33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 3 | 20230616 | 192000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230616 | 191900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230616 | 191800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230616 | 191700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230616 | 191600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230616 | 191500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230616 | 191400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230616 | 191300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230616 | 191200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230616 | 191100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230616 | 191000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230616 | 190900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230616 | 190800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230616 | 190700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230616 | 190600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230616 | 190500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230616 | 190400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230616 | 190300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230616 | 190200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230616 | 190100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230616 | 190000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230616 | 185900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230616 | 185800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230616 | 185700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230616 | 185600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230616 | 185500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230616 | 185400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230616 | 185300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230616 | 185200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230616 | 185100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 33 | 20230616 | 185000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230616 | 184900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230616 | 184800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230616 | 184700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230616 | 184600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230616 | 184500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230616 | 184400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230616 | 184300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230616 | 184200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230616 | 184100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230616 | 184000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230616 | 183900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230616 | 183800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230616 | 183700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230616 | 183600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230616 | 183500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230616 | 183400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230616 | 183300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230616 | 183200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230616 | 183100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230616 | 183000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230616 | 182900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230616 | 182800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230616 | 182700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230616 | 182600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230616 | 182500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230616 | 182400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230616 | 182300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230616 | 182200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230616 | 182100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 63 | 20230616 | 182000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230616 | 181900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230616 | 181800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230616 | 181700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230616 | 181600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230616 | 181500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230616 | 181400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230616 | 181300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230616 | 181200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230616 | 181100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230616 | 181000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230616 | 180900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230616 | 180800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230616 | 180700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230616 | 180600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230616 | 180500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230616 | 180400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230616 | 180300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230616 | 180200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230616 | 180100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230616 | 180000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230616 | 175900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230616 | 175800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230616 | 175700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230616 | 