32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 3 | 20230619 | 191000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 4 | 20230619 | 190900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 5 | 20230619 | 190800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 6 | 20230619 | 190700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 7 | 20230619 | 190600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 8 | 20230619 | 190500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 9 | 20230619 | 190400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 10 | 20230619 | 190300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 11 | 20230619 | 190200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 12 | 20230619 | 190100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 13 | 20230619 | 190000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 14 | 20230619 | 185900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 15 | 20230619 | 185800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 16 | 20230619 | 185700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 17 | 20230619 | 185600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 18 | 20230619 | 185500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 19 | 20230619 | 185400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 20 | 20230619 | 185300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 21 | 20230619 | 185200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 22 | 20230619 | 185100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 23 | 20230619 | 185000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 24 | 20230619 | 184900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 25 | 20230619 | 184800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 26 | 20230619 | 184700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 27 | 20230619 | 184600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 28 | 20230619 | 184500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 29 | 20230619 | 184400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 30 | 20230619 | 184300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 31 | 20230619 | 184200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 32 | 20230619 | 184100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 33 | 20230619 | 184000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 34 | 20230619 | 183900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 35 | 20230619 | 183800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 36 | 20230619 | 183700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 37 | 20230619 | 183600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 38 | 20230619 | 183500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 39 | 20230619 | 183400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 40 | 20230619 | 183300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 41 | 20230619 | 183200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 42 | 20230619 | 183100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 43 | 20230619 | 183000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 44 | 20230619 | 182900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 45 | 20230619 | 182800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 46 | 20230619 | 182700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 47 | 20230619 | 182600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 48 | 20230619 | 182500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 49 | 20230619 | 182400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 50 | 20230619 | 182300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 51 | 20230619 | 182200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 52 | 20230619 | 182100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 53 | 20230619 | 182000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 54 | 20230619 | 181900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 55 | 20230619 | 181800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 56 | 20230619 | 181700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 57 | 20230619 | 181600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 58 | 20230619 | 181500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 59 | 20230619 | 181400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 60 | 20230619 | 181300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 61 | 20230619 | 181200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 62 | 20230619 | 181100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 63 | 20230619 | 181000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 64 | 20230619 | 180900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 65 | 20230619 | 180800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 66 | 20230619 | 180700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 67 | 20230619 | 180600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 68 | 20230619 | 180500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 69 | 20230619 | 180400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 70 | 20230619 | 180300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 71 | 20230619 | 180200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 72 | 20230619 | 180100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 73 | 20230619 | 180000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 74 | 20230619 | 175900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 75 | 20230619 | 175800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 76 | 20230619 | 175700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 77 | 20230619 | 175600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 78 | 20230619 | 175500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 79 | 20230619 | 175400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 80 | 20230619 | 175300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 