32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 3 | 20230620 | 185100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20230620 | 185000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20230620 | 184900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20230620 | 184800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20230620 | 184700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20230620 | 184600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20230620 | 184500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20230620 | 184400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20230620 | 184300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20230620 | 184200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20230620 | 184100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20230620 | 184000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20230620 | 183900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20230620 | 183800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20230620 | 183700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20230620 | 183600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20230620 | 183500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20230620 | 183400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20230620 | 183300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20230620 | 183200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20230620 | 183100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20230620 | 183000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20230620 | 182900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20230620 | 182800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20230620 | 182700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20230620 | 182600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20230620 | 182500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20230620 | 182400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20230620 | 182300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20230620 | 182200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 33 | 20230620 | 182100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20230620 | 182000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20230620 | 181900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20230620 | 181800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20230620 | 181700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20230620 | 181600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20230620 | 181500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20230620 | 181400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20230620 | 181300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20230620 | 181200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20230620 | 181100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20230620 | 181000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20230620 | 180900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20230620 | 180800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20230620 | 180700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20230620 | 180600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20230620 | 180500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20230620 | 180400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20230620 | 180300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20230620 | 180200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20230620 | 180100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20230620 | 180000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20230620 | 175900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20230620 | 175800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20230620 | 175700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20230620 | 175600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20230620 | 175500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20230620 | 175400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20230620 | 175300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20230620 | 175200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 63 | 20230620 | 175100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20230620 | 175000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20230620 | 174900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20230620 | 174800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20230620 | 174700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20230620 | 174600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20230620 | 174500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20230620 | 174400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20230620 | 174300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20230620 | 174200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20230620 | 174100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20230620 | 174000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20230620 | 173900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20230620 | 173800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20230620 | 173700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20230620 | 173600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20230620 | 173500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20230620 | 173400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20230620 | 173300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20230620 | 