175600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230616 | 175500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230616 | 175400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230616 | 175300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230616 | 175200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230616 | 175100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 93 | 20230616 | 175000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230616 | 174900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230616 | 174800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230616 | 174700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230616 | 174600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230616 | 174500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230616 | 174400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230616 | 174300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230616 | 174200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230616 | 174100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230616 | 174000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230616 | 173900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230616 | 173800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230616 | 173700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230616 | 173600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230616 | 173500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230616 | 173400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230616 | 173300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230616 | 173200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230616 | 173100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230616 | 173000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230616 | 172900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230616 | 172800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230616 | 172700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230616 | 172600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230616 | 172500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230616 | 172400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230616 | 172300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230616 | 172200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230616 | 172100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 123 | 20230616 | 172000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230616 | 171900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230616 | 171800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230616 | 171700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230616 | 171600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230616 | 171500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230616 | 171400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230616 | 171300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230616 | 171200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230616 | 171100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230616 | 171000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230616 | 170900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230616 | 170800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230616 | 170700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230616 | 170600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230616 | 170500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230616 | 170400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230616 | 170300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230616 | 170200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230616 | 170100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230616 | 170000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230616 | 165900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230616 | 165800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230616 | 165700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230616 | 165600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230616 | 165500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230616 | 165400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230616 | 165300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230616 | 165200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230616 | 165100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 153 | 20230616 | 165000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230616 | 164900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230616 | 164800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230616 | 164700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230616 | 164600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230616 | 164500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230616 | 164400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230616 | 164300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230616 | 164200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230616 | 164100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230616 | 164000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230616 | 163900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230616 | 163800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230616 | 163700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230616 | 163600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230616 | 163500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230616 | 163400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230616 | 163300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230616 | 163200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230616 | 