81 | 20230619 | 175200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 82 | 20230619 | 175100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 83 | 20230619 | 175000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 84 | 20230619 | 174900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 85 | 20230619 | 174800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 86 | 20230619 | 174700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 87 | 20230619 | 174600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 88 | 20230619 | 174500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 89 | 20230619 | 174400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 90 | 20230619 | 174300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 91 | 20230619 | 174200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 92 | 20230619 | 174100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 93 | 20230619 | 174000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 94 | 20230619 | 173900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 95 | 20230619 | 173800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 96 | 20230619 | 173700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 97 | 20230619 | 173600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 98 | 20230619 | 173500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 99 | 20230619 | 173400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 100 | 20230619 | 173300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 101 | 20230619 | 173200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 102 | 20230619 | 173100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 103 | 20230619 | 173000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 104 | 20230619 | 172900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 105 | 20230619 | 172800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 106 | 20230619 | 172700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 107 | 20230619 | 172600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 108 | 20230619 | 172500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 109 | 20230619 | 172400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 110 | 20230619 | 172300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 111 | 20230619 | 172200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 112 | 20230619 | 172100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 113 | 20230619 | 172000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 114 | 20230619 | 171900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 115 | 20230619 | 171800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 116 | 20230619 | 171700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 117 | 20230619 | 171600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 118 | 20230619 | 171500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 119 | 20230619 | 171400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 120 | 20230619 | 171300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 121 | 20230619 | 171200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 122 | 20230619 | 171100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 123 | 20230619 | 171000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 124 | 20230619 | 170900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 125 | 20230619 | 170800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 126 | 20230619 | 170700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 127 | 20230619 | 170600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 128 | 20230619 | 170500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 129 | 20230619 | 170400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 130 | 20230619 | 170300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 131 | 20230619 | 170200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 132 | 20230619 | 170100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 133 | 20230619 | 170000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 134 | 20230619 | 165900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 135 | 20230619 | 165800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 136 | 20230619 | 165700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 137 | 20230619 | 165600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 138 | 20230619 | 165500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 139 | 20230619 | 165400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 140 | 20230619 | 165300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 141 | 20230619 | 165200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 142 | 20230619 | 165100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 143 | 20230619 | 165000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 144 | 20230619 | 164900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 145 | 20230619 | 164800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 146 | 20230619 | 164700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 147 | 20230619 | 164600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 148 | 20230619 | 164500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 149 | 20230619 | 164400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 150 | 20230619 | 164300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 151 | 20230619 | 164200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 152 | 20230619 | 164100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 153 | 20230619 | 164000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 154 | 20230619 | 163900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 155 | 20230619 | 163800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 156 | 20230619 | 163700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 157 | 20230619 | 163600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 158 | 20230619 | 163500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 159 | 20230619 | 163400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 160 | 20230619 | 163300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 161 | 20230619 | 163200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 162 | 20230619 | 163100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 163 | 20230619 | 163000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 164 | 20230619 | 162900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 165 | 20230619 | 162800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 166 | 20230619 | 162700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 167 | 20230619 | 162600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 168 | 20230619 | 162500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 169 | 20230619 | 162400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 170 | 20230619 | 162300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 171 | 20230619 | 162200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 172 | 20230619 | 162100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 173 | 20230619 | 162000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 174 | 20230619 | 161900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 175 | 20230619 | 161800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 176 | 20230619 | 161700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 177 | 20230619 | 161600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 178 | 20230619 | 161500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 179 | 20230619 | 161400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 180 | 20230619 | 161300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 181 | 20230619 | 161200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 182 | 20230619 | 161100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 183 | 20230619 | 161000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 184 | 20230619 | 160900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 185 | 20230619 | 160800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 186 | 20230619 | 160700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 187 | 20230619 | 160600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 188 | 20230619 | 160500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 189 | 20230619 | 160400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 190 | 20230619 | 160300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 191 | 20230619 | 160200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 192 | 20230619 | 160100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 193 | 20230619 | 160000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 194 | 20230619 | 155900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 195 | 20230619 | 155800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 196 | 20230619 | 155700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 197 | 20230619 | 155600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 198 | 20230619 | 155500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 199 | 20230619 | 155400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 200 | 20230619 | 155300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 201 | 20230619 | 155200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 202 | 20230619 | 155100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 203 | 20230619 | 155000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 204 | 20230619 | 154900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 205 | 20230619 | 154800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 206 | 20230619 | 154700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 207 | 20230619 | 154600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 208 | 20230619 | 154500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 209 | 20230619 | 154400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 210 | 20230619 | 154300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 211 | 20230619 | 154200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 212 | 20230619 | 154100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 213 | 20230619 | 154000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 214 | 20230619 | 153900 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 215 | 20230619 | 153800 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 216 | 20230619 | 153700 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 217 | 20230619 | 153600 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 218 | 20230619 | 153500 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 219 | 20230619 | 153400 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 220 | 20230619 | 153300 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 221 | 20230619 | 153200 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 222 | 20230619 | 153100 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 0 |
| 223 | 20230619 | 153000 | 2284895280 | 10640 | 10640 | 10640 | 10640 | 5092 |
| 224 | 20230619 | 152900 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 225 | 20230619 | 152800 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 226 | 20230619 | 152700 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 227 | 20230619 | 152600 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 228 | 20230619 | 152500 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 229 | 20230619 | 152400 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 230 | 20230619 | 152300 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 231 | 20230619 | 152200 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 232 | 20230619 | 152100 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 233 | 20230619 | 152000 | 2230716400 | 10650 | 10650 | 10650 | 10650 | 0 |
| 234 | 20230619 | 151900 | 2230716400 | 10650 | 10640 | 10650 | 10630 | 168 |