173200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20230620 | 173100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20230620 | 173000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20230620 | 172900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20230620 | 172800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20230620 | 172700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20230620 | 172600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20230620 | 172500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20230620 | 172400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20230620 | 172300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20230620 | 172200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 93 | 20230620 | 172100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20230620 | 172000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20230620 | 171900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20230620 | 171800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20230620 | 171700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20230620 | 171600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20230620 | 171500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20230620 | 171400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20230620 | 171300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20230620 | 171200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20230620 | 171100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20230620 | 171000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20230620 | 170900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20230620 | 170800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20230620 | 170700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20230620 | 170600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20230620 | 170500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20230620 | 170400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20230620 | 170300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20230620 | 170200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20230620 | 170100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20230620 | 170000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20230620 | 165900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20230620 | 165800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20230620 | 165700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20230620 | 165600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20230620 | 165500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20230620 | 165400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20230620 | 165300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20230620 | 165200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 123 | 20230620 | 165100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20230620 | 165000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20230620 | 164900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20230620 | 164800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20230620 | 164700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20230620 | 164600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20230620 | 164500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20230620 | 164400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20230620 | 164300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20230620 | 164200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20230620 | 164100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20230620 | 164000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20230620 | 163900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20230620 | 163800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20230620 | 163700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20230620 | 163600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20230620 | 163500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20230620 | 163400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20230620 | 163300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20230620 | 163200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20230620 | 163100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20230620 | 163000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20230620 | 162900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20230620 | 162800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20230620 | 162700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20230620 | 162600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20230620 | 162500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20230620 | 162400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20230620 | 162300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20230620 | 162200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 153 | 20230620 | 162100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20230620 | 162000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20230620 | 161900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20230620 | 161800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20230620 | 161700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20230620 | 161600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20230620 | 161500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20230620 | 161400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20230620 | 161300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20230620 | 