163100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230616 | 163000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230616 | 162900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230616 | 162800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230616 | 162700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230616 | 162600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230616 | 162500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230616 | 162400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230616 | 162300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230616 | 162200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230616 | 162100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 183 | 20230616 | 162000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230616 | 161900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230616 | 161800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230616 | 161700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230616 | 161600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230616 | 161500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230616 | 161400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230616 | 161300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230616 | 161200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230616 | 161100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230616 | 161000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230616 | 160900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230616 | 160800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230616 | 160700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230616 | 160600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230616 | 160500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230616 | 160400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230616 | 160300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230616 | 160200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230616 | 160100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230616 | 160000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230616 | 155900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230616 | 155800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230616 | 155700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230616 | 155600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230616 | 155500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230616 | 155400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230616 | 155300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230616 | 155200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230616 | 155100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 213 | 20230616 | 155000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230616 | 154900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230616 | 154800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230616 | 154700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230616 | 154600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230616 | 154500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230616 | 154400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230616 | 154300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230616 | 154200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230616 | 154100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230616 | 154000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230616 | 153900 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20230616 | 153800 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20230616 | 153700 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20230616 | 153600 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20230616 | 153500 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20230616 | 153400 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20230616 | 153300 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20230616 | 153200 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20230616 | 153100 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20230616 | 153000 | 4903283750 | 21000 | 21000 | 21000 | 21000 | 7671 |
| 234 | 20230616 | 152900 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20230616 | 152800 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20230616 | 152700 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20230616 | 152600 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20230616 | 152500 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20230616 | 152400 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20230616 | 152300 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20230616 | 152200 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20230616 | 152100 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 243 | 20230616 | 152000 | 4742192750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20230616 | 151900 | 4742192750 | 20900 | 20850 | 20900 | 20850 | 784 |
| 245 | 20230616 | 151800 | 4725844400 | 20850 | 20850 | 20850 | 20800 | 1543 |
| 246 | 20230616 | 151700 | 4693673000 | 20850 | 20850 | 20850 | 20800 | 180 |
| 247 | 20230616 | 151600 | 4689926200 | 20800 | 20850 | 20850 | 20800 | 655 |
| 248 | 20230616 | 151500 | 4676271450 | 20850 | 20850 | 20850 | 20800 | 97 |
| 249 | 20230616 | 151400 | 4674252100 | 20800 | 20850 | 20850 | 20800 | 63 |
| 250 | 20230616 | 151300 | 4672940100 | 20850 | 20850 | 20850 | 20750 | 107 |
| 251 | 20230616 | 151200 | 4670713150 | 20850 | 20800 | 20850 | 20750 | 568 |
| 252 | 20230616 | 151100 | 4658898650 | 20800 | 20750 | 20800 | 20750 | 131 |
| 253 | 20230616 | 151000 | 4656175750 | 20800 | 20750 | 20800 | 20750 | 174 |
| 254 | 20230616 | 150900 | 4652561150 | 20800 | 20750 | 20800 | 20750 | 376 |
