30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 3 | 20230622 | 183200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20230622 | 183100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20230622 | 183000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20230622 | 182900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20230622 | 182800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20230622 | 182700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20230622 | 182600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20230622 | 182500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20230622 | 182400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20230622 | 182300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20230622 | 182200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20230622 | 182100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20230622 | 182000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20230622 | 181900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20230622 | 181800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20230622 | 181700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20230622 | 181600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20230622 | 181500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20230622 | 181400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20230622 | 181300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20230622 | 181200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20230622 | 181100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20230622 | 181000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20230622 | 180900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20230622 | 180800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20230622 | 180700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20230622 | 180600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20230622 | 180500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20230622 | 180400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20230622 | 180300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 33 | 20230622 | 180200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20230622 | 180100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20230622 | 180000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20230622 | 175900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20230622 | 175800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20230622 | 175700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20230622 | 175600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20230622 | 175500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20230622 | 175400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20230622 | 175300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20230622 | 175200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20230622 | 175100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20230622 | 175000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20230622 | 174900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20230622 | 174800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20230622 | 174700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20230622 | 174600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20230622 | 174500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20230622 | 174400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20230622 | 174300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20230622 | 174200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20230622 | 174100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20230622 | 174000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20230622 | 173900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20230622 | 173800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20230622 | 173700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20230622 | 173600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20230622 | 173500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20230622 | 173400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20230622 | 173300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 63 | 20230622 | 173200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20230622 | 173100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20230622 | 173000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20230622 | 172900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20230622 | 172800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20230622 | 172700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20230622 | 172600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20230622 | 172500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20230622 | 172400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20230622 | 172300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20230622 | 172200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20230622 | 172100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20230622 | 172000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20230622 | 171900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20230622 | 171800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20230622 | 171700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20230622 | 171600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20230622 | 171500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20230622 | 171400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20230622 | 171300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20230622 | 171200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20230622 | 171100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20230622 | 171000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20230622 | 170900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20230622 | 170800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20230622 | 170700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20230622 | 170600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20230622 | 170500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20230622 | 170400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20230622 | 170300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 93 | 20230622 | 170200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20230622 | 170100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20230622 | 170000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20230622 | 165900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20230622 | 165800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20230622 | 165700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20230622 | 165600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20230622 | 165500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20230622 | 165400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20230622 | 165300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20230622 | 165200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20230622 | 165100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20230622 | 165000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20230622 | 164900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20230622 | 164800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20230622 | 164700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20230622 | 164600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20230622 | 164500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20230622 | 164400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20230622 | 164300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20230622 | 164200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20230622 | 164100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20230622 | 164000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20230622 | 163900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20230622 | 163800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20230622 | 163700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20230622 | 163600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20230622 | 163500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20230622 | 163400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20230622 | 163300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 123 | 20230622 | 163200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20230622 | 163100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20230622 | 163000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20230622 | 162900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20230622 | 162800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20230622 | 162700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20230622 | 162600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20230622 | 162500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20230622 | 162400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20230622 | 162300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20230622 | 162200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20230622 | 162100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20230622 | 162000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20230622 | 161900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20230622 | 161800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20230622 | 161700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20230622 | 161600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20230622 | 161500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20230622 | 161400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20230622 | 161300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20230622 | 161200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20230622 | 161100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20230622 | 161000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20230622 | 160900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20230622 | 160800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20230622 | 160700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20230622 | 160600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20230622 | 160500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20230622 | 160400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20230622 | 160300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 153 | 20230622 | 160200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20230622 | 160100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20230622 | 160000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20230622 | 155900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20230622 | 155800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20230622 | 155700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20230622 | 