161200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20230620 | 161100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20230620 | 161000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20230620 | 160900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20230620 | 160800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20230620 | 160700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20230620 | 160600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20230620 | 160500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20230620 | 160400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20230620 | 160300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20230620 | 160200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20230620 | 160100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20230620 | 160000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20230620 | 155900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20230620 | 155800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20230620 | 155700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20230620 | 155600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20230620 | 155500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20230620 | 155400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20230620 | 155300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20230620 | 155200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 183 | 20230620 | 155100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20230620 | 155000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20230620 | 154900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20230620 | 154800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20230620 | 154700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20230620 | 154600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20230620 | 154500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20230620 | 154400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20230620 | 154300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20230620 | 154200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20230620 | 154100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20230620 | 154000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20230620 | 153900 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20230620 | 153800 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20230620 | 153700 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20230620 | 153600 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20230620 | 153500 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20230620 | 153400 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20230620 | 153300 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20230620 | 153200 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20230620 | 153100 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20230620 | 153000 | 6384636100 | 20600 | 20600 | 20600 | 20600 | 3968 |
| 205 | 20230620 | 152900 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 206 | 20230620 | 152800 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 207 | 20230620 | 152700 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 208 | 20230620 | 152600 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 209 | 20230620 | 152500 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 210 | 20230620 | 152400 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 211 | 20230620 | 152300 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 212 | 20230620 | 152200 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 213 | 20230620 | 152100 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 214 | 20230620 | 152000 | 6302895300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 215 | 20230620 | 151900 | 6302895300 | 20650 | 20650 | 20650 | 20550 | 1323 |
| 216 | 20230620 | 151800 | 6275635500 | 20650 | 20600 | 20650 | 20600 | 616 |
| 217 | 20230620 | 151700 | 6262939000 | 20600 | 20600 | 20650 | 20600 | 301 |
| 218 | 20230620 | 151600 | 6256738100 | 20600 | 20600 | 20600 | 20550 | 256 |
| 219 | 20230620 | 151500 | 6251464800 | 20600 | 20650 | 20650 | 20600 | 277 |
| 220 | 20230620 | 151400 | 6245755500 | 20650 | 20650 | 20650 | 20550 | 405 |
| 221 | 20230620 | 151300 | 6237402700 | 20600 | 20600 | 20650 | 20600 | 875 |
| 222 | 20230620 | 151200 | 6219376200 | 20600 | 20600 | 20600 | 20550 | 1362 |
| 223 | 20230620 | 151100 | 6191357550 | 20600 | 20550 | 20600 | 20550 | 652 |
| 224 | 20230620 | 151000 | 6177947150 | 20600 | 20550 | 20600 | 20550 | 396 |
| 225 | 20230620 | 150900 | 6169806900 | 20600 | 20550 | 20600 | 20550 | 513 |
| 226 | 20230620 | 150800 | 6159264450 | 20600 | 20550 | 20600 | 20550 | 779 |
| 227 | 20230620 | 150700 | 6143255800 | 20550 | 20550 | 20600 | 20550 | 358 |
| 228 | 20230620 | 150600 | 6135898850 | 20550 | 20550 | 20600 | 20550 | 198 |
| 229 | 20230620 | 150500 | 6131827800 | 20600 | 20550 | 20600 | 20550 | 190 |
| 230 | 20230620 | 150400 | 6127914050 | 20600 | 20550 | 20600 | 20550 | 320 |
| 231 | 20230620 | 150300 | 6121327050 | 20600 | 20600 | 20600 | 20550 | 161 |
| 232 | 20230620 | 150200 | 6118016700 | 20550 | 20600 | 20600 | 20550 | 117 |
| 233 | 20230620 | 150100 | 6115606600 | 20550 | 20550 | 20550 | 20550 | 201 |
| 234 | 20230620 | 150000 | 6111476050 | 20650 | 20550 | 20650 | 20550 | 2452 |
| 235 | 20230620 | 145900 | 6060995650 | 20600 | 20550 | 20650 | 20550 | 480 |
| 236 | 20230620 | 145800 | 6051127600 | 20600 | 20600 | 20600 | 20550 | 355 |
| 237 | 20230620 | 145700 | 6043814650 | 20600 | 20600 | 20600 | 20550 | 88 |