| 255 | 20230616 | 150800 | 4644755700 | 20750 | 20750 | 20800 | 20750 | 264 |
| 256 | 20230616 | 150700 | 4639277200 | 20750 | 20750 | 20800 | 20750 | 425 |
| 257 | 20230616 | 150600 | 4630455350 | 20750 | 20800 | 20850 | 20750 | 138 |
| 258 | 20230616 | 150500 | 4627586950 | 20750 | 20850 | 20850 | 20750 | 2138 |
| 259 | 20230616 | 150400 | 4583157600 | 20850 | 20850 | 20850 | 20800 | 160 |
| 260 | 20230616 | 150300 | 4579826000 | 20800 | 20800 | 20850 | 20800 | 219 |
| 261 | 20230616 | 150200 | 4575265800 | 20850 | 20850 | 20850 | 20850 | 331 |
| 262 | 20230616 | 150100 | 4568364450 | 20850 | 20850 | 20850 | 20800 | 75 |
| 263 | 20230616 | 150000 | 4566800750 | 20850 | 20900 | 20900 | 20800 | 1147 |
| 264 | 20230616 | 145900 | 4542933900 | 20800 | 20850 | 20850 | 20800 | 56 |
| 265 | 20230616 | 145800 | 4541767100 | 20850 | 20850 | 20850 | 20850 | 369 |
| 266 | 20230616 | 145700 | 4534073450 | 20850 | 20850 | 20900 | 20800 | 1782 |
| 267 | 20230616 | 145600 | 4496921500 | 20900 | 20900 | 20900 | 20850 | 58 |
| 268 | 20230616 | 145500 | 4495709450 | 20850 | 20900 | 20900 | 20850 | 175 |
| 269 | 20230616 | 145400 | 4492053000 | 20850 | 20900 | 20900 | 20850 | 178 |
| 270 | 20230616 | 145300 | 4488335400 | 20900 | 20850 | 20950 | 20850 | 96 |
| 271 | 20230616 | 145200 | 4486326800 | 20900 | 20900 | 20900 | 20900 | 46 |
| 272 | 20230616 | 145100 | 4485365400 | 20850 | 20950 | 20950 | 20850 | 152 |
| 273 | 20230616 | 145000 | 4482185150 | 20900 | 20900 | 20900 | 20900 | 894 |
| 274 | 20230616 | 144900 | 4463500550 | 20900 | 20850 | 20900 | 20850 | 268 |
| 275 | 20230616 | 144800 | 4457899400 | 20850 | 20900 | 20950 | 20850 | 1092 |
| 276 | 20230616 | 144700 | 4435074800 | 20950 | 20900 | 20950 | 20900 | 214 |
| 277 | 20230616 | 144600 | 4430591550 | 20950 | 20950 | 20950 | 20950 | 104 |
| 278 | 20230616 | 144500 | 4428412750 | 20900 | 20900 | 20950 | 20900 | 203 |
| 279 | 20230616 | 144400 | 4424169050 | 20900 | 20900 | 20950 | 20900 | 145 |
| 280 | 20230616 | 144300 | 4421132850 | 20900 | 20900 | 20900 | 20900 | 33 |
| 281 | 20230616 | 144200 | 4420443150 | 20850 | 20950 | 20950 | 20850 | 402 |
| 282 | 20230616 | 144100 | 4412039600 | 20900 | 20950 | 20950 | 20900 | 186 |
| 283 | 20230616 | 144000 | 4408145400 | 20950 | 20900 | 20950 | 20850 | 76 |
| 284 | 20230616 | 143900 | 4406554500 | 20900 | 20950 | 20950 | 20850 | 92 |
| 285 | 20230616 | 143800 | 4404632050 | 20900 | 20850 | 20900 | 20800 | 1570 |
| 286 | 20230616 | 143700 | 4371826500 | 20850 | 20850 | 20850 | 20800 | 524 |
| 287 | 20230616 | 143600 | 4360918600 | 20850 | 20850 | 20850 | 20800 | 688 |
| 288 | 20230616 | 143500 | 4346580600 | 20850 | 20850 | 20850 | 20850 | 73 |
| 289 | 20230616 | 143400 | 4345058550 | 20850 | 20850 | 20850 | 20800 | 104 |
| 290 | 20230616 | 143300 | 4342890200 | 20850 | 20850 | 20850 | 20800 | 237 |
| 291 | 20230616 | 143200 | 4337951500 | 20850 | 20850 | 20850 | 20800 | 587 |
| 292 | 20230616 | 143100 | 4325738000 | 20850 | 20800 | 20850 | 20800 | 91 |
| 293 | 20230616 | 143000 | 4323843350 | 20800 | 20800 | 20850 | 20750 | 5055 |
| 294 | 20230616 | 142900 | 4218699050 | 20800 | 20800 | 20800 | 20800 | 45 |
| 295 | 20230616 | 142800 | 4217763050 | 20800 | 20750 | 20800 | 20700 | 583 |
| 296 | 20230616 | 142700 | 4205662150 | 20750 | 20750 | 20750 | 20700 | 186 |
| 297 | 20230616 | 142600 | 4201805450 | 20750 | 20750 | 20750 | 20700 | 105 |
| 298 | 20230616 | 142500 | 4199626750 | 20700 | 20750 | 20750 | 20700 | 168 |
| 299 | 20230616 | 142400 | 4196146700 | 20750 | 20700 | 20750 | 20700 | 74 |
| 300 | 20230616 | 142300 | 4194613900 | 20750 | 20750 | 20750 | 20750 | 278 |
| 301 | 20230616 | 142200 | 4188845400 | 20750 | 20750 | 20750 | 20700 | 366 |
| 302 | 20230616 | 142100 | 4181256100 | 20700 | 20700 | 20700 | 20650 | 59 |
| 303 | 20230616 | 142000 | 4180035450 | 20750 | 20700 | 20750 | 20700 | 157 |
| 304 | 20230616 | 141900 | 4176783100 | 20700 | 20750 | 20750 | 20700 | 184 |
| 305 | 20230616 | 141800 | 4172965150 | 20700 | 20750 | 20750 | 20700 | 563 |
| 306 | 20230616 | 141700 | 4161286000 | 20750 | 20700 | 20750 | 20700 | 121 |
| 307 | 20230616 | 141600 | 4158776400 | 20700 | 20750 | 20750 | 20700 | 55 |
| 308 | 20230616 | 141500 | 4157636650 | 20750 | 20700 | 20750 | 20650 | 115 |
| 309 | 20230616 | 141400 | 4155254750 | 20700 | 20700 | 20700 | 20700 | 122 |
| 310 | 20230616 | 141300 | 4152729350 | 20700 | 20700 | 20700 | 20650 | 72 |
| 311 | 20230616 | 141200 | 4151239000 | 20700 | 20650 | 20700 | 20650 | 119 |
| 312 | 20230616 | 141100 | 4148777050 | 20700 | 20650 | 20700 | 20650 | 249 |
| 313 | 20230616 | 141000 | 4143633850 | 20700 | 20700 | 20700 | 20700 | 138 |
| 314 | 20230616 | 140900 | 4140777250 | 20700 | 20700 | 20700 | 20650 | 2337 |
| 315 | 20230616 | 140800 | 4092401400 | 20700 | 20750 | 20750 | 20700 | 147 |
| 316 | 20230616 | 140700 | 4089352600 | 20750 | 20750 | 20750 | 20700 | 68 |
| 317 | 20230616 | 140600 | 4087941650 | 20700 | 20750 | 20750 | 20700 | 591 |
| 318 | 20230616 | 140500 | 4075679800 | 20700 | 20750 | 20750 | 20700 | 932 |
| 319 | 20230616 | 140400 | 4056342900 | 20700 | 20750 | 20750 | 20700 | 149 |
| 320 | 20230616 | 140300 | 4053256650 | 20750 | 20700 | 20750 | 20700 | 240 |
| 321 | 20230616 | 140200 | 4048278200 | 20700 | 20750 | 20750 | 20700 | 78 |
| 322 | 20230616 | 140100 | 4046662550 | 20700 | 20650 | 20700 | 20650 | 487 |
| 323 | 20230616 | 140000 | 4036587750 | 20700 | 20650 | 20700 | 20650 | 78 |
| 324 | 20230616 | 135900 | 4034974500 | 20700 | 20700 | 20700 | 20650 | 83 |
| 325 | 20230616 | 135800 | 4033257700 | 20650 | 20700 | 20700 | 20650 | 765 |
| 326 | 20230616 | 135700 | 4017427250 | 20700 | 20650 | 20700 | 20650 | 113 |
| 327 | 20230616 | 135600 | 4015089450 | 20650 | 20700 | 20700 | 20650 | 128 |
| 328 | 20230616 | 135500 | 4012442500 | 20700 | 20650 | 20700 | 20650 | 202 |