| 235 | 20230619 | 151800 | 2228928630 | 10650 | 10650 | 10650 | 10640 | 610 |
| 236 | 20230619 | 151700 | 2222432630 | 10650 | 10650 | 10650 | 10620 | 1170 |
| 237 | 20230619 | 151600 | 2209975010 | 10650 | 10640 | 10650 | 10640 | 561 |
| 238 | 20230619 | 151500 | 2204005030 | 10640 | 10640 | 10640 | 10620 | 38 |
| 239 | 20230619 | 151400 | 2203601090 | 10640 | 10600 | 10640 | 10600 | 442 |
| 240 | 20230619 | 151300 | 2198905510 | 10610 | 10610 | 10610 | 10610 | 0 |
| 241 | 20230619 | 151200 | 2198905510 | 10610 | 10640 | 10640 | 10610 | 854 |
| 242 | 20230619 | 151100 | 2189842070 | 10640 | 10630 | 10640 | 10630 | 69 |
| 243 | 20230619 | 151000 | 2189108590 | 10650 | 10650 | 10650 | 10650 | 50 |
| 244 | 20230619 | 150900 | 2188576090 | 10650 | 10630 | 10650 | 10630 | 152 |
| 245 | 20230619 | 150800 | 2186959200 | 10640 | 10630 | 10640 | 10620 | 122 |
| 246 | 20230619 | 150700 | 2185662330 | 10620 | 10600 | 10620 | 10600 | 1397 |
| 247 | 20230619 | 150600 | 2170839410 | 10620 | 10620 | 10620 | 10620 | 100 |
| 248 | 20230619 | 150500 | 2169777410 | 10600 | 10600 | 10620 | 10600 | 1222 |
| 249 | 20230619 | 150400 | 2156818690 | 10600 | 10610 | 10610 | 10600 | 53 |
| 250 | 20230619 | 150300 | 2156256720 | 10600 | 10610 | 10610 | 10600 | 49 |
| 251 | 20230619 | 150200 | 2155737160 | 10620 | 10610 | 10620 | 10610 | 102 |
| 252 | 20230619 | 150100 | 2154654920 | 10620 | 10620 | 10620 | 10620 | 3 |
| 253 | 20230619 | 150000 | 2154623060 | 10620 | 10630 | 10630 | 10620 | 379 |
| 254 | 20230619 | 145900 | 2150597370 | 10630 | 10630 | 10630 | 10630 | 315 |
| 255 | 20230619 | 145800 | 2147248920 | 10630 | 10630 | 10630 | 10630 | 268 |
| 256 | 20230619 | 145700 | 2144400080 | 10640 | 10630 | 10640 | 10630 | 43 |
| 257 | 20230619 | 145600 | 2143942700 | 10640 | 10640 | 10650 | 10640 | 129 |
| 258 | 20230619 | 145500 | 2142569970 | 10650 | 10640 | 10650 | 10640 | 182 |
| 259 | 20230619 | 145400 | 2140632980 | 10640 | 10640 | 10650 | 10640 | 211 |
| 260 | 20230619 | 145300 | 2138387850 | 10630 | 10640 | 10640 | 10620 | 540 |
| 261 | 20230619 | 145200 | 2132642690 | 10640 | 10640 | 10640 | 10630 | 152 |
| 262 | 20230619 | 145100 | 2131026770 | 10630 | 10630 | 10630 | 10630 | 218 |
| 263 | 20230619 | 145000 | 2128709430 | 10630 | 10610 | 10630 | 10610 | 632 |
| 264 | 20230619 | 144900 | 2121996070 | 10610 | 10610 | 10610 | 10600 | 130 |
| 265 | 20230619 | 144800 | 2120617070 | 10600 | 10600 | 10600 | 10600 | 0 |
| 266 | 20230619 | 144700 | 2120617070 | 10600 | 10620 | 10620 | 10600 | 389 |
| 267 | 20230619 | 144600 | 2116487490 | 10620 | 10630 | 10630 | 10620 | 136 |
| 268 | 20230619 | 144500 | 2115042960 | 10630 | 10620 | 10630 | 10620 | 110 |
| 269 | 20230619 | 144400 | 2113874660 | 10630 | 10630 | 10630 | 10630 | 0 |
| 270 | 20230619 | 144300 | 2113874660 | 10630 | 10630 | 10630 | 10620 | 107 |
| 271 | 20230619 | 144200 | 2112738150 | 10620 | 10640 | 10640 | 10620 | 128 |
| 272 | 20230619 | 144100 | 2111377560 | 10640 | 10630 | 10640 | 10620 | 524 |
| 273 | 20230619 | 144000 | 2105803470 | 10640 | 10640 | 10640 | 10640 | 140 |
| 274 | 20230619 | 143900 | 2104313870 | 10640 | 10610 | 10640 | 10610 | 277 |
| 275 | 20230619 | 143800 | 2101370970 | 10600 | 10630 | 10640 | 10600 | 163 |
| 276 | 20230619 | 143700 | 2099640370 | 10630 | 10630 | 10640 | 10630 | 110 |
| 277 | 20230619 | 143600 | 2098471060 | 10640 | 10630 | 10640 | 10630 | 307 |
| 278 | 20230619 | 143500 | 2095207120 | 10630 | 10620 | 10640 | 10620 | 289 |
| 279 | 20230619 | 143400 | 2092136270 | 10620 | 10620 | 10620 | 10620 | 1300 |
| 280 | 20230619 | 143300 | 2078330270 | 10630 | 10630 | 10630 | 10630 | 157 |
| 281 | 20230619 | 143200 | 2076661360 | 10620 | 10610 | 10620 | 10610 | 323 |
| 282 | 20230619 | 143100 | 2073232100 | 10610 | 10610 | 10610 | 10610 | 150 |
| 283 | 20230619 | 143000 | 2071640600 | 10620 | 10620 | 10620 | 10620 | 3 |
| 284 | 20230619 | 142900 | 2071608740 | 10610 | 10620 | 10620 | 10610 | 60 |
| 285 | 20230619 | 142800 | 2070971640 | 10610 | 10610 | 10610 | 10610 | 53 |
| 286 | 20230619 | 142700 | 2070409310 | 10610 | 10610 | 10620 | 10610 | 106 |
| 287 | 20230619 | 142600 | 2069284440 | 10610 | 10610 | 10620 | 10610 | 100 |
| 288 | 20230619 | 142500 | 2068223260 | 10610 | 10610 | 10620 | 10600 | 79 |
| 289 | 20230619 | 142400 | 2067384870 | 10610 | 10600 | 10610 | 10600 | 641 |
| 290 | 20230619 | 142300 | 2060583990 | 10610 | 10620 | 10620 | 10610 | 148 |
| 291 | 20230619 | 142200 | 2059012490 | 10620 | 10610 | 10620 | 10610 | 343 |
| 292 | 20230619 | 142100 | 2055370840 | 10610 | 10590 | 10620 | 10590 | 363 |
| 293 | 20230619 | 142000 | 2051519890 | 10600 | 10600 | 10600 | 10600 | 47 |
| 294 | 20230619 | 141900 | 2051021690 | 10600 | 10600 | 10610 | 10600 | 150 |
| 295 | 20230619 | 141800 | 2049431260 | 10600 | 10600 | 10600 | 10600 | 153 |
| 296 | 20230619 | 141700 | 2047809460 | 10590 | 10600 | 10610 | 10590 | 542 |
| 297 | 20230619 | 141600 | 2042060570 | 10590 | 10600 | 10600 | 10590 | 71 |
| 298 | 20230619 | 141500 | 2041308140 | 10600 | 10600 | 10620 | 10600 | 249 |
| 299 | 20230619 | 141400 | 2038667450 | 10610 | 10590 | 10610 | 10580 | 2855 |
| 300 | 20230619 | 141300 | 2008432390 | 10590 | 10590 | 10600 | 10590 | 69 |
| 301 | 20230619 | 141200 | 2007701620 | 10600 | 10600 | 10600 | 10590 | 73 |
| 302 | 20230619 | 141100 | 2006928320 | 10580 | 10590 | 10590 | 10580 | 130 |
| 303 | 20230619 | 141000 | 2005551920 | 10590 | 10590 | 10590 | 10590 | 110 |
| 304 | 20230619 | 140900 | 2004387020 | 10590 | 10580 | 10590 | 10560 | 740 |
| 305 | 20230619 | 140800 | 1996565560 | 10590 | 10590 | 10590 | 10590 | 18 |
| 306 | 20230619 | 140700 | 1996374940 | 10590 | 10580 | 10590 | 10580 | 81 |
| 307 | 20230619 | 140600 | 1995517860 | 10580 | 10590 | 10600 | 10580 | 954 |
| 308 | 20230619 | 140500 | 1985413200 | 10590 | 10590 | 10590 | 10590 | 361 |
| 309 | 20230619 | 140400 | 1981590210 | 10600 | 10590 | 10600 | 10590 | 335 |
| 310 | 20230619 | 140300 | 1978042360 | 10590 | 10600 | 10600 | 10590 | 291 |