| 238 | 20230620 | 145600 | 6042004750 | 20600 | 20650 | 20650 | 20600 | 209 |
| 239 | 20230620 | 145500 | 6037697200 | 20650 | 20550 | 20650 | 20550 | 4 |
| 240 | 20230620 | 145400 | 6037614800 | 20650 | 20600 | 20650 | 20550 | 343 |
| 241 | 20230620 | 145300 | 6030551200 | 20600 | 20550 | 20600 | 20550 | 909 |
| 242 | 20230620 | 145200 | 6011833300 | 20550 | 20550 | 20600 | 20550 | 332 |
| 243 | 20230620 | 145100 | 6005004700 | 20600 | 20550 | 20600 | 20550 | 300 |
| 244 | 20230620 | 145000 | 5998833400 | 20550 | 20550 | 20600 | 20550 | 214 |
| 245 | 20230620 | 144900 | 5994430050 | 20650 | 20600 | 20650 | 20550 | 1302 |
| 246 | 20230620 | 144800 | 5967613750 | 20600 | 20600 | 20600 | 20550 | 381 |
| 247 | 20230620 | 144700 | 5959769000 | 20600 | 20600 | 20600 | 20550 | 92 |
| 248 | 20230620 | 144600 | 5957873850 | 20600 | 20600 | 20600 | 20600 | 99 |
| 249 | 20230620 | 144500 | 5955834450 | 20600 | 20600 | 20600 | 20550 | 140 |
| 250 | 20230620 | 144400 | 5952954200 | 20550 | 20600 | 20650 | 20550 | 1447 |
| 251 | 20230620 | 144300 | 5923147350 | 20600 | 20600 | 20650 | 20600 | 1423 |
| 252 | 20230620 | 144200 | 5893824350 | 20600 | 20600 | 20600 | 20550 | 1215 |
| 253 | 20230620 | 144100 | 5868802950 | 20650 | 20650 | 20650 | 20600 | 207 |
| 254 | 20230620 | 144000 | 5864538400 | 20650 | 20600 | 20650 | 20600 | 93 |
| 255 | 20230620 | 143900 | 5862618300 | 20600 | 20600 | 20700 | 20600 | 285 |
| 256 | 20230620 | 143800 | 5856746300 | 20600 | 20650 | 20650 | 20600 | 119 |
| 257 | 20230620 | 143700 | 5854293950 | 20650 | 20650 | 20650 | 20600 | 311 |
| 258 | 20230620 | 143600 | 5847871900 | 20550 | 20600 | 20600 | 20500 | 7359 |
| 259 | 20230620 | 143500 | 5696687750 | 20600 | 20700 | 20700 | 20600 | 2436 |
| 260 | 20230620 | 143400 | 5646482650 | 20650 | 20650 | 20650 | 20650 | 309 |
| 261 | 20230620 | 143300 | 5640101800 | 20700 | 20650 | 20700 | 20650 | 956 |
| 262 | 20230620 | 143200 | 5620360250 | 20700 | 20700 | 20700 | 20650 | 89 |
| 263 | 20230620 | 143100 | 5618518050 | 20700 | 20700 | 20700 | 20650 | 150 |
| 264 | 20230620 | 143000 | 5615418300 | 20700 | 20700 | 20700 | 20650 | 121 |
| 265 | 20230620 | 142900 | 5612917400 | 20700 | 20700 | 20700 | 20650 | 89 |
| 266 | 20230620 | 142800 | 5611077200 | 20700 | 20700 | 20700 | 20700 | 85 |
| 267 | 20230620 | 142700 | 5609317700 | 20700 | 20700 | 20700 | 20650 | 408 |
| 268 | 20230620 | 142600 | 5600889600 | 20700 | 20700 | 20700 | 20700 | 44 |
| 269 | 20230620 | 142500 | 5599978800 | 20700 | 20650 | 20700 | 20650 | 305 |
| 270 | 20230620 | 142400 | 5593667350 | 20700 | 20650 | 20700 | 20650 | 150 |
| 271 | 20230620 | 142300 | 5590567700 | 20650 | 20650 | 20650 | 20600 | 641 |
| 272 | 20230620 | 142200 | 5577331200 | 20600 | 20700 | 20700 | 20600 | 3658 |
| 273 | 20230620 | 142100 | 5501935250 | 20650 | 20700 | 20700 | 20650 | 277 |
| 274 | 20230620 | 142000 | 5496211500 | 20650 | 20700 | 20700 | 20650 | 6434 |
| 275 | 20230620 | 141900 | 5363319100 | 20700 | 20700 | 20700 | 20700 | 39 |
| 276 | 20230620 | 141800 | 5362511800 | 20700 | 20750 | 20750 | 20700 | 196 |
| 277 | 20230620 | 141700 | 5358454200 | 20750 | 20750 | 20800 | 20750 | 49 |
| 278 | 20230620 | 141600 | 5357435350 | 20700 | 20750 | 20750 | 20700 | 115 |
| 279 | 20230620 | 141500 | 5355054350 | 20800 | 20750 | 20800 | 20700 | 76 |
| 280 | 20230620 | 141400 | 5353481000 | 20750 | 20700 | 20750 | 20700 | 213 |
| 281 | 20230620 | 141300 | 5349063200 | 20750 | 20750 | 20750 | 20650 | 2335 |
| 282 | 20230620 | 141200 | 5300636650 | 20750 | 20750 | 20750 | 20750 | 173 |
| 283 | 20230620 | 141100 | 5297046900 | 20700 | 20700 | 20750 | 20700 | 220 |
| 284 | 20230620 | 141000 | 5292492800 | 20750 | 20750 | 20750 | 20750 | 1 |
| 285 | 20230620 | 140900 | 5292472050 | 20800 | 20700 | 20800 | 20700 | 131 |
| 286 | 20230620 | 140800 | 5289756000 | 20700 | 20700 | 20750 | 20700 | 97 |
| 287 | 20230620 | 140700 | 5287744250 | 20700 | 20700 | 20700 | 20700 | 449 |
| 288 | 20230620 | 140600 | 5278449950 | 20700 | 20750 | 20750 | 20700 | 101 |
| 289 | 20230620 | 140500 | 5276359200 | 20800 | 20800 | 20800 | 20800 | 43 |
| 290 | 20230620 | 140400 | 5275464800 | 20750 | 20750 | 20750 | 20750 | 52 |
| 291 | 20230620 | 140300 | 5274385800 | 20750 | 20700 | 20800 | 20700 | 1258 |
| 292 | 20230620 | 140200 | 5248285350 | 20750 | 20800 | 20800 | 20700 | 81 |
| 293 | 20230620 | 140100 | 5246602500 | 20750 | 20750 | 20750 | 20750 | 580 |
| 294 | 20230620 | 140000 | 5234567500 | 20800 | 20750 | 20800 | 20750 | 101 |
| 295 | 20230620 | 135900 | 5232470750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 296 | 20230620 | 135800 | 5232450000 | 20800 | 20750 | 20800 | 20750 | 53 |
| 297 | 20230620 | 135700 | 5231347700 | 20750 | 20750 | 20750 | 20750 | 116 |
| 298 | 20230620 | 135600 | 5228940700 | 20750 | 20750 | 20800 | 20750 | 532 |
| 299 | 20230620 | 135500 | 5217886800 | 20750 | 20750 | 20750 | 20750 | 1 |
| 300 | 20230620 | 135400 | 5217866050 | 20750 | 20750 | 20800 | 20750 | 119 |
| 301 | 20230620 | 135300 | 5215394700 | 20750 | 20800 | 20800 | 20750 | 680 |
| 302 | 20230620 | 135200 | 5201250750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 303 | 20230620 | 135100 | 5201250750 | 20800 | 20800 | 20800 | 20800 | 457 |
| 304 | 20230620 | 135000 | 5191745150 | 20800 | 20800 | 20800 | 20750 | 256 |
| 305 | 20230620 | 134900 | 5186420900 | 20800 | 20800 | 20800 | 20800 | 2 |
| 306 | 20230620 | 134800 | 5186379300 | 20800 | 20800 | 20800 | 20750 | 318 |
| 307 | 20230620 | 134700 | 5179767800 | 20750 | 20850 | 20850 | 20750 | 239 |
| 308 | 20230620 | 134600 | 5174785850 | 20850 | 20850 | 20850 | 20750 | 46 |
| 309 | 20230620 | 134500 | 5173826850 | 20850 | 20750 | 20850 | 20750 | 78 |