| 329 | 20230616 | 135400 | 4008270200 | 20650 | 20650 | 20700 | 20650 | 243 |
| 330 | 20230616 | 135300 | 4003243900 | 20650 | 20700 | 20700 | 20650 | 52 |
| 331 | 20230616 | 135200 | 4002170050 | 20700 | 20700 | 20700 | 20650 | 127 |
| 332 | 20230616 | 135100 | 3999541200 | 20650 | 20650 | 20700 | 20650 | 112 |
| 333 | 20230616 | 135000 | 3997223500 | 20650 | 20700 | 20700 | 20650 | 381 |
| 334 | 20230616 | 134900 | 3989351550 | 20700 | 20650 | 20700 | 20650 | 119 |
| 335 | 20230616 | 134800 | 3986890800 | 20700 | 20650 | 20700 | 20650 | 47 |
| 336 | 20230616 | 134700 | 3985919200 | 20650 | 20600 | 20700 | 20600 | 1182 |
| 337 | 20230616 | 134600 | 3961552250 | 20600 | 20650 | 20650 | 20600 | 21 |
| 338 | 20230616 | 134500 | 3961118650 | 20650 | 20650 | 20650 | 20650 | 48 |
| 339 | 20230616 | 134400 | 3960127450 | 20600 | 20700 | 20700 | 20600 | 197 |
| 340 | 20230616 | 134300 | 3956061550 | 20700 | 20650 | 20700 | 20650 | 221 |
| 341 | 20230616 | 134200 | 3951495250 | 20650 | 20650 | 20650 | 20600 | 37 |
| 342 | 20230616 | 134100 | 3950731250 | 20650 | 20650 | 20650 | 20600 | 1186 |
| 343 | 20230616 | 134000 | 3926254100 | 20650 | 20700 | 20700 | 20600 | 637 |
| 344 | 20230616 | 133900 | 3913094900 | 20650 | 20650 | 20650 | 20600 | 610 |
| 345 | 20230616 | 133800 | 3900502400 | 20700 | 20600 | 20700 | 20600 | 192 |
| 346 | 20230616 | 133700 | 3896539600 | 20650 | 20700 | 20700 | 20650 | 63 |
| 347 | 20230616 | 133600 | 3895238150 | 20700 | 20650 | 20700 | 20600 | 603 |
| 348 | 20230616 | 133500 | 3882808400 | 20600 | 20650 | 20650 | 20600 | 255 |
| 349 | 20230616 | 133400 | 3877553900 | 20650 | 20700 | 20700 | 20600 | 378 |
| 350 | 20230616 | 133300 | 3869757850 | 20650 | 20600 | 20650 | 20600 | 1897 |
| 351 | 20230616 | 133200 | 3830674750 | 20600 | 20700 | 20750 | 20600 | 2693 |
| 352 | 20230616 | 133100 | 3775126350 | 20750 | 20700 | 20750 | 20650 | 428 |
| 353 | 20230616 | 133000 | 3766266250 | 20700 | 20700 | 20700 | 20650 | 210 |
| 354 | 20230616 | 132900 | 3761920450 | 20700 | 20700 | 20700 | 20650 | 265 |
| 355 | 20230616 | 132800 | 3756437650 | 20700 | 20700 | 20700 | 20650 | 123 |
| 356 | 20230616 | 132700 | 3753893050 | 20650 | 20700 | 20700 | 20650 | 489 |
| 357 | 20230616 | 132600 | 3743794150 | 20700 | 20650 | 20700 | 20650 | 718 |
| 358 | 20230616 | 132500 | 3728935050 | 20700 | 20600 | 20700 | 20600 | 517 |
| 359 | 20230616 | 132400 | 3718257850 | 20650 | 20650 | 20650 | 20600 | 210 |
| 360 | 20230616 | 132300 | 3713921650 | 20650 | 20600 | 20650 | 20600 | 111 |
| 361 | 20230616 | 132200 | 3711632750 | 20600 | 20650 | 20650 | 20600 | 132 |
| 362 | 20230616 | 132100 | 3708908850 | 20650 | 20650 | 20650 | 20600 | 590 |
| 363 | 20230616 | 132000 | 3696745550 | 20600 | 20600 | 20650 | 20550 | 188 |
| 364 | 20230616 | 131900 | 3692871600 | 20550 | 20650 | 20650 | 20550 | 60 |
| 365 | 20230616 | 131800 | 3691635800 | 20600 | 20650 | 20650 | 20600 | 4852 |
| 366 | 20230616 | 131700 | 3591675250 | 20650 | 20650 | 20650 | 20650 | 713 |
| 367 | 20230616 | 131600 | 3576951800 | 20700 | 20650 | 20700 | 20600 | 637 |
| 368 | 20230616 | 131500 | 3563795800 | 20750 | 20650 | 20750 | 20650 | 879 |
| 369 | 20230616 | 131400 | 3545607200 | 20700 | 20700 | 20750 | 20650 | 110 |
| 370 | 20230616 | 131300 | 3543328350 | 20650 | 20700 | 20750 | 20650 | 4591 |
| 371 | 20230616 | 131200 | 3448418300 | 20700 | 20750 | 20750 | 20700 | 2153 |
| 372 | 20230616 | 131100 | 3403844200 | 20700 | 20750 | 20750 | 20700 | 616 |
| 373 | 20230616 | 131000 | 3391082300 | 20750 | 20700 | 20750 | 20650 | 839 |
| 374 | 20230616 | 130900 | 3373716950 | 20650 | 20750 | 20750 | 20650 | 2477 |
| 375 | 20230616 | 130800 | 3322562950 | 20750 | 20800 | 20800 | 20700 | 5545 |
| 376 | 20230616 | 130700 | 3207670400 | 20750 | 20750 | 20800 | 20750 | 577 |
| 377 | 20230616 | 130600 | 3195694650 | 20800 | 20800 | 20800 | 20750 | 40 |
| 378 | 20230616 | 130500 | 3194862700 | 20800 | 20800 | 20800 | 20750 | 567 |
| 379 | 20230616 | 130400 | 3183085700 | 20800 | 20850 | 20850 | 20800 | 130 |
| 380 | 20230616 | 130300 | 3180378950 | 20800 | 20800 | 20800 | 20800 | 38 |
| 381 | 20230616 | 130200 | 3179588550 | 20800 | 20800 | 20850 | 20800 | 1676 |
| 382 | 20230616 | 130100 | 3144721650 | 20850 | 20800 | 20850 | 20800 | 130 |
| 383 | 20230616 | 130000 | 3142016650 | 20850 | 20800 | 20850 | 20800 | 261 |
| 384 | 20230616 | 125900 | 3136581200 | 20800 | 20850 | 20850 | 20800 | 154 |
| 385 | 20230616 | 125800 | 3133376050 | 20800 | 20850 | 20850 | 20800 | 2430 |
| 386 | 20230616 | 125700 | 3082830850 | 20950 | 20900 | 20950 | 20900 | 151 |
| 387 | 20230616 | 125600 | 3079672600 | 20800 | 20850 | 20900 | 20800 | 630 |
| 388 | 20230616 | 125500 | 3066558650 | 20850 | 21000 | 21000 | 20850 | 664 |
| 389 | 20230616 | 125400 | 3052699200 | 20950 | 20900 | 20950 | 20900 | 21 |
| 390 | 20230616 | 125300 | 3052259300 | 20950 | 20900 | 21000 | 20900 | 184 |
| 391 | 20230616 | 125200 | 3048403500 | 20900 | 20950 | 20950 | 20900 | 67 |
| 392 | 20230616 | 125100 | 3047000800 | 21000 | 21000 | 21000 | 21000 | 46 |
| 393 | 20230616 | 125000 | 3046034800 | 21000 | 20900 | 21000 | 20900 | 126 |
| 394 | 20230616 | 124900 | 3043393600 | 20900 | 20950 | 20950 | 20900 | 116 |
| 395 | 20230616 | 124800 | 3040967950 | 20950 | 20900 | 20950 | 20900 | 1956 |
| 396 | 20230616 | 124700 | 2999999750 | 20900 | 20850 | 20900 | 20850 | 30 |
| 397 | 20230616 | 124600 | 2999374100 | 20900 | 20900 | 20950 | 20900 | 368 |
| 398 | 20230616 | 124500 | 2991677900 | 20850 | 20850 | 20900 | 20850 | 68 |
| 399 | 20230616 | 124400 | 2990258150 | 20850 | 20850 | 20900 | 20850 | 183 |
| 400 | 20230616 | 124300 | 2986440200 | 20850 | 20900 | 20900 | 20850 | 156 |
| 401 | 20230616 | 124200 | 2983182700 | 20850 | 20800 | 20850 | 20800 | 23 |