155600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20230622 | 155500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20230622 | 155400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20230622 | 155300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20230622 | 155200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20230622 | 155100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20230622 | 155000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20230622 | 154900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20230622 | 154800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20230622 | 154700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20230622 | 154600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20230622 | 154500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20230622 | 154400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20230622 | 154300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20230622 | 154200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20230622 | 154100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20230622 | 154000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20230622 | 153900 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20230622 | 153800 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20230622 | 153700 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20230622 | 153600 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20230622 | 153500 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20230622 | 153400 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20230622 | 153300 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 183 | 20230622 | 153200 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20230622 | 153100 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20230622 | 153000 | 3065016900 | 20600 | 20600 | 20600 | 20600 | 3674 |
| 186 | 20230622 | 152900 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 187 | 20230622 | 152800 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 188 | 20230622 | 152700 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 189 | 20230622 | 152600 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 190 | 20230622 | 152500 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 191 | 20230622 | 152400 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 192 | 20230622 | 152300 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 193 | 20230622 | 152200 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 194 | 20230622 | 152100 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 195 | 20230622 | 152000 | 2989332500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 196 | 20230622 | 151900 | 2989332500 | 20650 | 20650 | 20650 | 20600 | 312 |
| 197 | 20230622 | 151800 | 2982892700 | 20650 | 20650 | 20650 | 20600 | 220 |
| 198 | 20230622 | 151700 | 2978359700 | 20650 | 20650 | 20650 | 20600 | 52 |
| 199 | 20230622 | 151600 | 2977287800 | 20650 | 20700 | 20700 | 20600 | 22 |
| 200 | 20230622 | 151500 | 2976833800 | 20700 | 20650 | 20700 | 20600 | 212 |
| 201 | 20230622 | 151400 | 2972460600 | 20600 | 20650 | 20650 | 20600 | 115 |
| 202 | 20230622 | 151300 | 2970085900 | 20650 | 20650 | 20650 | 20600 | 510 |
| 203 | 20230622 | 151200 | 2959579350 | 20650 | 20650 | 20650 | 20650 | 305 |
| 204 | 20230622 | 151100 | 2953281100 | 20650 | 20600 | 20650 | 20600 | 107 |
| 205 | 20230622 | 151000 | 2951072750 | 20600 | 20600 | 20650 | 20550 | 1032 |
| 206 | 20230622 | 150900 | 2929838050 | 20650 | 20600 | 20650 | 20600 | 80 |
| 207 | 20230622 | 150800 | 2928189800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 208 | 20230622 | 150700 | 2928169150 | 20650 | 20650 | 20650 | 20600 | 66 |
| 209 | 20230622 | 150600 | 2926808750 | 20600 | 20600 | 20600 | 20600 | 141 |
| 210 | 20230622 | 150500 | 2923904150 | 20600 | 20650 | 20650 | 20600 | 2115 |
| 211 | 20230622 | 150400 | 2880331450 | 20650 | 20650 | 20650 | 20650 | 31 |
| 212 | 20230622 | 150300 | 2879691300 | 20650 | 20650 | 20650 | 20650 | 130 |
| 213 | 20230622 | 150200 | 2877006800 | 20650 | 20650 | 20650 | 20650 | 110 |
| 214 | 20230622 | 150100 | 2874735300 | 20650 | 20650 | 20650 | 20650 | 284 |
| 215 | 20230622 | 150000 | 2868870700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 216 | 20230622 | 145900 | 2868870700 | 20650 | 20650 | 20650 | 20650 | 3 |
| 217 | 20230622 | 145800 | 2868808750 | 20650 | 20650 | 20650 | 20650 | 263 |
| 218 | 20230622 | 145700 | 2863377800 | 20700 | 20700 | 20700 | 20650 | 324 |
| 219 | 20230622 | 145600 | 2856684600 | 20700 | 20700 | 20750 | 20700 | 608 |
| 220 | 20230622 | 145500 | 2844097400 | 20700 | 20700 | 20700 | 20700 | 27 |
| 221 | 20230622 | 145400 | 2843538500 | 20700 | 20700 | 20700 | 20700 | 298 |
| 222 | 20230622 | 145300 | 2837369900 | 20700 | 20700 | 20700 | 20700 | 551 |
| 223 | 20230622 | 145200 | 2825964200 | 20700 | 20700 | 20700 | 20700 | 208 |
| 224 | 20230622 | 145100 | 2821658600 | 20700 | 20650 | 20700 | 20650 | 428 |
| 225 | 20230622 | 145000 | 2812802500 | 20650 | 20650 | 20650 | 20650 | 16 |
| 226 | 20230622 | 144900 | 2812472100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 227 | 20230622 | 144800 | 2812472100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 228 | 20230622 | 144700 | 2812472100 | 20750 | 20750 | 20750 | 20750 | 2 |
| 229 | 20230622 | 144600 | 2812430600 | 20650 | 20750 | 20750 | 20650 | 268 |
| 230 | 20230622 | 144500 | 2806887700 | 20750 | 20750 | 20750 | 20750 | 163 |
| 231 | 20230622 | 144400 | 2803505450 | 20750 | 20700 | 20750 | 20700 | 1005 |