| 311 | 20230619 | 140200 | 1974958140 | 10600 | 10600 | 10600 | 10600 | 45 |
| 312 | 20230619 | 140100 | 1974481140 | 10590 | 10590 | 10590 | 10590 | 0 |
| 313 | 20230619 | 140000 | 1974481140 | 10590 | 10590 | 10600 | 10590 | 221 |
| 314 | 20230619 | 135900 | 1972139650 | 10590 | 10600 | 10600 | 10590 | 97 |
| 315 | 20230619 | 135800 | 1971111950 | 10600 | 10600 | 10600 | 10590 | 132 |
| 316 | 20230619 | 135700 | 1969713350 | 10600 | 10600 | 10600 | 10590 | 125 |
| 317 | 20230619 | 135600 | 1968389350 | 10600 | 10600 | 10610 | 10590 | 274 |
| 318 | 20230619 | 135500 | 1965485010 | 10600 | 10610 | 10610 | 10600 | 122 |
| 319 | 20230619 | 135400 | 1964190760 | 10610 | 10580 | 10610 | 10580 | 268 |
| 320 | 20230619 | 135300 | 1961350670 | 10590 | 10590 | 10590 | 10580 | 201 |
| 321 | 20230619 | 135200 | 1959222580 | 10580 | 10590 | 10590 | 10580 | 352 |
| 322 | 20230619 | 135100 | 1955494970 | 10590 | 10600 | 10600 | 10590 | 29 |
| 323 | 20230619 | 135000 | 1955187670 | 10600 | 10590 | 10600 | 10590 | 367 |
| 324 | 20230619 | 134900 | 1951298570 | 10590 | 10600 | 10600 | 10590 | 219 |
| 325 | 20230619 | 134800 | 1948977360 | 10590 | 10600 | 10600 | 10590 | 306 |
| 326 | 20230619 | 134700 | 1945733810 | 10600 | 10600 | 10600 | 10600 | 1 |
| 327 | 20230619 | 134600 | 1945723210 | 10600 | 10600 | 10600 | 10590 | 113 |
| 328 | 20230619 | 134500 | 1944525480 | 10600 | 10620 | 10620 | 10600 | 3 |
| 329 | 20230619 | 134400 | 1944493660 | 10610 | 10620 | 10620 | 10600 | 242 |
| 330 | 20230619 | 134300 | 1941925880 | 10620 | 10600 | 10620 | 10600 | 102 |
| 331 | 20230619 | 134200 | 1940843660 | 10600 | 10590 | 10600 | 10590 | 81 |
| 332 | 20230619 | 134100 | 1939985090 | 10590 | 10590 | 10590 | 10590 | 5 |
| 333 | 20230619 | 134000 | 1939932140 | 10590 | 10630 | 10650 | 10590 | 923 |
| 334 | 20230619 | 133900 | 1930121400 | 10630 | 10580 | 10630 | 10580 | 1672 |
| 335 | 20230619 | 133800 | 1912389560 | 10580 | 10570 | 10580 | 10560 | 598 |
| 336 | 20230619 | 133700 | 1906065670 | 10540 | 10550 | 10560 | 10540 | 220 |
| 337 | 20230619 | 133600 | 1903743190 | 10550 | 10560 | 10570 | 10550 | 688 |
| 338 | 20230619 | 133500 | 1896480290 | 10560 | 10550 | 10560 | 10540 | 212 |
| 339 | 20230619 | 133400 | 1894243470 | 10560 | 10540 | 10570 | 10540 | 602 |
| 340 | 20230619 | 133300 | 1887889690 | 10550 | 10530 | 10550 | 10530 | 430 |
| 341 | 20230619 | 133200 | 1883354780 | 10540 | 10490 | 10550 | 10490 | 278 |
| 342 | 20230619 | 133100 | 1880428020 | 10490 | 10490 | 10490 | 10490 | 0 |
| 343 | 20230619 | 133000 | 1880428020 | 10490 | 10520 | 10520 | 10490 | 696 |
| 344 | 20230619 | 132900 | 1873114610 | 10500 | 10510 | 10510 | 10500 | 281 |
| 345 | 20230619 | 132800 | 1870162630 | 10510 | 10530 | 10530 | 10510 | 433 |
| 346 | 20230619 | 132700 | 1865608480 | 10540 | 10520 | 10540 | 10500 | 345 |
| 347 | 20230619 | 132600 | 1861979230 | 10520 | 10500 | 10530 | 10500 | 986 |
| 348 | 20230619 | 132500 | 1851611640 | 10500 | 10510 | 10510 | 10500 | 436 |
| 349 | 20230619 | 132400 | 1847032740 | 10500 | 10520 | 10520 | 10500 | 697 |
| 350 | 20230619 | 132300 | 1839706400 | 10520 | 10520 | 10520 | 10510 | 314 |
| 351 | 20230619 | 132200 | 1836404770 | 10520 | 10520 | 10550 | 10510 | 1215 |
| 352 | 20230619 | 132100 | 1823618430 | 10520 | 10510 | 10520 | 10510 | 336 |
| 353 | 20230619 | 132000 | 1820086610 | 10500 | 10510 | 10520 | 10490 | 976 |
| 354 | 20230619 | 131900 | 1809836400 | 10520 | 10490 | 10530 | 10490 | 1581 |
| 355 | 20230619 | 131800 | 1793226330 | 10480 | 10500 | 10500 | 10480 | 590 |
| 356 | 20230619 | 131700 | 1787038150 | 10500 | 10490 | 10500 | 10480 | 569 |
| 357 | 20230619 | 131600 | 1781070500 | 10480 | 10470 | 10490 | 10470 | 642 |
| 358 | 20230619 | 131500 | 1774343490 | 10480 | 10490 | 10490 | 10480 | 376 |
| 359 | 20230619 | 131400 | 1770403000 | 10490 | 10480 | 10490 | 10480 | 470 |
| 360 | 20230619 | 131300 | 1765477040 | 10480 | 10470 | 10480 | 10470 | 676 |
| 361 | 20230619 | 131200 | 1758393840 | 10470 | 10470 | 10470 | 10460 | 631 |
| 362 | 20230619 | 131100 | 1751788310 | 10470 | 10480 | 10480 | 10460 | 362 |
| 363 | 20230619 | 131000 | 1747998960 | 10470 | 10460 | 10480 | 10460 | 864 |
| 364 | 20230619 | 130900 | 1738956430 | 10450 | 10470 | 10470 | 10450 | 301 |
| 365 | 20230619 | 130800 | 1735809280 | 10460 | 10460 | 10470 | 10460 | 572 |
| 366 | 20230619 | 130700 | 1729824760 | 10460 | 10460 | 10470 | 10460 | 526 |
| 367 | 20230619 | 130600 | 1724322350 | 10470 | 10470 | 10470 | 10460 | 569 |
| 368 | 20230619 | 130500 | 1718365240 | 10470 | 10460 | 10470 | 10460 | 332 |
| 369 | 20230619 | 130400 | 1714891410 | 10460 | 10460 | 10470 | 10450 | 363 |
| 370 | 20230619 | 130300 | 1711095240 | 10460 | 10470 | 10470 | 10460 | 1379 |
| 371 | 20230619 | 130200 | 1696668660 | 10470 | 10470 | 10480 | 10470 | 351 |
| 372 | 20230619 | 130100 | 1692993440 | 10470 | 10480 | 10480 | 10470 | 690 |
| 373 | 20230619 | 130000 | 1685769060 | 10480 | 10490 | 10490 | 10470 | 205 |
| 374 | 20230619 | 125900 | 1683621940 | 10470 | 10480 | 10490 | 10470 | 1038 |
| 375 | 20230619 | 125800 | 1672742770 | 10480 | 10480 | 10490 | 10470 | 292 |
| 376 | 20230619 | 125700 | 1669683680 | 10470 | 10480 | 10480 | 10470 | 554 |
| 377 | 20230619 | 125600 | 1663882810 | 10480 | 10480 | 10480 | 10470 | 314 |
| 378 | 20230619 | 125500 | 1660593730 | 10480 | 10480 | 10480 | 10470 | 621 |
| 379 | 20230619 | 125400 | 1654090220 | 10480 | 10490 | 10490 | 10480 | 487 |
| 380 | 20230619 | 125300 | 1648985800 | 10480 | 10480 | 10490 | 10470 | 1311 |
| 381 | 20230619 | 125200 | 1635245000 | 10480 | 10480 | 10480 | 10480 | 340 |
| 382 | 20230619 | 125100 | 1631681800 | 10490 | 10480 | 10490 | 10480 | 527 |
| 383 | 20230619 | 125000 | 1626158690 | 10480 | 10480 | 10480 | 10470 | 398 |
| 384 | 20230619 | 124900 | 1621988670 | 10480 | 10480 | 10480 | 10480 | 457 |
| 385 | 20230619 | 124800 | 1617199310 | 10480 | 10480 | 10490 | 10480 | 370 |