| 402 | 20230616 | 124100 | 2982703800 | 20850 | 20850 | 20900 | 20800 | 187 |
| 403 | 20230616 | 124000 | 2978804800 | 20800 | 20850 | 20850 | 20800 | 48 |
| 404 | 20230616 | 123900 | 2977805300 | 20900 | 20850 | 20900 | 20850 | 223 |
| 405 | 20230616 | 123800 | 2973149400 | 20850 | 20850 | 20850 | 20850 | 1048 |
| 406 | 20230616 | 123700 | 2951298600 | 20800 | 20850 | 20900 | 20800 | 59 |
| 407 | 20230616 | 123600 | 2950069150 | 20900 | 20850 | 20900 | 20850 | 1116 |
| 408 | 20230616 | 123500 | 2926799550 | 20900 | 20850 | 20900 | 20850 | 117 |
| 409 | 20230616 | 123400 | 2924355250 | 20950 | 20900 | 20950 | 20850 | 942 |
| 410 | 20230616 | 123300 | 2904668300 | 20850 | 20900 | 20900 | 20850 | 67 |
| 411 | 20230616 | 123200 | 2903268050 | 20900 | 20850 | 20900 | 20850 | 309 |
| 412 | 20230616 | 123100 | 2896820650 | 20850 | 20900 | 20900 | 20850 | 119 |
| 413 | 20230616 | 123000 | 2894336600 | 20900 | 20900 | 20900 | 20900 | 48 |
| 414 | 20230616 | 122900 | 2893333400 | 20900 | 20900 | 20950 | 20850 | 168 |
| 415 | 20230616 | 122800 | 2889820300 | 20900 | 20900 | 20950 | 20850 | 129 |
| 416 | 20230616 | 122700 | 2887121450 | 20900 | 20850 | 20900 | 20850 | 290 |
| 417 | 20230616 | 122600 | 2881063100 | 20850 | 20900 | 20900 | 20850 | 125 |
| 418 | 20230616 | 122500 | 2878451100 | 20850 | 20850 | 20900 | 20850 | 140 |
| 419 | 20230616 | 122400 | 2875527950 | 20850 | 20850 | 20900 | 20850 | 61 |
| 420 | 20230616 | 122300 | 2874253700 | 20900 | 20900 | 20900 | 20850 | 90 |
| 421 | 20230616 | 122200 | 2872372950 | 20850 | 20850 | 20900 | 20850 | 63 |
| 422 | 20230616 | 122100 | 2871057900 | 20900 | 20850 | 20900 | 20850 | 1536 |
| 423 | 20230616 | 122000 | 2839023950 | 20900 | 20900 | 20900 | 20850 | 89 |
| 424 | 20230616 | 121900 | 2837163900 | 20900 | 20950 | 20950 | 20900 | 95 |
| 425 | 20230616 | 121800 | 2835175950 | 20900 | 20900 | 20950 | 20900 | 92 |
| 426 | 20230616 | 121700 | 2833249450 | 20900 | 20950 | 20950 | 20900 | 71 |
| 427 | 20230616 | 121600 | 2831762150 | 20950 | 20950 | 20950 | 20900 | 104 |
| 428 | 20230616 | 121500 | 2829585400 | 20950 | 20950 | 20950 | 20950 | 25 |
| 429 | 20230616 | 121400 | 2829061650 | 20950 | 20900 | 20950 | 20850 | 107 |
| 430 | 20230616 | 121300 | 2826822250 | 20900 | 20900 | 20950 | 20850 | 1109 |
| 431 | 20230616 | 121200 | 2803643800 | 20850 | 20950 | 21000 | 20850 | 1435 |
| 432 | 20230616 | 121100 | 2773641250 | 21000 | 21000 | 21000 | 20900 | 91 |
| 433 | 20230616 | 121000 | 2771733750 | 21000 | 20950 | 21000 | 20900 | 182 |
| 434 | 20230616 | 120900 | 2767920100 | 20950 | 20900 | 20950 | 20900 | 320 |
| 435 | 20230616 | 120800 | 2761226100 | 20950 | 20900 | 20950 | 20900 | 90 |
| 436 | 20230616 | 120700 | 2759341400 | 20950 | 20900 | 20950 | 20900 | 177 |
| 437 | 20230616 | 120600 | 2755636400 | 20950 | 20900 | 20950 | 20900 | 50 |
| 438 | 20230616 | 120500 | 2754589150 | 20950 | 20950 | 20950 | 20950 | 73 |
| 439 | 20230616 | 120400 | 2753059800 | 20900 | 20900 | 20900 | 20900 | 54 |
| 440 | 20230616 | 120300 | 2751931200 | 20900 | 20900 | 20950 | 20900 | 238 |
| 441 | 20230616 | 120200 | 2746953350 | 20900 | 20900 | 20950 | 20900 | 109 |
| 442 | 20230616 | 120100 | 2744674250 | 20850 | 20950 | 20950 | 20850 | 168 |
| 443 | 20230616 | 120000 | 2741163250 | 20950 | 20850 | 20950 | 20850 | 200 |
| 444 | 20230616 | 115900 | 2736982550 | 20850 | 20850 | 20850 | 20800 | 227 |
| 445 | 20230616 | 115800 | 2732254200 | 20850 | 20900 | 20900 | 20850 | 781 |
| 446 | 20230616 | 115700 | 2715966750 | 20950 | 20900 | 20950 | 20850 | 121 |
| 447 | 20230616 | 115600 | 2713437600 | 20950 | 20850 | 20950 | 20850 | 86 |
| 448 | 20230616 | 115500 | 2711636900 | 20950 | 20900 | 20950 | 20850 | 79 |
| 449 | 20230616 | 115400 | 2709987100 | 20850 | 20900 | 20950 | 20850 | 208 |
| 450 | 20230616 | 115300 | 2705640400 | 20900 | 20900 | 20950 | 20850 | 60 |
| 451 | 20230616 | 115200 | 2704385700 | 20900 | 20900 | 20900 | 20850 | 84 |
| 452 | 20230616 | 115100 | 2702630750 | 20900 | 20900 | 20900 | 20900 | 21 |
| 453 | 20230616 | 115000 | 2702191850 | 20900 | 20900 | 20900 | 20800 | 65 |
| 454 | 20230616 | 114900 | 2700833550 | 20950 | 20900 | 20950 | 20800 | 188 |
| 455 | 20230616 | 114800 | 2696908200 | 20900 | 20850 | 20900 | 20800 | 46 |
| 456 | 20230616 | 114700 | 2695948200 | 20850 | 20900 | 20950 | 20850 | 110 |
| 457 | 20230616 | 114600 | 2693649050 | 20800 | 20850 | 20900 | 20800 | 400 |
| 458 | 20230616 | 114500 | 2685297500 | 20900 | 20850 | 20900 | 20800 | 367 |
| 459 | 20230616 | 114400 | 2677646600 | 20850 | 20850 | 20850 | 20800 | 120 |
| 460 | 20230616 | 114300 | 2675144850 | 20850 | 20800 | 20850 | 20800 | 83 |
| 461 | 20230616 | 114200 | 2673416900 | 20850 | 20800 | 20850 | 20800 | 132 |
| 462 | 20230616 | 114100 | 2670664950 | 20850 | 20900 | 20900 | 20800 | 565 |
| 463 | 20230616 | 114000 | 2658891550 | 20900 | 20850 | 20900 | 20850 | 129 |
| 464 | 20230616 | 113900 | 2656197650 | 20850 | 20850 | 20900 | 20850 | 93 |
| 465 | 20230616 | 113800 | 2654254250 | 20900 | 20850 | 20900 | 20850 | 152 |
| 466 | 20230616 | 113700 | 2651081900 | 20850 | 20800 | 20850 | 20800 | 149 |
| 467 | 20230616 | 113600 | 2647978750 | 20800 | 20800 | 20850 | 20800 | 412 |
| 468 | 20230616 | 113500 | 2639404250 | 20850 | 20850 | 20850 | 20800 | 159 |
| 469 | 20230616 | 113400 | 2636089750 | 20850 | 20800 | 20850 | 20800 | 131 |
| 470 | 20230616 | 113300 | 2633361100 | 20800 | 20850 | 20850 | 20800 | 117 |
| 471 | 20230616 | 113200 | 2630922850 | 20800 | 20800 | 20800 | 20800 | 45 |
| 472 | 20230616 | 113100 | 2629986850 | 20850 | 20800 | 20850 | 20800 | 303 |
| 473 | 20230616 | 113000 | 2623676450 | 20800 | 20800 | 20850 | 20800 | 116 |
| 474 | 20230616 | 112900 | 2621261400 | 20850 | 20850 | 20850 | 20800 | 134 |
| 475 | 20230616 | 112800 | 2618468000 | 20800 | 20800 | 20850 | 20800 | 118 |