| 232 | 20230622 | 144300 | 2782701800 | 20700 | 20700 | 20700 | 20700 | 2 |
| 233 | 20230622 | 144200 | 2782660400 | 20700 | 20700 | 20700 | 20700 | 5 |
| 234 | 20230622 | 144100 | 2782556900 | 20700 | 20700 | 20700 | 20700 | 22 |
| 235 | 20230622 | 144000 | 2782101500 | 20700 | 20700 | 20700 | 20650 | 90 |
| 236 | 20230622 | 143900 | 2780238900 | 20700 | 20700 | 20700 | 20700 | 652 |
| 237 | 20230622 | 143800 | 2766742500 | 20700 | 20700 | 20750 | 20700 | 1178 |
| 238 | 20230622 | 143700 | 2742357750 | 20700 | 20650 | 20700 | 20650 | 80 |
| 239 | 20230622 | 143600 | 2740704750 | 20650 | 20650 | 20650 | 20650 | 274 |
| 240 | 20230622 | 143500 | 2735046650 | 20650 | 20650 | 20650 | 20650 | 111 |
| 241 | 20230622 | 143400 | 2732754500 | 20650 | 20650 | 20650 | 20650 | 97 |
| 242 | 20230622 | 143300 | 2730751450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 243 | 20230622 | 143200 | 2730751450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20230622 | 143100 | 2730751450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 245 | 20230622 | 143000 | 2730751450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 246 | 20230622 | 142900 | 2730751450 | 20700 | 20650 | 20700 | 20650 | 3 |
| 247 | 20230622 | 142800 | 2730689400 | 20650 | 20650 | 20650 | 20650 | 9 |
| 248 | 20230622 | 142700 | 2730503550 | 20700 | 20700 | 20700 | 20650 | 43 |
| 249 | 20230622 | 142600 | 2729613750 | 20650 | 20650 | 20650 | 20650 | 200 |
| 250 | 20230622 | 142500 | 2725483750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 251 | 20230622 | 142400 | 2725483750 | 20700 | 20700 | 20700 | 20700 | 0 |
| 252 | 20230622 | 142300 | 2725483750 | 20700 | 20700 | 20700 | 20700 | 1 |
| 253 | 20230622 | 142200 | 2725463050 | 20600 | 20700 | 20700 | 20600 | 1426 |
| 254 | 20230622 | 142100 | 2696037250 | 20700 | 20700 | 20700 | 20650 | 848 |
| 255 | 20230622 | 142000 | 2678504100 | 20700 | 20700 | 20700 | 20700 | 470 |
| 256 | 20230622 | 141900 | 2668775100 | 20700 | 20700 | 20700 | 20700 | 100 |
| 257 | 20230622 | 141800 | 2666705100 | 20700 | 20700 | 20700 | 20700 | 1 |
| 258 | 20230622 | 141700 | 2666684400 | 20700 | 20700 | 20700 | 20700 | 102 |
| 259 | 20230622 | 141600 | 2664573000 | 20700 | 20700 | 20700 | 20700 | 74 |
| 260 | 20230622 | 141500 | 2663041200 | 20700 | 20700 | 20700 | 20700 | 9 |
| 261 | 20230622 | 141400 | 2662854900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 262 | 20230622 | 141300 | 2662854900 | 20750 | 20750 | 20750 | 20750 | 10 |
| 263 | 20230622 | 141200 | 2662647400 | 20750 | 20700 | 20750 | 20700 | 22 |
| 264 | 20230622 | 141100 | 2662191900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 265 | 20230622 | 141000 | 2662171150 | 20750 | 20750 | 20750 | 20750 | 2 |
| 266 | 20230622 | 140900 | 2662129650 | 20800 | 20750 | 20800 | 20700 | 346 |
| 267 | 20230622 | 140800 | 2654950600 | 20750 | 20750 | 20750 | 20600 | 6036 |
| 268 | 20230622 | 140700 | 2530242150 | 20750 | 20750 | 20750 | 20750 | 2776 |
| 269 | 20230622 | 140600 | 2472640150 | 20750 | 20750 | 20750 | 20700 | 960 |
| 270 | 20230622 | 140500 | 2452720650 | 20700 | 20700 | 20700 | 20700 | 30 |
| 271 | 20230622 | 140400 | 2452099650 | 20700 | 20700 | 20700 | 20700 | 0 |
| 272 | 20230622 | 140300 | 2452099650 | 20700 | 20750 | 20750 | 20700 | 210 |
| 273 | 20230622 | 140200 | 2447750150 | 20750 | 20750 | 20750 | 20750 | 1 |
| 274 | 20230622 | 140100 | 2447729400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 275 | 20230622 | 140000 | 2447729400 | 20750 | 20700 | 20750 | 20700 | 1797 |
| 276 | 20230622 | 135900 | 2410531350 | 20700 | 20700 | 20700 | 20700 | 400 |
| 277 | 20230622 | 135800 | 2402251350 | 20700 | 20700 | 20700 | 20700 | 2109 |
| 278 | 20230622 | 135700 | 2358595050 | 20700 | 20650 | 20700 | 20650 | 385 |
| 279 | 20230622 | 135600 | 2350644300 | 20650 | 20700 | 20750 | 20650 | 1410 |
| 280 | 20230622 | 135500 | 2321391150 | 20700 | 20700 | 20700 | 20700 | 379 |
| 281 | 20230622 | 135400 | 2313545850 | 20700 | 20700 | 20700 | 20700 | 24 |
| 282 | 20230622 | 135300 | 2313049050 | 20700 | 20650 | 20700 | 20650 | 348 |
| 283 | 20230622 | 135200 | 2305860400 | 20650 | 20750 | 20750 | 20650 | 11 |
| 284 | 20230622 | 135100 | 2305633150 | 20700 | 20650 | 20700 | 20650 | 1229 |
| 285 | 20230622 | 135000 | 2280194350 | 20650 | 20650 | 20650 | 20650 | 221 |
| 286 | 20230622 | 134900 | 2275630700 | 20700 | 20700 | 20700 | 20700 | 170 |
| 287 | 20230622 | 134800 | 2272111700 | 20650 | 20650 | 20650 | 20650 | 12 |
| 288 | 20230622 | 134700 | 2271863900 | 20650 | 20700 | 20700 | 20650 | 174 |
| 289 | 20230622 | 134600 | 2268268800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 290 | 20230622 | 134500 | 2268268800 | 20700 | 20700 | 20700 | 20700 | 4 |
| 291 | 20230622 | 134400 | 2268186000 | 20700 | 20700 | 20700 | 20700 | 10 |
| 292 | 20230622 | 134300 | 2267979000 | 20700 | 20700 | 20700 | 20700 | 141 |
| 293 | 20230622 | 134200 | 2265060300 | 20700 | 20700 | 20700 | 20700 | 3 |
| 294 | 20230622 | 134100 | 2264998200 | 20700 | 20700 | 20700 | 20700 | 1120 |
| 295 | 20230622 | 134000 | 2241814200 | 20700 | 20700 | 20700 | 20700 | 907 |
| 296 | 20230622 | 133900 | 2223039300 | 20750 | 20750 | 20750 | 20750 | 200 |
| 297 | 20230622 | 133800 | 2218889300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 298 | 20230622 | 133700 | 2218889300 | 20700 | 20700 | 20700 | 20700 | 11 |
| 299 | 20230622 | 133600 | 2218661600 | 20750 | 20750 | 20750 | 20750 | 100 |