| 310 | 20230620 | 134400 | 5172208250 | 20800 | 20800 | 20800 | 20800 | 902 |
| 311 | 20230620 | 134300 | 5153446650 | 20850 | 20850 | 20850 | 20800 | 49 |
| 312 | 20230620 | 134200 | 5152425250 | 20850 | 20800 | 20850 | 20800 | 79 |
| 313 | 20230620 | 134100 | 5150782000 | 20800 | 20850 | 20850 | 20800 | 65 |
| 314 | 20230620 | 134000 | 5149429450 | 20850 | 20850 | 20850 | 20800 | 108 |
| 315 | 20230620 | 133900 | 5147179700 | 20850 | 20850 | 20850 | 20800 | 138 |
| 316 | 20230620 | 133800 | 5144306100 | 20900 | 20850 | 20900 | 20800 | 230 |
| 317 | 20230620 | 133700 | 5139510650 | 20850 | 20850 | 20850 | 20850 | 272 |
| 318 | 20230620 | 133600 | 5133839450 | 20850 | 20850 | 20850 | 20850 | 167 |
| 319 | 20230620 | 133500 | 5130357500 | 20900 | 20850 | 20900 | 20850 | 44 |
| 320 | 20230620 | 133400 | 5129440050 | 20850 | 20900 | 20900 | 20850 | 44 |
| 321 | 20230620 | 133300 | 5128520500 | 20900 | 20850 | 20900 | 20850 | 93 |
| 322 | 20230620 | 133200 | 5126581400 | 20850 | 20850 | 20850 | 20850 | 55 |
| 323 | 20230620 | 133100 | 5125434650 | 20900 | 20900 | 20900 | 20850 | 106 |
| 324 | 20230620 | 133000 | 5123219300 | 20850 | 20900 | 20900 | 20850 | 84 |
| 325 | 20230620 | 132900 | 5121467700 | 20900 | 20950 | 20950 | 20850 | 606 |
| 326 | 20230620 | 132800 | 5108803650 | 20950 | 20900 | 20950 | 20800 | 701 |
| 327 | 20230620 | 132700 | 5094158450 | 20900 | 20900 | 20900 | 20850 | 215 |
| 328 | 20230620 | 132600 | 5089673150 | 20850 | 20900 | 20900 | 20850 | 3314 |
| 329 | 20230620 | 132500 | 5020536350 | 20900 | 20800 | 20900 | 20800 | 638 |
| 330 | 20230620 | 132400 | 5007232250 | 20850 | 20850 | 20850 | 20800 | 2535 |
| 331 | 20230620 | 132300 | 4954406450 | 20800 | 20800 | 20850 | 20800 | 12 |
| 332 | 20230620 | 132200 | 4954156800 | 20850 | 20800 | 20850 | 20800 | 3 |
| 333 | 20230620 | 132100 | 4954094350 | 20900 | 20850 | 20900 | 20800 | 81 |
| 334 | 20230620 | 132000 | 4952409300 | 20800 | 20800 | 20850 | 20800 | 453 |
| 335 | 20230620 | 131900 | 4942977950 | 20800 | 20800 | 20800 | 20800 | 500 |
| 336 | 20230620 | 131800 | 4932577950 | 20800 | 20800 | 20800 | 20750 | 580 |
| 337 | 20230620 | 131700 | 4920514850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 338 | 20230620 | 131600 | 4920494050 | 20850 | 20850 | 20850 | 20800 | 115 |
| 339 | 20230620 | 131500 | 4918098650 | 20800 | 20800 | 20900 | 20800 | 129 |
| 340 | 20230620 | 131400 | 4915415350 | 20800 | 20800 | 20800 | 20800 | 69 |
| 341 | 20230620 | 131300 | 4913980150 | 20800 | 20800 | 20800 | 20800 | 2 |
| 342 | 20230620 | 131200 | 4913938550 | 20900 | 20850 | 20900 | 20750 | 259 |
| 343 | 20230620 | 131100 | 4908559400 | 20850 | 20850 | 20850 | 20850 | 0 |
| 344 | 20230620 | 131000 | 4908559400 | 20850 | 20800 | 20850 | 20750 | 44 |
| 345 | 20230620 | 130900 | 4907644250 | 20850 | 20850 | 20850 | 20750 | 142 |
| 346 | 20230620 | 130800 | 4904691350 | 20750 | 20800 | 20850 | 20750 | 262 |
| 347 | 20230620 | 130700 | 4899232800 | 20800 | 20850 | 20850 | 20800 | 23 |
| 348 | 20230620 | 130600 | 4898753400 | 20850 | 20850 | 20850 | 20800 | 233 |
| 349 | 20230620 | 130500 | 4893898750 | 20850 | 20900 | 20900 | 20850 | 46 |
| 350 | 20230620 | 130400 | 4892937750 | 20850 | 20900 | 20900 | 20800 | 267 |
| 351 | 20230620 | 130300 | 4887365050 | 20900 | 20750 | 20900 | 20750 | 483 |
| 352 | 20230620 | 130200 | 4877302550 | 20850 | 20800 | 20850 | 20750 | 166 |
| 353 | 20230620 | 130100 | 4873846650 | 20800 | 20850 | 20850 | 20800 | 454 |
| 354 | 20230620 | 130000 | 4864400950 | 20800 | 20750 | 20800 | 20600 | 717 |
| 355 | 20230620 | 125900 | 4849512350 | 20750 | 20900 | 20900 | 20550 | 19111 |
| 356 | 20230620 | 125800 | 4456043400 | 20800 | 20850 | 20850 | 20800 | 504 |
| 357 | 20230620 | 125700 | 4445559000 | 20850 | 20850 | 20900 | 20850 | 123 |
| 358 | 20230620 | 125600 | 4442992300 | 20850 | 20850 | 20850 | 20850 | 65 |
| 359 | 20230620 | 125500 | 4441637050 | 20850 | 20800 | 20850 | 20800 | 2 |
| 360 | 20230620 | 125400 | 4441595400 | 20800 | 20850 | 20850 | 20750 | 203 |
| 361 | 20230620 | 125300 | 4437366800 | 20900 | 20850 | 20950 | 20850 | 44 |
| 362 | 20230620 | 125200 | 4436447200 | 20850 | 20900 | 20950 | 20850 | 492 |
| 363 | 20230620 | 125100 | 4426148350 | 20950 | 20800 | 21000 | 20800 | 9043 |
| 364 | 20230620 | 125000 | 4236631200 | 20750 | 20750 | 20800 | 20750 | 21 |
| 365 | 20230620 | 124900 | 4236194800 | 20750 | 20800 | 20800 | 20750 | 243 |
| 366 | 20230620 | 124800 | 4231150400 | 20800 | 20850 | 20850 | 20750 | 88 |
| 367 | 20230620 | 124700 | 4229323700 | 20850 | 20800 | 20850 | 20750 | 2874 |
| 368 | 20230620 | 124600 | 4169452800 | 20700 | 20700 | 20750 | 20600 | 2206 |
| 369 | 20230620 | 124500 | 4123686800 | 20750 | 20600 | 20750 | 20600 | 146 |
| 370 | 20230620 | 124400 | 4120670350 | 20700 | 20700 | 20700 | 20600 | 1571 |
| 371 | 20230620 | 124300 | 4088165750 | 20600 | 20650 | 20650 | 20500 | 9144 |
| 372 | 20230620 | 124200 | 3900544750 | 20650 | 20700 | 20700 | 20650 | 88 |
| 373 | 20230620 | 124100 | 3898727500 | 20700 | 20700 | 20700 | 20600 | 12 |
| 374 | 20230620 | 124000 | 3898479200 | 20700 | 20700 | 20700 | 20700 | 70 |
| 375 | 20230620 | 123900 | 3897030200 | 20750 | 20600 | 20750 | 20600 | 81 |
| 376 | 20230620 | 123800 | 3895361450 | 20750 | 20650 | 20750 | 20600 | 1486 |
| 377 | 20230620 | 123700 | 3864681600 | 20650 | 20650 | 20650 | 20650 | 242 |
| 378 | 20230620 | 123600 | 3859684300 | 20650 | 20650 | 20650 | 20650 | 124 |
| 379 | 20230620 | 123500 | 3857123700 | 20700 | 20700 | 20700 | 20700 | 539 |
| 380 | 20230620 | 123400 | 3845966400 | 20700 | 20700 | 20700 | 20650 | 413 |