| 386 | 20230619 | 124700 | 1613321520 | 10480 | 10480 | 10490 | 10480 | 719 |
| 387 | 20230619 | 124600 | 1605786220 | 10490 | 10480 | 10490 | 10480 | 434 |
| 388 | 20230619 | 124500 | 1601237610 | 10490 | 10490 | 10490 | 10480 | 1604 |
| 389 | 20230619 | 124400 | 1584425320 | 10490 | 10490 | 10490 | 10480 | 529 |
| 390 | 20230619 | 124300 | 1578879600 | 10490 | 10490 | 10490 | 10480 | 1551 |
| 391 | 20230619 | 124200 | 1562611000 | 10490 | 10500 | 10500 | 10490 | 653 |
| 392 | 20230619 | 124100 | 1555759090 | 10490 | 10490 | 10500 | 10490 | 628 |
| 393 | 20230619 | 124000 | 1549171150 | 10490 | 10490 | 10490 | 10480 | 444 |
| 394 | 20230619 | 123900 | 1544515560 | 10490 | 10480 | 10490 | 10480 | 901 |
| 395 | 20230619 | 123800 | 1535067100 | 10480 | 10490 | 10490 | 10480 | 394 |
| 396 | 20230619 | 123700 | 1530935510 | 10480 | 10490 | 10490 | 10480 | 1749 |
| 397 | 20230619 | 123600 | 1512592430 | 10490 | 10490 | 10490 | 10490 | 254 |
| 398 | 20230619 | 123500 | 1509927970 | 10490 | 10500 | 10500 | 10490 | 453 |
| 399 | 20230619 | 123400 | 1505175190 | 10490 | 10490 | 10510 | 10490 | 265 |
| 400 | 20230619 | 123300 | 1502394280 | 10500 | 10500 | 10500 | 10490 | 1063 |
| 401 | 20230619 | 123200 | 1491240310 | 10500 | 10500 | 10500 | 10490 | 352 |
| 402 | 20230619 | 123100 | 1487546640 | 10500 | 10500 | 10510 | 10490 | 501 |
| 403 | 20230619 | 123000 | 1482288890 | 10500 | 10500 | 10500 | 10490 | 1057 |
| 404 | 20230619 | 122900 | 1471199200 | 10500 | 10500 | 10500 | 10490 | 541 |
| 405 | 20230619 | 122800 | 1465519200 | 10500 | 10500 | 10500 | 10490 | 657 |
| 406 | 20230619 | 122700 | 1458622020 | 10490 | 10490 | 10500 | 10480 | 453 |
| 407 | 20230619 | 122600 | 1453869960 | 10490 | 10490 | 10500 | 10490 | 458 |
| 408 | 20230619 | 122500 | 1449065440 | 10490 | 10500 | 10500 | 10490 | 1054 |
| 409 | 20230619 | 122400 | 1438008960 | 10500 | 10500 | 10500 | 10490 | 486 |
| 410 | 20230619 | 122300 | 1432910250 | 10500 | 10490 | 10500 | 10480 | 735 |
| 411 | 20230619 | 122200 | 1425200570 | 10480 | 10490 | 10490 | 10480 | 264 |
| 412 | 20230619 | 122100 | 1422432830 | 10490 | 10500 | 10500 | 10490 | 733 |
| 413 | 20230619 | 122000 | 1414742510 | 10500 | 10490 | 10500 | 10490 | 325 |
| 414 | 20230619 | 121900 | 1411332060 | 10490 | 10510 | 10510 | 10490 | 572 |
| 415 | 20230619 | 121800 | 1405327180 | 10500 | 10490 | 10500 | 10490 | 278 |
| 416 | 20230619 | 121700 | 1402409580 | 10490 | 10500 | 10510 | 10490 | 812 |
| 417 | 20230619 | 121600 | 1393884380 | 10500 | 10500 | 10500 | 10500 | 285 |
| 418 | 20230619 | 121500 | 1390891880 | 10500 | 10510 | 10510 | 10500 | 415 |
| 419 | 20230619 | 121400 | 1386533580 | 10510 | 10510 | 10510 | 10500 | 423 |
| 420 | 20230619 | 121300 | 1382089300 | 10490 | 10500 | 10510 | 10490 | 1964 |
| 421 | 20230619 | 121200 | 1361478260 | 10500 | 10500 | 10500 | 10490 | 358 |
| 422 | 20230619 | 121100 | 1357721600 | 10500 | 10500 | 10510 | 10490 | 551 |
| 423 | 20230619 | 121000 | 1351935500 | 10510 | 10520 | 10520 | 10500 | 336 |
| 424 | 20230619 | 120900 | 1348406770 | 10510 | 10510 | 10510 | 10490 | 806 |
| 425 | 20230619 | 120800 | 1339942010 | 10510 | 10510 | 10510 | 10500 | 816 |
| 426 | 20230619 | 120700 | 1331370900 | 10500 | 10500 | 10510 | 10500 | 481 |
| 427 | 20230619 | 120600 | 1326319380 | 10500 | 10500 | 10510 | 10500 | 787 |
| 428 | 20230619 | 120500 | 1318053910 | 10500 | 10500 | 10510 | 10500 | 1019 |
| 429 | 20230619 | 120400 | 1307353420 | 10510 | 10510 | 10510 | 10500 | 373 |
| 430 | 20230619 | 120300 | 1303434000 | 10510 | 10500 | 10510 | 10490 | 729 |
| 431 | 20230619 | 120200 | 1295779780 | 10500 | 10510 | 10510 | 10500 | 145 |
| 432 | 20230619 | 120100 | 1294257150 | 10500 | 10510 | 10510 | 10500 | 762 |
| 433 | 20230619 | 120000 | 1286253030 | 10510 | 10510 | 10510 | 10500 | 309 |
| 434 | 20230619 | 115900 | 1283005540 | 10510 | 10500 | 10520 | 10500 | 937 |
| 435 | 20230619 | 115800 | 1273163310 | 10500 | 10510 | 10510 | 10500 | 1339 |
| 436 | 20230619 | 115700 | 1259103060 | 10500 | 10510 | 10510 | 10500 | 463 |
| 437 | 20230619 | 115600 | 1254240220 | 10510 | 10510 | 10520 | 10510 | 415 |
| 438 | 20230619 | 115500 | 1249877880 | 10510 | 10500 | 10510 | 10500 | 570 |
| 439 | 20230619 | 115400 | 1243887270 | 10510 | 10510 | 10510 | 10500 | 659 |
| 440 | 20230619 | 115300 | 1236962610 | 10510 | 10520 | 10520 | 10510 | 487 |
| 441 | 20230619 | 115200 | 1231843920 | 10520 | 10510 | 10530 | 10510 | 425 |
| 442 | 20230619 | 115100 | 1227374770 | 10520 | 10510 | 10520 | 10510 | 427 |
| 443 | 20230619 | 115000 | 1222884480 | 10510 | 10510 | 10540 | 10510 | 527 |
| 444 | 20230619 | 114900 | 1217340090 | 10510 | 10500 | 10510 | 10500 | 480 |
| 445 | 20230619 | 114800 | 1212296780 | 10500 | 10510 | 10510 | 10500 | 833 |
| 446 | 20230619 | 114700 | 1203543050 | 10510 | 10520 | 10520 | 10500 | 459 |
| 447 | 20230619 | 114600 | 1198720100 | 10510 | 10510 | 10510 | 10500 | 391 |
| 448 | 20230619 | 114500 | 1194611550 | 10500 | 10500 | 10510 | 10490 | 785 |
| 449 | 20230619 | 114400 | 1186371290 | 10490 | 10500 | 10500 | 10490 | 488 |
| 450 | 20230619 | 114300 | 1181248260 | 10500 | 10490 | 10510 | 10490 | 653 |
| 451 | 20230619 | 114200 | 1174390180 | 10490 | 10490 | 10500 | 10490 | 226 |
| 452 | 20230619 | 114100 | 1172018560 | 10490 | 10490 | 10500 | 10480 | 629 |
| 453 | 20230619 | 114000 | 1165421540 | 10490 | 10490 | 10500 | 10490 | 200 |
| 454 | 20230619 | 113900 | 1163322100 | 10480 | 10500 | 10500 | 10480 | 639 |
| 455 | 20230619 | 113800 | 1156618900 | 10490 | 10490 | 10490 | 10490 | 140 |
| 456 | 20230619 | 113700 | 1155150300 | 10490 | 10490 | 10500 | 10490 | 914 |
| 457 | 20230619 | 113600 | 1145558350 | 10490 | 10500 | 10500 | 10490 | 1054 |
| 458 | 20230619 | 113500 | 1134494250 | 10500 | 10500 | 10510 | 10500 | 642 |
| 459 | 20230619 | 113400 | 1127752060 | 10510 | 10510 | 10510 | 10510 | 308 |
| 460 | 20230619 | 113300 | 1124514980 | 10510 | 10520 | 10530 | 10510 | 258 |