| 300 | 20230622 | 133500 | 2216586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 301 | 20230622 | 133400 | 2216586600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 302 | 20230622 | 133300 | 2216586600 | 20700 | 20750 | 20750 | 20700 | 9 |
| 303 | 20230622 | 133200 | 2216400050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 304 | 20230622 | 133100 | 2216379300 | 20700 | 20700 | 20700 | 20700 | 220 |
| 305 | 20230622 | 133000 | 2211825300 | 20700 | 20700 | 20700 | 20700 | 128 |
| 306 | 20230622 | 132900 | 2209175700 | 20750 | 20750 | 20750 | 20750 | 1 |
| 307 | 20230622 | 132800 | 2209154950 | 20750 | 20700 | 20750 | 20700 | 672 |
| 308 | 20230622 | 132700 | 2195244500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 309 | 20230622 | 132600 | 2195244500 | 20700 | 20700 | 20700 | 20700 | 90 |
| 310 | 20230622 | 132500 | 2193381500 | 20700 | 20750 | 20750 | 20700 | 56 |
| 311 | 20230622 | 132400 | 2192220500 | 20750 | 20700 | 20750 | 20700 | 2400 |
| 312 | 20230622 | 132300 | 2142470500 | 20700 | 20700 | 20700 | 20700 | 20 |
| 313 | 20230622 | 132200 | 2142056500 | 20700 | 20700 | 20700 | 20700 | 400 |
| 314 | 20230622 | 132100 | 2133776500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 315 | 20230622 | 132000 | 2133776500 | 20700 | 20700 | 20700 | 20700 | 23 |
| 316 | 20230622 | 131900 | 2133300400 | 20700 | 20700 | 20700 | 20700 | 7 |
| 317 | 20230622 | 131800 | 2133155500 | 20700 | 20700 | 20700 | 20700 | 3 |
| 318 | 20230622 | 131700 | 2133093400 | 20700 | 20700 | 20700 | 20700 | 10 |
| 319 | 20230622 | 131600 | 2132886400 | 20700 | 20750 | 20750 | 20650 | 298 |
| 320 | 20230622 | 131500 | 2126718850 | 20700 | 20700 | 20700 | 20700 | 482 |
| 321 | 20230622 | 131400 | 2116741450 | 20700 | 20700 | 20700 | 20700 | 244 |
| 322 | 20230622 | 131300 | 2111690650 | 20700 | 20700 | 20700 | 20700 | 129 |
| 323 | 20230622 | 131200 | 2109020350 | 20750 | 20750 | 20750 | 20700 | 88 |
| 324 | 20230622 | 131100 | 2107197850 | 20700 | 20750 | 20750 | 20700 | 2481 |
| 325 | 20230622 | 131000 | 2055724150 | 20750 | 20750 | 20750 | 20750 | 6 |
| 326 | 20230622 | 130900 | 2055599650 | 20750 | 20750 | 20750 | 20750 | 50 |
| 327 | 20230622 | 130800 | 2054562150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 328 | 20230622 | 130700 | 2054562150 | 20750 | 20750 | 20750 | 20750 | 244 |
| 329 | 20230622 | 130600 | 2049499150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 330 | 20230622 | 130500 | 2049499150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 331 | 20230622 | 130400 | 2049499150 | 20750 | 20750 | 20750 | 20750 | 10 |
| 332 | 20230622 | 130300 | 2049291650 | 20750 | 20750 | 20750 | 20750 | 60 |
| 333 | 20230622 | 130200 | 2048046650 | 20750 | 20750 | 20800 | 20750 | 34 |
| 334 | 20230622 | 130100 | 2047340550 | 20800 | 20800 | 20800 | 20800 | 16 |
| 335 | 20230622 | 130000 | 2047007750 | 20800 | 20800 | 20800 | 20800 | 100 |
| 336 | 20230622 | 125900 | 2044927750 | 20750 | 20750 | 20750 | 20750 | 278 |
| 337 | 20230622 | 125800 | 2039159250 | 20750 | 20750 | 20750 | 20750 | 225 |
| 338 | 20230622 | 125700 | 2034490500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 339 | 20230622 | 125600 | 2034490500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 340 | 20230622 | 125500 | 2034490500 | 20750 | 20750 | 20750 | 20750 | 80 |
| 341 | 20230622 | 125400 | 2032830500 | 20750 | 20750 | 20750 | 20750 | 50 |
| 342 | 20230622 | 125300 | 2031793000 | 20750 | 20800 | 20800 | 20750 | 29 |
| 343 | 20230622 | 125200 | 2031190550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 344 | 20230622 | 125100 | 2031190550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 345 | 20230622 | 125000 | 2031190550 | 20750 | 20750 | 20750 | 20750 | 50 |
| 346 | 20230622 | 124900 | 2030153050 | 20750 | 20750 | 20750 | 20750 | 2 |
| 347 | 20230622 | 124800 | 2030111550 | 20750 | 20750 | 20750 | 20750 | 440 |
| 348 | 20230622 | 124700 | 2020981550 | 20750 | 20750 | 20750 | 20750 | 3 |
| 349 | 20230622 | 124600 | 2020919300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 350 | 20230622 | 124500 | 2020919300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 351 | 20230622 | 124400 | 2020919300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 352 | 20230622 | 124300 | 2020919300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 353 | 20230622 | 124200 | 2020919300 | 20750 | 20750 | 20750 | 20750 | 15 |
| 354 | 20230622 | 124100 | 2020608050 | 20750 | 20750 | 20750 | 20750 | 63 |
| 355 | 20230622 | 124000 | 2019300800 | 20750 | 20750 | 20750 | 20750 | 6 |
| 356 | 20230622 | 123900 | 2019176300 | 20750 | 20750 | 20750 | 20750 | 57 |
| 357 | 20230622 | 123800 | 2017993550 | 20750 | 20750 | 20750 | 20750 | 81 |
| 358 | 20230622 | 123700 | 2016312800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 359 | 20230622 | 123600 | 2016312800 | 20750 | 20750 | 20750 | 20750 | 1 |
| 360 | 20230622 | 123500 | 2016292050 | 20750 | 20750 | 20750 | 20750 | 22 |
| 361 | 20230622 | 123400 | 2015835550 | 20750 | 20750 | 20750 | 20750 | 37 |
| 362 | 20230622 | 123300 | 2015067800 | 20750 | 20750 | 20750 | 20750 | 21 |
| 363 | 20230622 | 123200 | 2014632050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 364 | 20230622 | 123100 | 2014632050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 365 | 20230622 | 123000 | 2014632050 | 20750 | 20750 | 20750 | 20750 | 30 |
| 366 | 20230622 | 122900 | 2014009550 | 20750 | 20750 | 20750 | 20750 | 10 |
| 367 | 20230622 | 122800 | 2013802050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 368 | 20230622 | 122700 | 2013760450 | 20750 | 20750 | 20750 | 20700 | 1988 |