| 381 | 20230620 | 123300 | 3837417400 | 20700 | 20650 | 20700 | 20650 | 102 |
| 382 | 20230620 | 123200 | 3835310000 | 20650 | 20650 | 20650 | 20650 | 1 |
| 383 | 20230620 | 123100 | 3835289350 | 20700 | 20650 | 20700 | 20650 | 152 |
| 384 | 20230620 | 123000 | 3832143050 | 20700 | 20650 | 20700 | 20650 | 125 |
| 385 | 20230620 | 122900 | 3829559700 | 20650 | 20750 | 20750 | 20650 | 392 |
| 386 | 20230620 | 122800 | 3821450250 | 20700 | 20650 | 20700 | 20600 | 396 |
| 387 | 20230620 | 122700 | 3813262650 | 20700 | 20700 | 20700 | 20600 | 214 |
| 388 | 20230620 | 122600 | 3808840850 | 20700 | 20650 | 20700 | 20650 | 1090 |
| 389 | 20230620 | 122500 | 3786292950 | 20650 | 20650 | 20650 | 20650 | 4 |
| 390 | 20230620 | 122400 | 3786210350 | 20650 | 20600 | 20650 | 20600 | 202 |
| 391 | 20230620 | 122300 | 3782044000 | 20650 | 20650 | 20650 | 20650 | 493 |
| 392 | 20230620 | 122200 | 3771863550 | 20700 | 20600 | 20700 | 20600 | 72 |
| 393 | 20230620 | 122100 | 3770376150 | 20600 | 20600 | 20650 | 20550 | 165 |
| 394 | 20230620 | 122000 | 3766975950 | 20650 | 20600 | 20650 | 20600 | 16 |
| 395 | 20230620 | 121900 | 3766645950 | 20600 | 20650 | 20650 | 20600 | 208 |
| 396 | 20230620 | 121800 | 3762350800 | 20600 | 20600 | 20600 | 20600 | 82 |
| 397 | 20230620 | 121700 | 3760661600 | 20700 | 20700 | 20700 | 20700 | 1 |
| 398 | 20230620 | 121600 | 3760640900 | 20700 | 20700 | 20700 | 20600 | 146 |
| 399 | 20230620 | 121500 | 3757625950 | 20600 | 20700 | 20700 | 20600 | 300 |
| 400 | 20230620 | 121400 | 3751432050 | 20650 | 20650 | 20650 | 20650 | 1838 |
| 401 | 20230620 | 121300 | 3713477350 | 20600 | 20550 | 20700 | 20550 | 94 |
| 402 | 20230620 | 121200 | 3711540900 | 20550 | 20600 | 20650 | 20550 | 382 |
| 403 | 20230620 | 121100 | 3703660400 | 20600 | 20650 | 20650 | 20600 | 45 |
| 404 | 20230620 | 121000 | 3702731250 | 20600 | 20600 | 20600 | 20600 | 342 |
| 405 | 20230620 | 120900 | 3695686050 | 20650 | 20600 | 20650 | 20600 | 647 |
| 406 | 20230620 | 120800 | 3682338600 | 20600 | 20600 | 20600 | 20600 | 1 |
| 407 | 20230620 | 120700 | 3682318000 | 20650 | 20550 | 20650 | 20550 | 49 |
| 408 | 20230620 | 120600 | 3681306750 | 20550 | 20550 | 20550 | 20500 | 83 |
| 409 | 20230620 | 120500 | 3679604100 | 20550 | 20550 | 20550 | 20550 | 144 |
| 410 | 20230620 | 120400 | 3676644900 | 20550 | 20550 | 20550 | 20550 | 81 |
| 411 | 20230620 | 120300 | 3674980350 | 20500 | 20550 | 20600 | 20500 | 2262 |
| 412 | 20230620 | 120200 | 3628598150 | 20550 | 20550 | 20550 | 20550 | 36 |
| 413 | 20230620 | 120100 | 3627858350 | 20550 | 20550 | 20550 | 20550 | 102 |
| 414 | 20230620 | 120000 | 3625762250 | 20550 | 20550 | 20650 | 20550 | 222 |
| 415 | 20230620 | 115900 | 3621195750 | 20550 | 20550 | 20550 | 20550 | 54 |
| 416 | 20230620 | 115800 | 3620086050 | 20550 | 20550 | 20600 | 20550 | 93 |
| 417 | 20230620 | 115700 | 3618174750 | 20650 | 20600 | 20650 | 20550 | 1162 |
| 418 | 20230620 | 115600 | 3594281550 | 20600 | 20550 | 20650 | 20550 | 384 |
| 419 | 20230620 | 115500 | 3586359700 | 20550 | 20600 | 20650 | 20550 | 153 |
| 420 | 20230620 | 115400 | 3583206450 | 20600 | 20600 | 20650 | 20600 | 279 |
| 421 | 20230620 | 115300 | 3577458950 | 20600 | 20600 | 20600 | 20550 | 170 |
| 422 | 20230620 | 115200 | 3573960750 | 20600 | 20550 | 20650 | 20550 | 170 |
| 423 | 20230620 | 115100 | 3570464350 | 20600 | 20550 | 20650 | 20550 | 162 |
| 424 | 20230620 | 115000 | 3567134900 | 20550 | 20550 | 20650 | 20550 | 243 |
| 425 | 20230620 | 114900 | 3562141150 | 20650 | 20700 | 20700 | 20550 | 418 |
| 426 | 20230620 | 114800 | 3553550750 | 20550 | 20600 | 20650 | 20550 | 144 |
| 427 | 20230620 | 114700 | 3550588050 | 20700 | 20700 | 20700 | 20600 | 775 |
| 428 | 20230620 | 114600 | 3534620250 | 20650 | 20650 | 20650 | 20600 | 224 |
| 429 | 20230620 | 114500 | 3530002900 | 20700 | 20650 | 20700 | 20650 | 111 |
| 430 | 20230620 | 114400 | 3527707500 | 20650 | 20650 | 20700 | 20650 | 271 |
| 431 | 20230620 | 114300 | 3522111250 | 20650 | 20600 | 20700 | 20600 | 216 |
| 432 | 20230620 | 114200 | 3517652750 | 20600 | 20600 | 20700 | 20600 | 75 |
| 433 | 20230620 | 114100 | 3516105650 | 20600 | 20600 | 20700 | 20600 | 96 |
| 434 | 20230620 | 114000 | 3514125150 | 20700 | 20600 | 20700 | 20600 | 129 |
| 435 | 20230620 | 113900 | 3511465300 | 20600 | 20600 | 20700 | 20600 | 160 |
| 436 | 20230620 | 113800 | 3508165050 | 20550 | 20600 | 20700 | 20550 | 100 |
| 437 | 20230620 | 113700 | 3506107700 | 20650 | 20600 | 20650 | 20550 | 299 |
| 438 | 20230620 | 113600 | 3499937050 | 20600 | 20600 | 20650 | 20550 | 136 |
| 439 | 20230620 | 113500 | 3497138700 | 20600 | 20600 | 20600 | 20550 | 59 |
| 440 | 20230620 | 113400 | 3495924400 | 20550 | 20600 | 20700 | 20550 | 258 |
| 441 | 20230620 | 113300 | 3490613550 | 20650 | 20550 | 20650 | 20550 | 304 |
| 442 | 20230620 | 113200 | 3484345300 | 20550 | 20550 | 20650 | 20550 | 76 |
| 443 | 20230620 | 113100 | 3482783300 | 20550 | 20650 | 20700 | 20550 | 172 |
| 444 | 20230620 | 113000 | 3479238000 | 20650 | 20600 | 20650 | 20600 | 193 |
| 445 | 20230620 | 112900 | 3475261600 | 20600 | 20600 | 20700 | 20600 | 142 |
| 446 | 20230620 | 112800 | 3472335050 | 20550 | 20550 | 20650 | 20550 | 163 |
| 447 | 20230620 | 112700 | 3468973300 | 20550 | 20550 | 20700 | 20550 | 136 |
| 448 | 20230620 | 112600 | 3466168900 | 20550 | 20550 | 20800 | 20550 | 9423 |
| 449 | 20230620 | 112500 | 3270928050 | 20550 | 20550 | 20600 | 20550 | 148 |
| 450 | 20230620 | 112400 | 3267881450 | 20500 | 20550 | 20550 | 20500 | 214 |
| 451 | 20230620 | 112300 | 3263489150 | 20600 | 20550 | 20600 | 20550 | 272 |
| 452 | 20230620 | 112200 | 3257899450 | 20550 | 20600 | 20600 | 20550 | 94 |