| 476 | 20230616 | 112700 | 2616010500 | 20850 | 20800 | 20850 | 20750 | 456 |
| 477 | 20230616 | 112600 | 2606525250 | 20750 | 20700 | 20800 | 20700 | 35 |
| 478 | 20230616 | 112500 | 2605797700 | 20800 | 20700 | 20800 | 20700 | 1139 |
| 479 | 20230616 | 112400 | 2582215900 | 20750 | 20750 | 20850 | 20700 | 1155 |
| 480 | 20230616 | 112300 | 2558245000 | 20750 | 20800 | 20850 | 20750 | 407 |
| 481 | 20230616 | 112200 | 2549779800 | 20800 | 20800 | 20850 | 20800 | 280 |
| 482 | 20230616 | 112100 | 2543946100 | 20800 | 20850 | 20900 | 20800 | 105 |
| 483 | 20230616 | 112000 | 2541758050 | 20900 | 20850 | 20900 | 20800 | 260 |
| 484 | 20230616 | 111900 | 2536333150 | 20850 | 20850 | 20900 | 20750 | 781 |
| 485 | 20230616 | 111800 | 2520043750 | 20850 | 21100 | 21100 | 20650 | 21841 |
| 486 | 20230616 | 111700 | 2066083200 | 21000 | 21100 | 21100 | 21000 | 567 |
| 487 | 20230616 | 111600 | 2054170050 | 21100 | 21000 | 21100 | 21000 | 120 |
| 488 | 20230616 | 111500 | 2051644700 | 21050 | 21000 | 21050 | 21000 | 49 |
| 489 | 20230616 | 111400 | 2050613450 | 21100 | 21100 | 21100 | 20900 | 5156 |
| 490 | 20230616 | 111300 | 1942512250 | 21050 | 21050 | 21100 | 21050 | 179 |
| 491 | 20230616 | 111200 | 1938738700 | 21050 | 21100 | 21100 | 21050 | 99 |
| 492 | 20230616 | 111100 | 1936651800 | 21050 | 21100 | 21100 | 21050 | 32 |
| 493 | 20230616 | 111000 | 1935976850 | 21100 | 21000 | 21100 | 21000 | 99 |
| 494 | 20230616 | 110900 | 1933891300 | 21000 | 21050 | 21100 | 21000 | 302 |
| 495 | 20230616 | 110800 | 1927522450 | 21100 | 21100 | 21100 | 21000 | 499 |
| 496 | 20230616 | 110700 | 1917023550 | 21000 | 21100 | 21100 | 21000 | 326 |
| 497 | 20230616 | 110600 | 1910170800 | 21100 | 21050 | 21100 | 21050 | 174 |
| 498 | 20230616 | 110500 | 1906503200 | 21050 | 21050 | 21100 | 21050 | 75 |
| 499 | 20230616 | 110400 | 1904921850 | 21100 | 21150 | 21150 | 21100 | 200 |
| 500 | 20230616 | 110300 | 1900701800 | 21100 | 21100 | 21150 | 21050 | 463 |
| 501 | 20230616 | 110200 | 1890933300 | 21100 | 21100 | 21100 | 21050 | 51 |
| 502 | 20230616 | 110100 | 1889857400 | 21100 | 21000 | 21100 | 21000 | 54 |
| 503 | 20230616 | 110000 | 1888720200 | 21000 | 21000 | 21000 | 21000 | 42 |
| 504 | 20230616 | 105900 | 1887838200 | 21050 | 21000 | 21050 | 21000 | 128 |
| 505 | 20230616 | 105800 | 1885144550 | 21050 | 21000 | 21050 | 21000 | 182 |
| 506 | 20230616 | 105700 | 1881318100 | 21000 | 21000 | 21050 | 21000 | 685 |
| 507 | 20230616 | 105600 | 1866930350 | 21000 | 21000 | 21000 | 21000 | 477 |
| 508 | 20230616 | 105500 | 1856913350 | 21000 | 20900 | 21000 | 20900 | 794 |
| 509 | 20230616 | 105400 | 1840279850 | 20900 | 20900 | 20950 | 20900 | 541 |
| 510 | 20230616 | 105300 | 1828967800 | 20900 | 20850 | 20900 | 20850 | 701 |
| 511 | 20230616 | 105200 | 1814339150 | 20850 | 20900 | 20950 | 20850 | 1135 |
| 512 | 20230616 | 105100 | 1790613950 | 20900 | 20900 | 20950 | 20900 | 629 |
| 513 | 20230616 | 105000 | 1777460150 | 20900 | 20900 | 20950 | 20900 | 103 |
| 514 | 20230616 | 104900 | 1775304350 | 20950 | 20950 | 20950 | 20900 | 108 |
| 515 | 20230616 | 104800 | 1773042250 | 20950 | 20900 | 20950 | 20900 | 247 |
| 516 | 20230616 | 104700 | 1767870000 | 20950 | 20900 | 20950 | 20900 | 252 |
| 517 | 20230616 | 104600 | 1762591600 | 20900 | 20950 | 20950 | 20900 | 83 |
| 518 | 20230616 | 104500 | 1760852800 | 20950 | 20950 | 20950 | 20900 | 449 |
| 519 | 20230616 | 104400 | 1751465500 | 20900 | 20950 | 20950 | 20900 | 154 |
| 520 | 20230616 | 104300 | 1748239700 | 20900 | 20900 | 20950 | 20900 | 63 |
| 521 | 20230616 | 104200 | 1746921400 | 20950 | 20950 | 20950 | 20900 | 197 |
| 522 | 20230616 | 104100 | 1742798600 | 20900 | 20950 | 20950 | 20900 | 267 |
| 523 | 20230616 | 104000 | 1737205350 | 20900 | 21000 | 21000 | 20900 | 1303 |
| 524 | 20230616 | 103900 | 1709901000 | 21050 | 21050 | 21050 | 21000 | 122 |
| 525 | 20230616 | 103800 | 1707335450 | 21000 | 21050 | 21050 | 21000 | 253 |
| 526 | 20230616 | 103700 | 1702009850 | 21050 | 21000 | 21100 | 21000 | 125 |
| 527 | 20230616 | 103600 | 1699377250 | 21000 | 21050 | 21050 | 21000 | 148 |
| 528 | 20230616 | 103500 | 1696265900 | 21000 | 21000 | 21050 | 21000 | 165 |
| 529 | 20230616 | 103400 | 1692797250 | 21000 | 21000 | 21000 | 20950 | 309 |
| 530 | 20230616 | 103300 | 1686310900 | 21000 | 20950 | 21000 | 20950 | 104 |
| 531 | 20230616 | 103200 | 1684130750 | 21000 | 20950 | 21000 | 20950 | 225 |
| 532 | 20230616 | 103100 | 1679405800 | 20950 | 21000 | 21000 | 20950 | 86 |
| 533 | 20230616 | 103000 | 1677600700 | 21000 | 21000 | 21050 | 21000 | 756 |
| 534 | 20230616 | 102900 | 1661721550 | 21000 | 21000 | 21050 | 21000 | 79 |
| 535 | 20230616 | 102800 | 1660059200 | 21000 | 21050 | 21050 | 21000 | 281 |
| 536 | 20230616 | 102700 | 1654145000 | 20950 | 21050 | 21050 | 20950 | 153 |
| 537 | 20230616 | 102600 | 1650931050 | 21050 | 21000 | 21050 | 21000 | 360 |
| 538 | 20230616 | 102500 | 1643370050 | 21050 | 21000 | 21050 | 21000 | 89 |
| 539 | 20230616 | 102400 | 1641497400 | 21000 | 21050 | 21050 | 21000 | 91 |
| 540 | 20230616 | 102300 | 1639585350 | 21050 | 21050 | 21050 | 21000 | 127 |
| 541 | 20230616 | 102200 | 1636912250 | 21050 | 21050 | 21050 | 21000 | 49 |
| 542 | 20230616 | 102100 | 1635881000 | 21100 | 21000 | 21100 | 21000 | 112 |
| 543 | 20230616 | 102000 | 1633522500 | 21050 | 21050 | 21100 | 21050 | 167 |
| 544 | 20230616 | 101900 | 1630004300 | 21000 | 21050 | 21100 | 21000 | 1254 |
| 545 | 20230616 | 101800 | 1603655500 | 21050 | 21050 | 21050 | 21000 | 133 |
| 546 | 20230616 | 101700 | 1600857850 | 21100 | 21050 | 21100 | 21050 | 19 |
| 547 | 20230616 | 101600 | 1600457000 | 21100 | 21100 | 21100 | 20900 | 3546 |
| 548 | 20230616 | 101500 | 1526160250 | 21100 | 21100 | 21100 | 21100 | 77 |
| 549 | 20230616 | 101400 | 1524535550 | 21100 | 21100 | 21100 | 21100 | 760 |