| 369 | 20230622 | 122600 | 1972538400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 370 | 20230622 | 122500 | 1972538400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 371 | 20230622 | 122400 | 1972538400 | 20750 | 20800 | 20800 | 20750 | 5 |
| 372 | 20230622 | 122300 | 1972434550 | 20750 | 20800 | 20800 | 20750 | 890 |
| 373 | 20230622 | 122200 | 1953962550 | 20800 | 20800 | 20800 | 20800 | 433 |
| 374 | 20230622 | 122100 | 1944956150 | 20800 | 20800 | 20800 | 20800 | 20 |
| 375 | 20230622 | 122000 | 1944540150 | 20800 | 20800 | 20800 | 20800 | 11 |
| 376 | 20230622 | 121900 | 1944311350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 377 | 20230622 | 121800 | 1944311350 | 20800 | 20800 | 20800 | 20800 | 0 |
| 378 | 20230622 | 121700 | 1944311350 | 20800 | 20800 | 20800 | 20800 | 306 |
| 379 | 20230622 | 121600 | 1937946550 | 20800 | 20800 | 20800 | 20800 | 681 |
| 380 | 20230622 | 121500 | 1923781750 | 20800 | 20850 | 20850 | 20800 | 35 |
| 381 | 20230622 | 121400 | 1923053700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 382 | 20230622 | 121300 | 1923053700 | 20850 | 20850 | 20850 | 20800 | 755 |
| 383 | 20230622 | 121200 | 1907316300 | 20800 | 20800 | 20800 | 20800 | 0 |
| 384 | 20230622 | 121100 | 1907316300 | 20800 | 20800 | 20800 | 20750 | 315 |
| 385 | 20230622 | 121000 | 1900766550 | 20900 | 20850 | 20900 | 20850 | 813 |
| 386 | 20230622 | 120900 | 1883815000 | 20850 | 20800 | 20850 | 20800 | 1210 |
| 387 | 20230622 | 120800 | 1858586550 | 20800 | 20800 | 20800 | 20800 | 249 |
| 388 | 20230622 | 120700 | 1853407350 | 20750 | 20750 | 20750 | 20750 | 37 |
| 389 | 20230622 | 120600 | 1852639600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 390 | 20230622 | 120500 | 1852639600 | 20750 | 20750 | 20750 | 20750 | 157 |
| 391 | 20230622 | 120400 | 1849381850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 392 | 20230622 | 120300 | 1849381850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 393 | 20230622 | 120200 | 1849381850 | 20800 | 20750 | 20800 | 20750 | 24 |
| 394 | 20230622 | 120100 | 1848883700 | 20750 | 20800 | 20800 | 20750 | 386 |
| 395 | 20230622 | 120000 | 1840873550 | 20800 | 20800 | 20800 | 20800 | 87 |
| 396 | 20230622 | 115900 | 1839063950 | 20800 | 20800 | 20800 | 20750 | 155 |
| 397 | 20230622 | 115800 | 1835847600 | 20800 | 20800 | 20800 | 20700 | 263 |
| 398 | 20230622 | 115700 | 1830387500 | 20800 | 20800 | 20800 | 20800 | 620 |
| 399 | 20230622 | 115600 | 1817491500 | 20800 | 20800 | 20800 | 20800 | 2 |
| 400 | 20230622 | 115500 | 1817449900 | 20850 | 20800 | 20850 | 20800 | 102 |
| 401 | 20230622 | 115400 | 1815323250 | 20850 | 20850 | 20850 | 20850 | 6 |
| 402 | 20230622 | 115300 | 1815198150 | 20850 | 20850 | 20850 | 20850 | 19 |
| 403 | 20230622 | 115200 | 1814802000 | 20850 | 20850 | 20850 | 20850 | 168 |
| 404 | 20230622 | 115100 | 1811299200 | 20850 | 20850 | 20850 | 20850 | 91 |
| 405 | 20230622 | 115000 | 1809401850 | 20850 | 20850 | 20900 | 20850 | 464 |
| 406 | 20230622 | 114900 | 1799727400 | 20900 | 20850 | 20900 | 20850 | 1919 |
| 407 | 20230622 | 114800 | 1759711450 | 20800 | 20800 | 20800 | 20800 | 305 |
| 408 | 20230622 | 114700 | 1753367450 | 20800 | 20800 | 20850 | 20800 | 716 |
| 409 | 20230622 | 114600 | 1738473550 | 20800 | 20800 | 20800 | 20800 | 76 |
| 410 | 20230622 | 114500 | 1736892750 | 20850 | 20800 | 20850 | 20800 | 309 |
| 411 | 20230622 | 114400 | 1730456750 | 20800 | 20850 | 20850 | 20800 | 161 |
| 412 | 20230622 | 114300 | 1727105950 | 20850 | 20850 | 20850 | 20850 | 66 |
| 413 | 20230622 | 114200 | 1725729850 | 20800 | 20850 | 20850 | 20800 | 667 |
| 414 | 20230622 | 114100 | 1711827750 | 20800 | 20800 | 20800 | 20800 | 2440 |
| 415 | 20230622 | 114000 | 1661075750 | 20800 | 20700 | 20800 | 20700 | 7530 |
| 416 | 20230622 | 113900 | 1505003500 | 20700 | 20700 | 20700 | 20700 | 710 |
| 417 | 20230622 | 113800 | 1490306500 | 20700 | 20700 | 20700 | 20700 | 16 |
| 418 | 20230622 | 113700 | 1489975300 | 20700 | 20750 | 20750 | 20700 | 542 |
| 419 | 20230622 | 113600 | 1478752550 | 20750 | 20750 | 20750 | 20750 | 86 |
| 420 | 20230622 | 113500 | 1476968050 | 20750 | 20700 | 20750 | 20700 | 23 |
| 421 | 20230622 | 113400 | 1476491450 | 20700 | 20700 | 20700 | 20700 | 32 |
| 422 | 20230622 | 113300 | 1475829050 | 20750 | 20700 | 20750 | 20700 | 94 |
| 423 | 20230622 | 113200 | 1473882100 | 20750 | 20700 | 20750 | 20700 | 92 |
| 424 | 20230622 | 113100 | 1471977650 | 20700 | 20700 | 20700 | 20700 | 50 |
| 425 | 20230622 | 113000 | 1470942650 | 20750 | 20750 | 20750 | 20750 | 12 |
| 426 | 20230622 | 112900 | 1470693650 | 20700 | 20700 | 20750 | 20700 | 473 |
| 427 | 20230622 | 112800 | 1460902500 | 20700 | 20700 | 20700 | 20700 | 50 |
| 428 | 20230622 | 112700 | 1459867500 | 20700 | 20700 | 20700 | 20700 | 605 |
| 429 | 20230622 | 112600 | 1447344000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 430 | 20230622 | 112500 | 1447344000 | 20700 | 20650 | 20700 | 20650 | 51 |
| 431 | 20230622 | 112400 | 1446288450 | 20700 | 20700 | 20700 | 20700 | 601 |
| 432 | 20230622 | 112300 | 1433847750 | 20700 | 20650 | 20700 | 20650 | 590 |
| 433 | 20230622 | 112200 | 1421637700 | 20650 | 20700 | 20700 | 20650 | 24 |
| 434 | 20230622 | 112100 | 1421140950 | 20700 | 20700 | 20700 | 20700 | 108 |
| 435 | 20230622 | 112000 | 1418905350 | 20700 | 20700 | 20700 | 20700 | 204 |
| 436 | 20230622 | 111900 | 1414682550 | 20700 | 20700 | 20700 | 20700 | 211 |
