538 |
| 570 | 20230613 | 094600 | 2726511850 | 20650 | 20650 | 20650 | 20600 | 959 |
| 571 | 20230613 | 094500 | 2706715450 | 20600 | 20650 | 20650 | 20600 | 127 |
| 572 | 20230613 | 094400 | 2704096100 | 20600 | 20600 | 20650 | 20600 | 2224 |
| 573 | 20230613 | 094300 | 2658279200 | 20600 | 20600 | 20650 | 20600 | 599 |
| 574 | 20230613 | 094200 | 2645934650 | 20650 | 20650 | 20650 | 20600 | 207 |
| 575 | 20230613 | 094100 | 2641661350 | 20650 | 20600 | 20650 | 20600 | 281 |
| 576 | 20230613 | 094000 | 2635872600 | 20650 | 20650 | 20650 | 20600 | 108 |
| 577 | 20230613 | 093900 | 2633644400 | 20700 | 20650 | 20700 | 20600 | 289 |
| 578 | 20230613 | 093800 | 2627685750 | 20600 | 20650 | 20700 | 20600 | 1030 |
| 579 | 20230613 | 093700 | 2606442100 | 20600 | 20650 | 20650 | 20600 | 649 |
| 580 | 20230613 | 093600 | 2593044650 | 20650 | 20650 | 20700 | 20650 | 2122 |
| 581 | 20230613 | 093500 | 2549220350 | 20600 | 20650 | 20700 | 20600 | 830 |
| 582 | 20230613 | 093400 | 2532076350 | 20650 | 20700 | 20700 | 20650 | 338 |
| 583 | 20230613 | 093300 | 2525083450 | 20700 | 20650 | 20700 | 20650 | 50 |
| 584 | 20230613 | 093200 | 2524050750 | 20600 | 20600 | 20700 | 20550 | 106 |
| 585 | 20230613 | 093100 | 2521865850 | 20700 | 20600 | 20700 | 20550 | 1869 |
| 586 | 20230613 | 093000 | 2483447100 | 20550 | 20550 | 20600 | 20550 | 7138 |
| 587 | 20230613 | 092900 | 2336426450 | 20550 | 20550 | 20600 | 20550 | 1765 |
| 588 | 20230613 | 092800 | 2300155600 | 20550 | 20650 | 20650 | 20550 | 2221 |
| 589 | 20230613 | 092700 | 2254391300 | 20650 | 20650 | 20700 | 20650 | 1084 |
| 590 | 20230613 | 092600 | 2232006400 | 20650 | 20700 | 20700 | 20650 | 2133 |
| 591 | 20230613 | 092500 | 2187955500 | 20700 | 20700 | 20700 | 20650 | 2887 |
| 592 | 20230613 | 092400 | 2128197450 | 20700 | 20750 | 20800 | 20700 | 3213 |
| 593 | 20230613 | 092300 | 2061528800 | 20750 | 20750 | 20800 | 20750 | 394 |
| 594 | 20230613 | 092200 | 2053352250 | 20750 | 20800 | 20800 | 20700 | 130 |
| 595 | 20230613 | 092100 | 2050655850 | 20700 | 20800 | 20850 | 20700 | 1751 |
| 596 | 20230613 | 092000 | 2014255450 | 20800 | 20750 | 20850 | 20750 | 2479 |
| 597 | 20230613 | 091900 | 1962726950 | 20700 | 20700 | 20750 | 20650 | 1193 |
| 598 | 20230613 | 091800 | 1938019100 | 20700 | 20650 | 20700 | 20650 | 861 |
| 599 | 20230613 | 091700 | 1920216550 | 20700 | 20650 | 20700 | 20550 | 812 |
| 600 | 20230613 | 091600 | 1903455100 | 20550 | 20500 | 20650 | 20450 | 3299 |
| 601 | 20230613 | 091500 | 1835617300 | 20450 | 20450 | 20550 | 20450 | 3768 |
| 602 | 20230613 | 091400 | 1758422550 | 20450 | 20550 | 20550 | 20400 | 6108 |
| 603 | 20230613 | 091300 | 1633483000 | 20500 | 20550 | 20550 | 20500 | 3459 |
| 604 | 20230613 | 091200 | 1562544500 | 20550 | 20450 | 20550 | 20450 | 1955 |
| 605 | 20230613 | 091100 | 1522536600 | 20450 | 20450 | 20550 | 20450 | 3912 |
| 606 | 20230613 | 091000 | 1442356850 | 20450 | 20650 | 20700 | 20450 | 10317 |
| 607 | 20230613 | 090900 | 1230406250 | 20700 | 20700 | 20700 | 20600 | 5404 |
| 608 | 20230613 | 090800 | 1118732750 | 20700 | 20700 | 20700 | 20700 | 2280 |
| 609 | 20230613 | 090700 | 1071536750 | 20700 | 20700 | 20750 | 20700 | 1764 |
| 610 | 20230613 | 090600 | 1035018600 | 20700 | 20700 | 20750 | 20700 | 3838 |
| 611 | 20230613 | 090500 | 955555400 | 20700 | 20800 | 20800 | 20700 | 5436 |
| 612 | 20230613 | 090400 | 842870700 | 20850 | 20750 | 20850 | 20700 | 4812 |
| 613 | 20230613 | 090300 | 742982300 | 20750 | 20800 | 20800 | 20750 | 2048 |
| 614 | 20230613 | 090200 | 700435300 | 20750 | 20850 | 20900 | 20750 | 3194 |
| 615 | 20230613 | 090100 | 634001900 | 20800 | 20900 | 20900 | 20800 | 12167 |
| 616 | 20230613 | 090000 | 380168150 | 20900 | 21000 | 21050 | 20850 | 18129 |