| 453 | 20230620 | 112100 | 3255965500 | 20550 | 20500 | 20550 | 20500 | 412 |
| 454 | 20230620 | 112000 | 3247517350 | 20500 | 20550 | 20600 | 20500 | 2214 |
| 455 | 20230620 | 111900 | 3202017150 | 20550 | 20550 | 20600 | 20550 | 406 |
| 456 | 20230620 | 111800 | 3193671900 | 20550 | 20550 | 20600 | 20550 | 366 |
| 457 | 20230620 | 111700 | 3186148350 | 20550 | 20550 | 20600 | 20550 | 490 |
| 458 | 20230620 | 111600 | 3176078800 | 20550 | 20550 | 20600 | 20550 | 189 |
| 459 | 20230620 | 111500 | 3172191950 | 20550 | 20550 | 20600 | 20550 | 217 |
| 460 | 20230620 | 111400 | 3167732500 | 20550 | 20600 | 20650 | 20550 | 252 |
| 461 | 20230620 | 111300 | 3162541050 | 20600 | 20650 | 20650 | 20600 | 432 |
| 462 | 20230620 | 111200 | 3153641050 | 20600 | 20650 | 20650 | 20600 | 802 |
| 463 | 20230620 | 111100 | 3137080100 | 20600 | 20550 | 20650 | 20550 | 102 |
| 464 | 20230620 | 111000 | 3134980400 | 20600 | 20550 | 20650 | 20550 | 626 |
| 465 | 20230620 | 110900 | 3122058550 | 20550 | 20550 | 20650 | 20550 | 152 |
| 466 | 20230620 | 110800 | 3118929500 | 20650 | 20550 | 20650 | 20550 | 327 |
| 467 | 20230620 | 110700 | 3112193450 | 20550 | 20600 | 20650 | 20550 | 83 |
| 468 | 20230620 | 110600 | 3110481650 | 20600 | 20550 | 20600 | 20550 | 171 |
| 469 | 20230620 | 110500 | 3106964650 | 20550 | 20550 | 20600 | 20550 | 1647 |
| 470 | 20230620 | 110400 | 3073107550 | 20550 | 20550 | 20650 | 20550 | 158 |
| 471 | 20230620 | 110300 | 3069859450 | 20550 | 20550 | 20650 | 20550 | 161 |
| 472 | 20230620 | 110200 | 3066550650 | 20550 | 20550 | 20600 | 20550 | 392 |
| 473 | 20230620 | 110100 | 3058476200 | 20550 | 20550 | 20600 | 20550 | 1460 |
| 474 | 20230620 | 110000 | 3028473100 | 20550 | 20550 | 20550 | 20550 | 1110 |
| 475 | 20230620 | 105900 | 3005662600 | 20600 | 20650 | 20650 | 20550 | 892 |
| 476 | 20230620 | 105800 | 2987329950 | 20650 | 20600 | 20650 | 20550 | 2005 |
| 477 | 20230620 | 105700 | 2946083750 | 20600 | 20600 | 20650 | 20600 | 187 |
| 478 | 20230620 | 105600 | 2942231450 | 20600 | 20600 | 20650 | 20600 | 134 |
| 479 | 20230620 | 105500 | 2939470950 | 20600 | 20650 | 20700 | 20600 | 146 |
| 480 | 20230620 | 105400 | 2936459000 | 20650 | 20600 | 20650 | 20600 | 313 |
| 481 | 20230620 | 105300 | 2930009850 | 20600 | 20700 | 20700 | 20600 | 344 |
| 482 | 20230620 | 105200 | 2922914650 | 20700 | 20650 | 20700 | 20650 | 594 |
| 483 | 20230620 | 105100 | 2910629750 | 20650 | 20650 | 20700 | 20650 | 81 |
| 484 | 20230620 | 105000 | 2908957000 | 20650 | 20650 | 20700 | 20650 | 111 |
| 485 | 20230620 | 104900 | 2906663750 | 20650 | 20700 | 20700 | 20650 | 99 |
| 486 | 20230620 | 104800 | 2904619350 | 20650 | 20650 | 20650 | 20650 | 74 |
| 487 | 20230620 | 104700 | 2903091250 | 20700 | 20650 | 20700 | 20650 | 133 |
| 488 | 20230620 | 104600 | 2900342600 | 20650 | 20600 | 20700 | 20600 | 226 |
| 489 | 20230620 | 104500 | 2895675950 | 20600 | 20600 | 20650 | 20600 | 202 |
| 490 | 20230620 | 104400 | 2891514700 | 20600 | 20650 | 20700 | 20600 | 287 |
| 491 | 20230620 | 104300 | 2885589900 | 20600 | 20650 | 20650 | 20600 | 433 |
| 492 | 20230620 | 104200 | 2876665150 | 20650 | 20600 | 20700 | 20600 | 79 |
| 493 | 20230620 | 104100 | 2875035350 | 20650 | 20650 | 20650 | 20600 | 370 |
| 494 | 20230620 | 104000 | 2867409250 | 20650 | 20600 | 20650 | 20600 | 651 |
| 495 | 20230620 | 103900 | 2853980900 | 20600 | 20550 | 20650 | 20550 | 116 |
| 496 | 20230620 | 103800 | 2851592750 | 20550 | 20650 | 20650 | 20550 | 629 |
| 497 | 20230620 | 103700 | 2838666550 | 20600 | 20550 | 20650 | 20550 | 2164 |
| 498 | 20230620 | 103600 | 2794193900 | 20550 | 20600 | 20650 | 20550 | 2065 |
| 499 | 20230620 | 103500 | 2751732250 | 20700 | 20600 | 20700 | 20550 | 4134 |
| 500 | 20230620 | 103400 | 2666568900 | 20600 | 20650 | 20700 | 20600 | 166 |
| 501 | 20230620 | 103300 | 2663143250 | 20650 | 20600 | 20700 | 20600 | 121 |
| 502 | 20230620 | 103200 | 2660649300 | 20600 | 20700 | 20750 | 20600 | 1567 |
| 503 | 20230620 | 103100 | 2628271800 | 20700 | 20700 | 20750 | 20700 | 94 |
| 504 | 20230620 | 103000 | 2626325900 | 20650 | 20650 | 20700 | 20650 | 694 |
| 505 | 20230620 | 102900 | 2611992000 | 20600 | 20650 | 20750 | 20600 | 4374 |
| 506 | 20230620 | 102800 | 2521688900 | 20650 | 20700 | 20750 | 20650 | 2052 |
| 507 | 20230620 | 102700 | 2479302800 | 20700 | 20750 | 20800 | 20700 | 1855 |
| 508 | 20230620 | 102600 | 2440821850 | 20750 | 20800 | 20800 | 20750 | 285 |
| 509 | 20230620 | 102500 | 2434908000 | 20800 | 20750 | 20800 | 20700 | 49 |
| 510 | 20230620 | 102400 | 2433891750 | 20700 | 20700 | 20800 | 20700 | 1110 |
| 511 | 20230620 | 102300 | 2410910400 | 20700 | 20750 | 20750 | 20700 | 4383 |
| 512 | 20230620 | 102200 | 2320124600 | 20750 | 20750 | 20800 | 20750 | 116 |
| 513 | 20230620 | 102100 | 2317717500 | 20750 | 20750 | 20800 | 20750 | 84 |
| 514 | 20230620 | 102000 | 2315974400 | 20750 | 20700 | 20750 | 20700 | 218 |
| 515 | 20230620 | 101900 | 2311451200 | 20700 | 20750 | 20750 | 20700 | 625 |
| 516 | 20230620 | 101800 | 2298492550 | 20750 | 20750 | 20800 | 20750 | 203 |
| 517 | 20230620 | 101700 | 2294278250 | 20750 | 20750 | 20800 | 20750 | 93 |
| 518 | 20230620 | 101600 | 2292346200 | 20750 | 20750 | 20800 | 20750 | 122 |
| 519 | 20230620 | 101500 | 2289814550 | 20750 | 20800 | 20800 | 20700 | 632 |
| 520 | 20230620 | 101400 | 2276673050 | 20750 | 20750 | 20750 | 20700 | 83 |
| 521 | 20230620 | 101300 | 2274950900 | 20700 | 20800 | 20800 | 20700 | 161 |
| 522 | 20230620 | 101200 | 2271613700 | 20700 | 20700 | 20750 | 20700 | 579 |
| 523 | 20230620 | 101100 | 2259610650 | 20750 | 20700 | 20750 | 20700 | 81 |