| 437 | 20230622 | 111800 | 1410314850 | 20700 | 20700 | 20700 | 20700 | 382 |
| 438 | 20230622 | 111700 | 1402407450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 439 | 20230622 | 111600 | 1402407450 | 20700 | 20650 | 20700 | 20650 | 70 |
| 440 | 20230622 | 111500 | 1400961700 | 20700 | 20700 | 20700 | 20700 | 3 |
| 441 | 20230622 | 111400 | 1400899600 | 20700 | 20700 | 20700 | 20700 | 24 |
| 442 | 20230622 | 111300 | 1400402800 | 20700 | 20650 | 20700 | 20650 | 118 |
| 443 | 20230622 | 111200 | 1397965850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 444 | 20230622 | 111100 | 1397965850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 445 | 20230622 | 111000 | 1397965850 | 20600 | 20650 | 20650 | 20600 | 213 |
| 446 | 20230622 | 110900 | 1393575200 | 20600 | 20600 | 20600 | 20600 | 38 |
| 447 | 20230622 | 110800 | 1392792400 | 20650 | 20650 | 20650 | 20650 | 1169 |
| 448 | 20230622 | 110700 | 1368652550 | 20650 | 20650 | 20650 | 20650 | 0 |
| 449 | 20230622 | 110600 | 1368652550 | 20650 | 20650 | 20650 | 20650 | 17 |
| 450 | 20230622 | 110500 | 1368301500 | 20650 | 20650 | 20650 | 20650 | 53 |
| 451 | 20230622 | 110400 | 1367207050 | 20650 | 20650 | 20650 | 20650 | 28 |
| 452 | 20230622 | 110300 | 1366628850 | 20650 | 20650 | 20650 | 20650 | 4 |
| 453 | 20230622 | 110200 | 1366546250 | 20650 | 20700 | 20700 | 20650 | 66 |
| 454 | 20230622 | 110100 | 1365181850 | 20700 | 20700 | 20700 | 20700 | 31 |
| 455 | 20230622 | 110000 | 1364540150 | 20700 | 20650 | 20700 | 20650 | 514 |
| 456 | 20230622 | 105900 | 1353900400 | 20650 | 20650 | 20650 | 20650 | 20 |
| 457 | 20230622 | 105800 | 1353487400 | 20650 | 20650 | 20650 | 20650 | 570 |
| 458 | 20230622 | 105700 | 1341716900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 459 | 20230622 | 105600 | 1341716900 | 20650 | 20650 | 20650 | 20650 | 43 |
| 460 | 20230622 | 105500 | 1340828950 | 20700 | 20650 | 20700 | 20650 | 21 |
| 461 | 20230622 | 105400 | 1340395250 | 20650 | 20650 | 20650 | 20650 | 78 |
| 462 | 20230622 | 105300 | 1338784550 | 20700 | 20700 | 20700 | 20700 | 712 |
| 463 | 20230622 | 105200 | 1324046150 | 20750 | 20700 | 20750 | 20700 | 231 |
| 464 | 20230622 | 105100 | 1319264400 | 20700 | 20750 | 20750 | 20700 | 170 |
| 465 | 20230622 | 105000 | 1315742750 | 20750 | 20750 | 20750 | 20750 | 1 |
| 466 | 20230622 | 104900 | 1315722000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 467 | 20230622 | 104800 | 1315722000 | 20750 | 20750 | 20750 | 20750 | 1 |
| 468 | 20230622 | 104700 | 1315701250 | 20750 | 20750 | 20750 | 20750 | 31 |
| 469 | 20230622 | 104600 | 1315058000 | 20750 | 20700 | 20750 | 20700 | 1470 |
| 470 | 20230622 | 104500 | 1284628950 | 20700 | 20700 | 20700 | 20650 | 64 |
| 471 | 20230622 | 104400 | 1283307050 | 20700 | 20650 | 20700 | 20650 | 4852 |
| 472 | 20230622 | 104300 | 1183113200 | 20600 | 20600 | 20650 | 20600 | 124 |
| 473 | 20230622 | 104200 | 1180557600 | 20650 | 20650 | 20650 | 20650 | 22 |
| 474 | 20230622 | 104100 | 1180103300 | 20650 | 20650 | 20650 | 20650 | 205 |
| 475 | 20230622 | 104000 | 1175870050 | 20650 | 20600 | 20650 | 20600 | 7 |
| 476 | 20230622 | 103900 | 1175725800 | 20650 | 20650 | 20650 | 20650 | 1 |
| 477 | 20230622 | 103800 | 1175705150 | 20650 | 20650 | 20650 | 20600 | 48 |
| 478 | 20230622 | 103700 | 1174714450 | 20650 | 20650 | 20650 | 20650 | 102 |
| 479 | 20230622 | 103600 | 1172608150 | 20650 | 20650 | 20650 | 20650 | 389 |
| 480 | 20230622 | 103500 | 1164575300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 481 | 20230622 | 103400 | 1164575300 | 20600 | 20650 | 20650 | 20600 | 73 |
| 482 | 20230622 | 103300 | 1163071000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 483 | 20230622 | 103200 | 1163071000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 484 | 20230622 | 103100 | 1163071000 | 20650 | 20650 | 20650 | 20650 | 183 |
| 485 | 20230622 | 103000 | 1159292050 | 20650 | 20650 | 20650 | 20650 | 1342 |
| 486 | 20230622 | 102900 | 1131579750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 487 | 20230622 | 102800 | 1131579750 | 20650 | 20600 | 20650 | 20600 | 327 |
| 488 | 20230622 | 102700 | 1124840750 | 20600 | 20600 | 20600 | 20600 | 34 |
| 489 | 20230622 | 102600 | 1124140350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 490 | 20230622 | 102500 | 1124140350 | 20600 | 20600 | 20600 | 20600 | 70 |
| 491 | 20230622 | 102400 | 1122698350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 492 | 20230622 | 102300 | 1122698350 | 20600 | 20650 | 20650 | 20600 | 2021 |
| 493 | 20230622 | 102200 | 1081064700 | 20600 | 20600 | 20650 | 20600 | 283 |
| 494 | 20230622 | 102100 | 1075234600 | 20650 | 20650 | 20650 | 20650 | 1206 |
| 495 | 20230622 | 102000 | 1050330700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 496 | 20230622 | 101900 | 1050330700 | 20700 | 20650 | 20700 | 20650 | 207 |
| 497 | 20230622 | 101800 | 1046056100 | 20650 | 20650 | 20650 | 20650 | 226 |
| 498 | 20230622 | 101700 | 1041389200 | 20700 | 20700 | 20700 | 20700 | 5 |
| 499 | 20230622 | 101600 | 1041285700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 500 | 20230622 | 101500 | 1041285700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 501 | 20230622 | 101400 | 1041285700 | 20650 | 20650 | 20650 | 20650 | 59 |
| 502 | 20230622 | 101300 | 1040067350 | 20700 | 20700 | 20700 | 20700 | 1 |
| 503 | 20230622 | 101200 | 1040046650 | 20700 | 20700 | 20700 | 20700 | 280 |
| 504 | 20230622 | 101100 | 1034250650 | 20700 | 20700 | 20700 | 20700 | 9 |