| 461 | 20230619 | 113200 | 1121801370 | 10520 | 10510 | 10530 | 10500 | 612 |
| 462 | 20230619 | 113100 | 1115366010 | 10510 | 10500 | 10510 | 10490 | 915 |
| 463 | 20230619 | 113000 | 1105760880 | 10500 | 10500 | 10500 | 10490 | 429 |
| 464 | 20230619 | 112900 | 1101256460 | 10500 | 10510 | 10510 | 10490 | 1362 |
| 465 | 20230619 | 112800 | 1086956620 | 10510 | 10500 | 10520 | 10490 | 430 |
| 466 | 20230619 | 112700 | 1082440350 | 10500 | 10490 | 10500 | 10470 | 1835 |
| 467 | 20230619 | 112600 | 1063206210 | 10490 | 10490 | 10490 | 10470 | 1437 |
| 468 | 20230619 | 112500 | 1048156470 | 10490 | 10490 | 10490 | 10470 | 2400 |
| 469 | 20230619 | 112400 | 1023012940 | 10480 | 10490 | 10490 | 10470 | 1866 |
| 470 | 20230619 | 112300 | 1003456810 | 10490 | 10500 | 10510 | 10480 | 1539 |
| 471 | 20230619 | 112200 | 987311490 | 10500 | 10500 | 10500 | 10490 | 751 |
| 472 | 20230619 | 112100 | 979428450 | 10500 | 10490 | 10500 | 10480 | 614 |
| 473 | 20230619 | 112000 | 972989440 | 10480 | 10500 | 10500 | 10480 | 4086 |
| 474 | 20230619 | 111900 | 930101280 | 10500 | 10520 | 10520 | 10500 | 644 |
| 475 | 20230619 | 111800 | 923333060 | 10520 | 10520 | 10520 | 10510 | 545 |
| 476 | 20230619 | 111700 | 917604760 | 10510 | 10520 | 10520 | 10510 | 334 |
| 477 | 20230619 | 111600 | 914093540 | 10510 | 10510 | 10520 | 10510 | 647 |
| 478 | 20230619 | 111500 | 907293020 | 10510 | 10530 | 10530 | 10510 | 1528 |
| 479 | 20230619 | 111400 | 891217610 | 10530 | 10540 | 10540 | 10530 | 634 |
| 480 | 20230619 | 111300 | 884541400 | 10540 | 10530 | 10540 | 10530 | 278 |
| 481 | 20230619 | 111200 | 881613950 | 10530 | 10540 | 10540 | 10530 | 443 |
| 482 | 20230619 | 111100 | 876949060 | 10530 | 10530 | 10540 | 10530 | 318 |
| 483 | 20230619 | 111000 | 873600130 | 10530 | 10540 | 10550 | 10530 | 768 |
| 484 | 20230619 | 110900 | 865509580 | 10540 | 10540 | 10540 | 10540 | 310 |
| 485 | 20230619 | 110800 | 862242180 | 10540 | 10550 | 10550 | 10540 | 481 |
| 486 | 20230619 | 110700 | 857172100 | 10550 | 10540 | 10560 | 10540 | 528 |
| 487 | 20230619 | 110600 | 851603110 | 10540 | 10540 | 10550 | 10530 | 778 |
| 488 | 20230619 | 110500 | 843401590 | 10540 | 10530 | 10540 | 10530 | 484 |
| 489 | 20230619 | 110400 | 838304060 | 10530 | 10540 | 10540 | 10530 | 1217 |
| 490 | 20230619 | 110300 | 825479690 | 10540 | 10550 | 10550 | 10540 | 502 |
| 491 | 20230619 | 110200 | 820187550 | 10540 | 10540 | 10550 | 10540 | 582 |
| 492 | 20230619 | 110100 | 814053060 | 10550 | 10550 | 10550 | 10540 | 483 |
| 493 | 20230619 | 110000 | 808958460 | 10560 | 10550 | 10570 | 10540 | 321 |
| 494 | 20230619 | 105900 | 805570880 | 10550 | 10540 | 10550 | 10540 | 345 |
| 495 | 20230619 | 105800 | 801933880 | 10540 | 10550 | 10550 | 10540 | 729 |
| 496 | 20230619 | 105700 | 794250210 | 10550 | 10540 | 10550 | 10540 | 449 |
| 497 | 20230619 | 105600 | 789515510 | 10540 | 10530 | 10540 | 10530 | 613 |
| 498 | 20230619 | 105500 | 783060110 | 10530 | 10530 | 10550 | 10530 | 376 |
| 499 | 20230619 | 105400 | 779099360 | 10540 | 10540 | 10540 | 10530 | 525 |
| 500 | 20230619 | 105300 | 773570720 | 10540 | 10540 | 10540 | 10530 | 340 |
| 501 | 20230619 | 105200 | 769988900 | 10540 | 10530 | 10560 | 10520 | 1020 |
| 502 | 20230619 | 105100 | 759245220 | 10520 | 10540 | 10540 | 10520 | 431 |
| 503 | 20230619 | 105000 | 754706880 | 10540 | 10540 | 10540 | 10520 | 685 |
| 504 | 20230619 | 104900 | 747492590 | 10520 | 10520 | 10540 | 10520 | 544 |
| 505 | 20230619 | 104800 | 741767150 | 10530 | 10520 | 10540 | 10510 | 1118 |
| 506 | 20230619 | 104700 | 730002490 | 10520 | 10540 | 10540 | 10510 | 364 |
| 507 | 20230619 | 104600 | 726173680 | 10540 | 10530 | 10550 | 10520 | 219 |
| 508 | 20230619 | 104500 | 723868660 | 10520 | 10530 | 10540 | 10510 | 677 |
| 509 | 20230619 | 104400 | 716743610 | 10540 | 10530 | 10540 | 10500 | 1120 |
| 510 | 20230619 | 104300 | 704969280 | 10530 | 10510 | 10540 | 10500 | 1317 |
| 511 | 20230619 | 104200 | 691126420 | 10560 | 10560 | 10570 | 10500 | 5672 |
| 512 | 20230619 | 104100 | 631388730 | 10550 | 10560 | 10580 | 10550 | 1917 |
| 513 | 20230619 | 104000 | 611138820 | 10560 | 10540 | 10570 | 10540 | 413 |
| 514 | 20230619 | 103900 | 606781030 | 10540 | 10600 | 10600 | 10540 | 1226 |
| 515 | 20230619 | 103800 | 593817170 | 10600 | 10550 | 10600 | 10530 | 976 |
| 516 | 20230619 | 103700 | 583525160 | 10550 | 10580 | 10580 | 10530 | 3644 |
| 517 | 20230619 | 103600 | 545056280 | 10580 | 10600 | 10610 | 10580 | 2348 |
| 518 | 20230619 | 103500 | 520192430 | 10590 | 10620 | 10630 | 10590 | 3318 |
| 519 | 20230619 | 103400 | 484999420 | 10620 | 10650 | 10650 | 10610 | 2083 |
| 520 | 20230619 | 103300 | 462875300 | 10630 | 10630 | 10640 | 10630 | 353 |
| 521 | 20230619 | 103200 | 459122030 | 10640 | 10650 | 10650 | 10630 | 403 |
| 522 | 20230619 | 103100 | 454835600 | 10650 | 10640 | 10650 | 10630 | 240 |
| 523 | 20230619 | 103000 | 452281820 | 10650 | 10660 | 10660 | 10650 | 728 |
| 524 | 20230619 | 102900 | 444524900 | 10660 | 10670 | 10670 | 10660 | 122 |
| 525 | 20230619 | 102800 | 443224330 | 10680 | 10680 | 10680 | 10680 | 10 |
| 526 | 20230619 | 102700 | 443117530 | 10680 | 10680 | 10680 | 10680 | 7 |
| 527 | 20230619 | 102600 | 443042770 | 10670 | 10680 | 10680 | 10670 | 19 |
| 528 | 20230619 | 102500 | 442839950 | 10680 | 10680 | 10680 | 10680 | 146 |
| 529 | 20230619 | 102400 | 441280670 | 10680 | 10660 | 10680 | 10660 | 70 |
| 530 | 20230619 | 102300 | 440534340 | 10650 | 10670 | 10670 | 10650 | 661 |
| 531 | 20230619 | 102200 | 433492220 | 10670 | 10680 | 10680 | 10660 | 521 |
| 532 | 20230619 | 102100 | 427928890 | 10670 | 10680 | 10680 | 10670 | 44 |
| 533 | 20230619 | 102000 | 427459180 | 10690 | 10680 | 10690 | 10680 | 137 |
| 534 | 20230619 | 101900 | 425995960 | 10680 | 10670 | 10680 | 10670 | 14 |
| 535 | 20230619 | 101800 | 425846570 | 10680 | 10680 | 10680 | 10680 | 0 |
| 536 | 20230619 | 101700 | 425846570 | 10680 | 10650 | 10680 | 10650 | 371 |