| 550 | 20230616 | 101300 | 1508499550 | 21100 | 21050 | 21100 | 21000 | 351 |
| 551 | 20230616 | 101200 | 1501115850 | 21100 | 21050 | 21100 | 21050 | 127 |
| 552 | 20230616 | 101100 | 1498440600 | 21100 | 21050 | 21100 | 21050 | 268 |
| 553 | 20230616 | 101000 | 1492786050 | 21100 | 21150 | 21150 | 21100 | 564 |
| 554 | 20230616 | 100900 | 1480870650 | 21100 | 21100 | 21100 | 21050 | 139 |
| 555 | 20230616 | 100800 | 1477940300 | 21100 | 21050 | 21100 | 21050 | 24 |
| 556 | 20230616 | 100700 | 1477434100 | 21100 | 21150 | 21150 | 21050 | 649 |
| 557 | 20230616 | 100600 | 1463740200 | 21100 | 21100 | 21100 | 21100 | 624 |
| 558 | 20230616 | 100500 | 1450573800 | 21100 | 21000 | 21100 | 20950 | 3833 |
| 559 | 20230616 | 100400 | 1370014950 | 21050 | 21050 | 21050 | 21050 | 20 |
| 560 | 20230616 | 100300 | 1369593950 | 21050 | 21000 | 21050 | 20950 | 1326 |
| 561 | 20230616 | 100200 | 1341782600 | 21000 | 21050 | 21050 | 21000 | 75 |
| 562 | 20230616 | 100100 | 1340204100 | 21050 | 21100 | 21100 | 20950 | 2574 |
| 563 | 20230616 | 100000 | 1286189100 | 21050 | 21100 | 21100 | 21050 | 97 |
| 564 | 20230616 | 095900 | 1284145100 | 21100 | 21100 | 21100 | 21100 | 23 |
| 565 | 20230616 | 095800 | 1283659800 | 21100 | 21050 | 21100 | 21050 | 112 |
| 566 | 20230616 | 095700 | 1281296700 | 21050 | 21100 | 21100 | 21050 | 143 |
| 567 | 20230616 | 095600 | 1278280550 | 21000 | 21050 | 21100 | 21000 | 516 |
| 568 | 20230616 | 095500 | 1267421500 | 21050 | 21000 | 21050 | 21000 | 103 |
| 569 | 20230616 | 095400 | 1265253600 | 21050 | 21100 | 21100 | 21000 | 1076 |
| 570 | 20230616 | 095300 | 1242634900 | 21100 | 21100 | 21100 | 21100 | 52 |
| 571 | 20230616 | 095200 | 1241537700 | 21050 | 21050 | 21100 | 21050 | 278 |
| 572 | 20230616 | 095100 | 1235684800 | 21100 | 21100 | 21100 | 21100 | 167 |
| 573 | 20230616 | 095000 | 1232161100 | 21100 | 21150 | 21150 | 21100 | 1659 |
| 574 | 20230616 | 094900 | 1197129600 | 21150 | 21200 | 21200 | 21150 | 143 |
| 575 | 20230616 | 094800 | 1194105100 | 21200 | 21250 | 21250 | 21200 | 120 |
| 576 | 20230616 | 094700 | 1191561000 | 21250 | 21200 | 21250 | 21200 | 6 |
| 577 | 20230616 | 094600 | 1191433750 | 21250 | 21250 | 21250 | 21250 | 41 |
| 578 | 20230616 | 094500 | 1190562500 | 21250 | 21250 | 21250 | 21250 | 768 |
| 579 | 20230616 | 094400 | 1174242500 | 21200 | 21200 | 21250 | 21200 | 60 |
| 580 | 20230616 | 094300 | 1172970250 | 21200 | 21200 | 21200 | 21200 | 1024 |
| 581 | 20230616 | 094200 | 1151261450 | 21200 | 21150 | 21200 | 21150 | 98 |
| 582 | 20230616 | 094100 | 1149184100 | 21150 | 21150 | 21200 | 21150 | 436 |
| 583 | 20230616 | 094000 | 1139957700 | 21150 | 21200 | 21200 | 21150 | 208 |
| 584 | 20230616 | 093900 | 1135554300 | 21200 | 21200 | 21200 | 21200 | 564 |
| 585 | 20230616 | 093800 | 1123597500 | 21200 | 21250 | 21250 | 21200 | 603 |
| 586 | 20230616 | 093700 | 1110813400 | 21200 | 21200 | 21200 | 21100 | 658 |
| 587 | 20230616 | 093600 | 1096866000 | 21200 | 21100 | 21200 | 21100 | 325 |
| 588 | 20230616 | 093500 | 1089993900 | 21050 | 21100 | 21150 | 21050 | 593 |
| 589 | 20230616 | 093400 | 1077492600 | 21000 | 21000 | 21100 | 20950 | 1786 |
| 590 | 20230616 | 093300 | 1039977300 | 21100 | 21100 | 21100 | 21000 | 2147 |
| 591 | 20230616 | 093200 | 994823050 | 21100 | 21200 | 21200 | 21100 | 385 |
| 592 | 20230616 | 093100 | 986693850 | 21200 | 21100 | 21200 | 21100 | 486 |
| 593 | 20230616 | 093000 | 976410800 | 21100 | 21000 | 21100 | 21000 | 501 |
| 594 | 20230616 | 092900 | 965844900 | 21050 | 21000 | 21100 | 21000 | 237 |
| 595 | 20230616 | 092800 | 960862200 | 21000 | 21050 | 21050 | 21000 | 266 |
| 596 | 20230616 | 092700 | 955263300 | 21050 | 21100 | 21100 | 20950 | 2508 |
| 597 | 20230616 | 092600 | 902560250 | 21100 | 21050 | 21100 | 21000 | 1678 |
| 598 | 20230616 | 092500 | 867183950 | 20950 | 20900 | 21000 | 20900 | 1236 |
| 599 | 20230616 | 092400 | 841241300 | 20900 | 20950 | 20950 | 20900 | 170 |
| 600 | 20230616 | 092300 | 837686700 | 20900 | 20900 | 20900 | 20850 | 855 |
| 601 | 20230616 | 092200 | 819821700 | 20900 | 20850 | 20900 | 20850 | 161 |
| 602 | 20230616 | 092100 | 816464700 | 20850 | 20900 | 20900 | 20850 | 71 |
| 603 | 20230616 | 092000 | 814983850 | 20850 | 20850 | 20850 | 20850 | 569 |
| 604 | 20230616 | 091900 | 803120200 | 20900 | 20900 | 20900 | 20850 | 579 |
| 605 | 20230616 | 091800 | 791030750 | 20900 | 20850 | 20900 | 20850 | 110 |
| 606 | 20230616 | 091700 | 788732000 | 20850 | 20850 | 20850 | 20800 | 416 |
| 607 | 20230616 | 091600 | 780059100 | 20850 | 20850 | 20900 | 20800 | 1241 |
| 608 | 20230616 | 091500 | 754184050 | 20850 | 20850 | 20850 | 20850 | 411 |
| 609 | 20230616 | 091400 | 745614700 | 20800 | 20800 | 20800 | 20800 | 281 |
| 610 | 20230616 | 091300 | 739769900 | 20800 | 20850 | 20850 | 20750 | 89 |
| 611 | 20230616 | 091200 | 737919300 | 20850 | 20700 | 20850 | 20650 | 1706 |
| 612 | 20230616 | 091100 | 702491300 | 20700 | 20750 | 20750 | 20700 | 2266 |
| 613 | 20230616 | 091000 | 655579950 | 20750 | 20800 | 20800 | 20700 | 808 |
| 614 | 20230616 | 090900 | 638840150 | 20800 | 20800 | 20800 | 20750 | 205 |
| 615 | 20230616 | 090800 | 634583150 | 20800 | 20750 | 20800 | 20650 | 1779 |
| 616 | 20230616 | 090700 | 597782950 | 20750 | 20700 | 20800 | 20700 | 1703 |
| 617 | 20230616 | 090600 | 562460050 | 20800 | 20900 | 20950 | 20700 | 7769 |
| 618 | 20230616 | 090500 | 401214100 | 20900 | 20750 | 20900 | 20750 | 3843 |
| 619 | 20230616 | 090400 | 321372950 | 20700 | 21000 | 21000 | 20700 | 11012 |
| 620 | 20230616 | 090300 | 91585300 | 21000 | 21000 | 21000 | 21000 | 286 |
| 621 | 20230616 | 090200 | 85579300 | 21000 | 21150 | 21150 | 21000 | 1682 |
| 622 | 20230616 | 090100 | 50256550 | 21000 | 21150 | 21150 | 21000 | 1189 |
| 623 | 20230616 | 090000 | 25210050 | 21100 | 21200 | 21250 | 21100 | 1094 |