| 505 | 20230622 | 101000 | 1034064350 | 20700 | 20700 | 20700 | 20700 | 348 |
| 506 | 20230622 | 100900 | 1026860750 | 20700 | 20700 | 20750 | 20700 | 294 |
| 507 | 20230622 | 100800 | 1020769650 | 20700 | 20700 | 20700 | 20700 | 722 |
| 508 | 20230622 | 100700 | 1005824250 | 20750 | 20650 | 20750 | 20650 | 3025 |
| 509 | 20230622 | 100600 | 943284750 | 20650 | 20650 | 20650 | 20650 | 1 |
| 510 | 20230622 | 100500 | 943264100 | 20650 | 20600 | 20650 | 20600 | 625 |
| 511 | 20230622 | 100400 | 930375100 | 20600 | 20600 | 20600 | 20600 | 463 |
| 512 | 20230622 | 100300 | 920837300 | 20600 | 20600 | 20600 | 20600 | 975 |
| 513 | 20230622 | 100200 | 900752300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 514 | 20230622 | 100100 | 900752300 | 20550 | 20550 | 20550 | 20550 | 20 |
| 515 | 20230622 | 100000 | 900341300 | 20600 | 20550 | 20600 | 20550 | 1103 |
| 516 | 20230622 | 095900 | 877669500 | 20550 | 20550 | 20550 | 20550 | 12 |
| 517 | 20230622 | 095800 | 877422900 | 20550 | 20600 | 20600 | 20550 | 658 |
| 518 | 20230622 | 095700 | 863893100 | 20600 | 20600 | 20600 | 20600 | 156 |
| 519 | 20230622 | 095600 | 860679500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 520 | 20230622 | 095500 | 860679500 | 20600 | 20600 | 20600 | 20600 | 13 |
| 521 | 20230622 | 095400 | 860411700 | 20600 | 20600 | 20600 | 20600 | 88 |
| 522 | 20230622 | 095300 | 858598900 | 20650 | 20600 | 20650 | 20600 | 401 |
| 523 | 20230622 | 095200 | 850338100 | 20600 | 20600 | 20600 | 20600 | 150 |
| 524 | 20230622 | 095100 | 847248100 | 20600 | 20600 | 20600 | 20600 | 23 |
| 525 | 20230622 | 095000 | 846774300 | 20650 | 20600 | 20650 | 20600 | 53 |
| 526 | 20230622 | 094900 | 845682400 | 20600 | 20650 | 20650 | 20600 | 540 |
| 527 | 20230622 | 094800 | 834558350 | 20600 | 20600 | 20600 | 20600 | 1 |
| 528 | 20230622 | 094700 | 834537750 | 20650 | 20650 | 20650 | 20650 | 1 |
| 529 | 20230622 | 094600 | 834517100 | 20600 | 20600 | 20600 | 20600 | 2300 |
| 530 | 20230622 | 094500 | 787137100 | 20600 | 20650 | 20650 | 20600 | 98 |
| 531 | 20230622 | 094400 | 785117750 | 20650 | 20650 | 20650 | 20650 | 34 |
| 532 | 20230622 | 094300 | 784415650 | 20650 | 20650 | 20650 | 20600 | 1726 |
| 533 | 20230622 | 094200 | 748828650 | 20650 | 20700 | 20700 | 20650 | 10 |
| 534 | 20230622 | 094100 | 748622100 | 20650 | 20700 | 20700 | 20650 | 1019 |
| 535 | 20230622 | 094000 | 727578800 | 20700 | 20650 | 20700 | 20650 | 2801 |
| 536 | 20230622 | 093900 | 669598400 | 20700 | 20650 | 20700 | 20650 | 556 |
| 537 | 20230622 | 093800 | 658109650 | 20600 | 20600 | 20600 | 20600 | 3395 |
| 538 | 20230622 | 093700 | 588172650 | 20550 | 20600 | 20600 | 20550 | 60 |
| 539 | 20230622 | 093600 | 586936750 | 20550 | 20550 | 20550 | 20550 | 389 |
| 540 | 20230622 | 093500 | 578942800 | 20500 | 20550 | 20550 | 20500 | 222 |
| 541 | 20230622 | 093400 | 574391700 | 20500 | 20500 | 20500 | 20500 | 5 |
| 542 | 20230622 | 093300 | 574289200 | 20500 | 20500 | 20500 | 20500 | 68 |
| 543 | 20230622 | 093200 | 572895200 | 20500 | 20500 | 20500 | 20500 | 121 |
| 544 | 20230622 | 093100 | 570414700 | 20500 | 20500 | 20500 | 20500 | 561 |
| 545 | 20230622 | 093000 | 558914200 | 20500 | 20500 | 20550 | 20500 | 251 |
| 546 | 20230622 | 092900 | 553768650 | 20500 | 20500 | 20550 | 20500 | 20 |
| 547 | 20230622 | 092800 | 553358600 | 20500 | 20450 | 20500 | 20450 | 7 |
| 548 | 20230622 | 092700 | 553215400 | 20500 | 20450 | 20500 | 20450 | 3 |
| 549 | 20230622 | 092600 | 553153950 | 20500 | 20500 | 20500 | 20500 | 291 |
| 550 | 20230622 | 092500 | 547188450 | 20500 | 20550 | 20550 | 20500 | 223 |
| 551 | 20230622 | 092400 | 542615850 | 20600 | 20550 | 20600 | 20550 | 278 |
| 552 | 20230622 | 092300 | 536902900 | 20600 | 20550 | 20600 | 20500 | 616 |
| 553 | 20230622 | 092200 | 524255650 | 20500 | 20550 | 20550 | 20500 | 2 |
| 554 | 20230622 | 092100 | 524214600 | 20500 | 20500 | 20550 | 20500 | 357 |
| 555 | 20230622 | 092000 | 516896050 | 20550 | 20550 | 20550 | 20500 | 283 |
| 556 | 20230622 | 091900 | 511092900 | 20500 | 20500 | 20600 | 20500 | 50 |
| 557 | 20230622 | 091800 | 510066900 | 20500 | 20500 | 20500 | 20500 | 130 |
| 558 | 20230622 | 091700 | 507401900 | 20450 | 20500 | 20500 | 20450 | 260 |
| 559 | 20230622 | 091600 | 502072200 | 20500 | 20450 | 20500 | 20450 | 367 |
| 560 | 20230622 | 091500 | 494565450 | 20400 | 20400 | 20450 | 20400 | 6581 |
| 561 | 20230622 | 091400 | 360307300 | 20400 | 20400 | 20450 | 20400 | 1013 |
| 562 | 20230622 | 091300 | 339641750 | 20400 | 20400 | 20400 | 20350 | 1225 |
| 563 | 20230622 | 091200 | 314709450 | 20400 | 20450 | 20450 | 20350 | 551 |
| 564 | 20230622 | 091100 | 303471600 | 20450 | 20450 | 20450 | 20400 | 929 |
| 565 | 20230622 | 091000 | 284503850 | 20450 | 20450 | 20500 | 20450 | 1313 |
| 566 | 20230622 | 090900 | 257652800 | 20450 | 20500 | 20500 | 20450 | 830 |
| 567 | 20230622 | 090800 | 240645400 | 20500 | 20550 | 20550 | 20500 | 523 |
| 568 | 20230622 | 090700 | 229923200 | 20600 | 20500 | 20600 | 20500 | 712 |
| 569 | 20230622 | 090600 | 215303100 | 20550 | 20600 | 20600 | 20550 | 1382 |
| 570 | 20230622 | 090500 | 186902500 | 20600 | 20600 | 20600 | 20550 | 398 |
| 571 | 20230622 | 090400 | 178708350 | 20600 | 20600 | 20650 | 20600 | 2265 |
| 572 | 20230622 | 090300 | 131997600 | 20600 | 20600 | 20600 | 20600 | 664 |
| 573 | 20230622 | 090200 | 118319200 | 20600 | 20550 | 20600 | 20500 | 392 |
| 574 | 20230622 | 090100 | 110273500 | 20550 | 20600 | 20600 | 20550 | 2960 |
| 575 | 20230622 | 090000 | 49316500 | 20600 | 20600 | 20650 | 20550 | 2394 |