| 537 | 20230619 | 101600 | 421884410 | 10640 | 10650 | 10650 | 10640 | 100 |
| 538 | 20230619 | 101500 | 420820220 | 10640 | 10640 | 10640 | 10640 | 0 |
| 539 | 20230619 | 101400 | 420820220 | 10640 | 10660 | 10660 | 10640 | 385 |
| 540 | 20230619 | 101300 | 416721050 | 10660 | 10660 | 10660 | 10660 | 70 |
| 541 | 20230619 | 101200 | 415974850 | 10650 | 10650 | 10650 | 10650 | 0 |
| 542 | 20230619 | 101100 | 415974850 | 10650 | 10650 | 10650 | 10650 | 96 |
| 543 | 20230619 | 101000 | 414952450 | 10680 | 10680 | 10680 | 10680 | 0 |
| 544 | 20230619 | 100900 | 414952450 | 10680 | 10650 | 10680 | 10650 | 53 |
| 545 | 20230619 | 100800 | 414387010 | 10640 | 10660 | 10660 | 10640 | 155 |
| 546 | 20230619 | 100700 | 412737410 | 10640 | 10690 | 10690 | 10640 | 2512 |
| 547 | 20230619 | 100600 | 385948530 | 10690 | 10690 | 10690 | 10690 | 20 |
| 548 | 20230619 | 100500 | 385734730 | 10690 | 10690 | 10690 | 10690 | 10 |
| 549 | 20230619 | 100400 | 385627830 | 10700 | 10700 | 10700 | 10700 | 30 |
| 550 | 20230619 | 100300 | 385306830 | 10690 | 10690 | 10690 | 10690 | 0 |
| 551 | 20230619 | 100200 | 385306830 | 10690 | 10680 | 10690 | 10680 | 60 |
| 552 | 20230619 | 100100 | 384665670 | 10680 | 10700 | 10700 | 10680 | 883 |
| 553 | 20230619 | 100000 | 375222930 | 10700 | 10740 | 10740 | 10700 | 1091 |
| 554 | 20230619 | 095900 | 363531540 | 10730 | 10740 | 10750 | 10730 | 72 |
| 555 | 20230619 | 095800 | 362758160 | 10730 | 10740 | 10740 | 10730 | 297 |
| 556 | 20230619 | 095700 | 359568470 | 10720 | 10730 | 10730 | 10720 | 528 |
| 557 | 20230619 | 095600 | 353903250 | 10740 | 10740 | 10740 | 10740 | 2 |
| 558 | 20230619 | 095500 | 353881770 | 10740 | 10730 | 10740 | 10730 | 150 |
| 559 | 20230619 | 095400 | 352272070 | 10730 | 10740 | 10740 | 10730 | 227 |
| 560 | 20230619 | 095300 | 349834200 | 10740 | 10740 | 10740 | 10740 | 1 |
| 561 | 20230619 | 095200 | 349823460 | 10740 | 10740 | 10740 | 10740 | 14 |
| 562 | 20230619 | 095100 | 349673100 | 10750 | 10760 | 10760 | 10750 | 285 |
| 563 | 20230619 | 095000 | 346608090 | 10770 | 10760 | 10770 | 10760 | 7 |
| 564 | 20230619 | 094900 | 346532760 | 10760 | 10760 | 10770 | 10750 | 119 |
| 565 | 20230619 | 094800 | 345252240 | 10770 | 10770 | 10770 | 10770 | 51 |
| 566 | 20230619 | 094700 | 344702970 | 10750 | 10760 | 10760 | 10750 | 437 |
| 567 | 20230619 | 094600 | 340004220 | 10740 | 10760 | 10770 | 10740 | 269 |
| 568 | 20230619 | 094500 | 337110980 | 10740 | 10790 | 10790 | 10740 | 1327 |
| 569 | 20230619 | 094400 | 322805260 | 10780 | 10760 | 10780 | 10750 | 739 |
| 570 | 20230619 | 094300 | 314843440 | 10740 | 10730 | 10770 | 10730 | 848 |
| 571 | 20230619 | 094200 | 305723960 | 10720 | 10730 | 10740 | 10720 | 771 |
| 572 | 20230619 | 094100 | 297448780 | 10730 | 10710 | 10730 | 10700 | 994 |
| 573 | 20230619 | 094000 | 286796250 | 10700 | 10690 | 10710 | 10690 | 394 |
| 574 | 20230619 | 093900 | 282577950 | 10700 | 10690 | 10700 | 10690 | 119 |
| 575 | 20230619 | 093800 | 281305830 | 10690 | 10690 | 10690 | 10680 | 48 |
| 576 | 20230619 | 093700 | 280792730 | 10690 | 10670 | 10700 | 10670 | 1064 |
| 577 | 20230619 | 093600 | 269410410 | 10670 | 10670 | 10670 | 10670 | 9 |
| 578 | 20230619 | 093500 | 269314380 | 10670 | 10650 | 10670 | 10650 | 11 |
| 579 | 20230619 | 093400 | 269197190 | 10660 | 10660 | 10660 | 10660 | 0 |
| 580 | 20230619 | 093300 | 269197190 | 10660 | 10660 | 10660 | 10660 | 302 |
| 581 | 20230619 | 093200 | 265977870 | 10660 | 10650 | 10660 | 10650 | 29 |
| 582 | 20230619 | 093100 | 265669010 | 10660 | 10660 | 10660 | 10660 | 0 |
| 583 | 20230619 | 093000 | 265669010 | 10660 | 10660 | 10670 | 10650 | 572 |
| 584 | 20230619 | 092900 | 259571780 | 10660 | 10640 | 10660 | 10640 | 138 |
| 585 | 20230619 | 092800 | 258101970 | 10640 | 10620 | 10640 | 10620 | 174 |
| 586 | 20230619 | 092700 | 256252610 | 10640 | 10630 | 10640 | 10590 | 2899 |
| 587 | 20230619 | 092600 | 225502750 | 10630 | 10640 | 10640 | 10630 | 41 |
| 588 | 20230619 | 092500 | 225066830 | 10640 | 10640 | 10640 | 10630 | 200 |
| 589 | 20230619 | 092400 | 222939130 | 10630 | 10640 | 10640 | 10630 | 498 |
| 590 | 20230619 | 092300 | 217640630 | 10640 | 10640 | 10640 | 10630 | 473 |
| 591 | 20230619 | 092200 | 212611510 | 10640 | 10640 | 10640 | 10640 | 210 |
| 592 | 20230619 | 092100 | 210377110 | 10640 | 10640 | 10640 | 10630 | 325 |
| 593 | 20230619 | 092000 | 206919160 | 10640 | 10640 | 10640 | 10630 | 1377 |
| 594 | 20230619 | 091900 | 192268180 | 10640 | 10650 | 10650 | 10640 | 175 |
| 595 | 20230619 | 091800 | 190405930 | 10650 | 10670 | 10670 | 10640 | 1566 |
| 596 | 20230619 | 091700 | 173729910 | 10670 | 10680 | 10680 | 10670 | 67 |
| 597 | 20230619 | 091600 | 173014970 | 10680 | 10680 | 10680 | 10680 | 7 |
| 598 | 20230619 | 091500 | 172940210 | 10690 | 10690 | 10690 | 10690 | 50 |
| 599 | 20230619 | 091400 | 172405710 | 10690 | 10690 | 10690 | 10690 | 1 |
| 600 | 20230619 | 091300 | 172395020 | 10650 | 10690 | 10690 | 10650 | 720 |
| 601 | 20230619 | 091200 | 164717790 | 10690 | 10690 | 10690 | 10690 | 32 |
| 602 | 20230619 | 091100 | 164375710 | 10690 | 10700 | 10700 | 10690 | 222 |
| 603 | 20230619 | 091000 | 162000410 | 10700 | 10670 | 10700 | 10670 | 326 |
| 604 | 20230619 | 090900 | 158515780 | 10660 | 10650 | 10670 | 10650 | 130 |
| 605 | 20230619 | 090800 | 157130220 | 10650 | 10640 | 10650 | 10640 | 2170 |
| 606 | 20230619 | 090700 | 134040880 | 10640 | 10630 | 10640 | 10630 | 4402 |
| 607 | 20230619 | 090600 | 87212610 | 10620 | 10650 | 10650 | 10620 | 2403 |
| 608 | 20230619 | 090500 | 61654980 | 10650 | 10680 | 10680 | 10650 | 61 |
| 609 | 20230619 | 090400 | 61005120 | 10640 | 10660 | 10670 | 10640 | 670 |
| 610 | 20230619 | 090300 | 53874630 | 10630 | 10640 | 10640 | 10630 | 1667 |
| 611 | 20230619 | 090200 | 36138740 | 10640 | 10700 | 10700 | 10640 | 2441 |
| 612 | 20230619 | 090100 | 10080370 | 10700 | 10740 | 10770 | 10700 | 646 |
| 613 | 20230619 | 090000 | 3163690 | 10730 | 10720 | 10770 | 10720 | 273 |