| 524 | 20230620 | 101000 | 2257933650 | 20750 | 20700 | 20750 | 20700 | 890 |
| 525 | 20230620 | 100900 | 2239482450 | 20700 | 20700 | 20750 | 20700 | 1622 |
| 526 | 20230620 | 100800 | 2205880800 | 20700 | 20650 | 20750 | 20650 | 214 |
| 527 | 20230620 | 100700 | 2201453050 | 20650 | 20700 | 20750 | 20650 | 185 |
| 528 | 20230620 | 100600 | 2197623750 | 20700 | 20750 | 20750 | 20700 | 1120 |
| 529 | 20230620 | 100500 | 2174437500 | 20700 | 20700 | 20750 | 20700 | 87 |
| 530 | 20230620 | 100400 | 2172636550 | 20700 | 20700 | 20750 | 20700 | 104 |
| 531 | 20230620 | 100300 | 2170481150 | 20700 | 20700 | 20750 | 20700 | 142 |
| 532 | 20230620 | 100200 | 2167541650 | 20700 | 20700 | 20750 | 20700 | 329 |
| 533 | 20230620 | 100100 | 2160727250 | 20700 | 20750 | 20750 | 20700 | 1237 |
| 534 | 20230620 | 100000 | 2135106400 | 20750 | 20750 | 20750 | 20700 | 251 |
| 535 | 20230620 | 095900 | 2129902300 | 20700 | 20800 | 20800 | 20700 | 464 |
| 536 | 20230620 | 095800 | 2120275300 | 20800 | 20750 | 20800 | 20700 | 2355 |
| 537 | 20230620 | 095700 | 2071353450 | 20700 | 20700 | 20800 | 20700 | 768 |
| 538 | 20230620 | 095600 | 2055410350 | 20700 | 20750 | 20750 | 20650 | 290 |
| 539 | 20230620 | 095500 | 2049402650 | 20650 | 20700 | 20700 | 20600 | 2815 |
| 540 | 20230620 | 095400 | 1991134000 | 20600 | 20600 | 20700 | 20600 | 1117 |
| 541 | 20230620 | 095300 | 1968084550 | 20650 | 20600 | 20650 | 20600 | 1143 |
| 542 | 20230620 | 095200 | 1944487950 | 20600 | 20600 | 20650 | 20600 | 34 |
| 543 | 20230620 | 095100 | 1943787450 | 20600 | 20600 | 20650 | 20600 | 1054 |
| 544 | 20230620 | 095000 | 1922074750 | 20600 | 20650 | 20650 | 20600 | 390 |
| 545 | 20230620 | 094900 | 1914038350 | 20600 | 20600 | 20650 | 20600 | 93 |
| 546 | 20230620 | 094800 | 1912122500 | 20650 | 20600 | 20650 | 20600 | 1248 |
| 547 | 20230620 | 094700 | 1886358800 | 20600 | 20700 | 20700 | 20600 | 206 |
| 548 | 20230620 | 094600 | 1882105350 | 20650 | 20600 | 20650 | 20600 | 241 |
| 549 | 20230620 | 094500 | 1877133900 | 20600 | 20600 | 20650 | 20600 | 215 |
| 550 | 20230620 | 094400 | 1872704800 | 20600 | 20650 | 20650 | 20600 | 383 |
| 551 | 20230620 | 094300 | 1864798400 | 20600 | 20650 | 20650 | 20600 | 1427 |
| 552 | 20230620 | 094200 | 1835365950 | 20650 | 20600 | 20650 | 20600 | 858 |
| 553 | 20230620 | 094100 | 1817650600 | 20600 | 20600 | 20650 | 20600 | 98 |
| 554 | 20230620 | 094000 | 1815631700 | 20600 | 20600 | 20650 | 20600 | 156 |
| 555 | 20230620 | 093900 | 1812418050 | 20600 | 20600 | 20650 | 20600 | 851 |
| 556 | 20230620 | 093800 | 1794885200 | 20600 | 20600 | 20650 | 20600 | 112 |
| 557 | 20230620 | 093700 | 1792576150 | 20600 | 20600 | 20600 | 20600 | 832 |
| 558 | 20230620 | 093600 | 1775436950 | 20650 | 20650 | 20650 | 20600 | 2999 |
| 559 | 20230620 | 093500 | 1713584400 | 20700 | 20650 | 20700 | 20600 | 1424 |
| 560 | 20230620 | 093400 | 1684179000 | 20700 | 20650 | 20700 | 20600 | 390 |
| 561 | 20230620 | 093300 | 1676130400 | 20600 | 20600 | 20650 | 20600 | 1784 |
| 562 | 20230620 | 093200 | 1639316950 | 20600 | 20600 | 20650 | 20550 | 2181 |
| 563 | 20230620 | 093100 | 1594338700 | 20600 | 20500 | 20600 | 20500 | 644 |
| 564 | 20230620 | 093000 | 1581093850 | 20500 | 20550 | 20600 | 20500 | 2546 |
| 565 | 20230620 | 092900 | 1528775400 | 20550 | 20550 | 20600 | 20500 | 2088 |
| 566 | 20230620 | 092800 | 1485830000 | 20500 | 20550 | 20550 | 20500 | 2973 |
| 567 | 20230620 | 092700 | 1424743350 | 20550 | 20500 | 20550 | 20500 | 1719 |
| 568 | 20230620 | 092600 | 1389486250 | 20500 | 20550 | 20600 | 20500 | 1820 |
| 569 | 20230620 | 092500 | 1352111250 | 20500 | 20500 | 20550 | 20450 | 1511 |
| 570 | 20230620 | 092400 | 1321142550 | 20450 | 20700 | 20800 | 20450 | 14670 |
| 571 | 20230620 | 092300 | 1019334200 | 20700 | 20750 | 20750 | 20700 | 2110 |
| 572 | 20230620 | 092200 | 975643550 | 20750 | 20800 | 20800 | 20750 | 569 |
| 573 | 20230620 | 092100 | 963816800 | 20800 | 20700 | 20850 | 20700 | 2892 |
| 574 | 20230620 | 092000 | 903693950 | 20850 | 20750 | 20850 | 20700 | 6954 |
| 575 | 20230620 | 091900 | 759154950 | 20750 | 20800 | 20800 | 20750 | 707 |
| 576 | 20230620 | 091800 | 744460850 | 20800 | 20800 | 20800 | 20800 | 188 |
| 577 | 20230620 | 091700 | 740550450 | 20800 | 20800 | 20800 | 20750 | 773 |
| 578 | 20230620 | 091600 | 724472250 | 20800 | 20850 | 20850 | 20800 | 1571 |
| 579 | 20230620 | 091500 | 691725850 | 20850 | 20800 | 20850 | 20800 | 164 |
| 580 | 20230620 | 091400 | 688309600 | 20800 | 20750 | 20800 | 20750 | 2157 |
| 581 | 20230620 | 091300 | 643461750 | 20800 | 20750 | 20800 | 20750 | 723 |
| 582 | 20230620 | 091200 | 628455450 | 20750 | 20750 | 20750 | 20700 | 1019 |
| 583 | 20230620 | 091100 | 607326200 | 20700 | 20850 | 20850 | 20700 | 1786 |
| 584 | 20230620 | 091000 | 570275700 | 20850 | 20800 | 20850 | 20750 | 933 |
| 585 | 20230620 | 090900 | 550876050 | 20800 | 20800 | 20800 | 20750 | 809 |
| 586 | 20230620 | 090800 | 534057500 | 20750 | 20750 | 20750 | 20750 | 154 |
| 587 | 20230620 | 090700 | 530862000 | 20750 | 20800 | 20800 | 20700 | 3911 |
| 588 | 20230620 | 090600 | 449867800 | 20700 | 20800 | 20850 | 20700 | 1243 |
| 589 | 20230620 | 090500 | 424080550 | 20800 | 20850 | 20850 | 20750 | 3017 |
| 590 | 20230620 | 090400 | 361367550 | 20850 | 20900 | 20900 | 20850 | 191 |
| 591 | 20230620 | 090300 | 357383200 | 20900 | 20900 | 20900 | 20750 | 540 |
| 592 | 20230620 | 090200 | 346132000 | 20750 | 20900 | 20900 | 20700 | 6557 |
| 593 | 20230620 | 090100 | 209784550 | 20900 | 20850 | 21000 | 20850 | 1591 |
| 594 | 20230620 | 090000 | 176564150 | 20850 | 21050 | 21050 | 20850 | 8327 |