30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 3 | 20230607 | 190100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20230607 | 190000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20230607 | 185900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20230607 | 185800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20230607 | 185700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20230607 | 185600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20230607 | 185500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20230607 | 185400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20230607 | 185300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20230607 | 185200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20230607 | 185100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20230607 | 185000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20230607 | 184900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20230607 | 184800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20230607 | 184700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20230607 | 184600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20230607 | 184500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20230607 | 184400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20230607 | 184300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20230607 | 184200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20230607 | 184100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20230607 | 184000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20230607 | 183900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20230607 | 183800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20230607 | 183700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20230607 | 183600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20230607 | 183500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20230607 | 183400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20230607 | 183300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20230607 | 183200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 33 | 20230607 | 183100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20230607 | 183000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20230607 | 182900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20230607 | 182800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20230607 | 182700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20230607 | 182600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20230607 | 182500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20230607 | 182400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20230607 | 182300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20230607 | 182200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20230607 | 182100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20230607 | 182000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20230607 | 181900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20230607 | 181800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20230607 | 181700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20230607 | 181600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20230607 | 181500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20230607 | 181400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20230607 | 181300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20230607 | 181200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20230607 | 181100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20230607 | 181000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20230607 | 180900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20230607 | 180800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20230607 | 180700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20230607 | 180600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20230607 | 180500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20230607 | 180400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20230607 | 180300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20230607 | 180200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 63 | 20230607 | 180100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20230607 | 180000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20230607 | 175900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20230607 | 175800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20230607 | 175700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20230607 | 175600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20230607 | 175500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20230607 | 175400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20230607 | 175300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20230607 | 175200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20230607 | 175100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20230607 | 175000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20230607 | 174900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20230607 | 174800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20230607 | 174700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20230607 | 174600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20230607 | 174500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20230607 | 174400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20230607 | 174300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20230607 | 174200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20230607 | 174100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20230607 | 174000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20230607 | 173900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20230607 | 173800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20230607 | 173700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20230607 | 173600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20230607 | 173500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20230607 | 173400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20230607 | 173300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20230607 | 173200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 93 | 20230607 | 173100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20230607 | 173000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20230607 | 172900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20230607 | 172800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20230607 | 172700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20230607 | 172600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20230607 | 172500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20230607 | 172400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20230607 | 172300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20230607 | 172200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20230607 | 172100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20230607 | 172000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20230607 | 171900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20230607 | 171800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20230607 | 171700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20230607 | 171600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20230607 | 171500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20230607 | 171400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20230607 | 171300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20230607 | 171200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20230607 | 171100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20230607 | 171000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20230607 | 170900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20230607 | 170800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20230607 | 170700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20230607 | 170600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20230607 | 170500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20230607 | 170400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20230607 | 170300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20230607 | 170200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 123 | 20230607 | 170100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20230607 | 170000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20230607 | 165900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20230607 | 165800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20230607 | 165700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20230607 | 165600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20230607 | 165500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20230607 | 165400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20230607 | 165300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20230607 | 165200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20230607 | 165100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20230607 | 165000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20230607 | 164900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20230607 | 164800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20230607 | 164700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20230607 | 164600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20230607 | 164500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20230607 | 164400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20230607 | 164300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20230607 | 164200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20230607 | 164100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20230607 | 164000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20230607 | 163900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20230607 | 163800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20230607 | 163700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20230607 | 163600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20230607 | 163500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20230607 | 163400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20230607 | 163300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20230607 | 163200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 153 | 20230607 | 163100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20230607 | 163000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20230607 | 162900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20230607 | 162800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20230607 | 162700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20230607 | 162600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20230607 | 162500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20230607 | 162400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20230607 | 162300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20230607 | 162200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20230607 | 162100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20230607 | 162000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20230607 | 161900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20230607 | 161800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20230607 | 161700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20230607 | 161600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20230607 | 161500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20230607 | 161400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20230607 | 161300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20230607 | 161200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20230607 | 161100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20230607 | 161000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20230607 | 160900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20230607 | 160800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20230607 | 160700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20230607 | 160600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20230607 | 160500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20230607 | 160400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20230607 | 160300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20230607 | 160200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 183 | 20230607 | 160100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20230607 | 160000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20230607 | 155900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20230607 | 155800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20230607 | 155700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20230607 | 155600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20230607 | 155500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20230607 | 155400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20230607 | 155300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20230607 | 155200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20230607 | 155100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20230607 | 155000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20230607 | 154900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20230607 | 154800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20230607 | 154700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20230607 | 154600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20230607 | 154500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20230607 | 154400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20230607 | 154300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20230607 | 154200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20230607 | 154100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20230607 | 154000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20230607 | 153900 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20230607 | 153800 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20230607 | 153700 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20230607 | 153600 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20230607 | 153500 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20230607 | 153400 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20230607 | 153300 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20230607 | 153200 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 213 | 20230607 | 153100 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20230607 | 153000 | 11229492970 | 6950 | 6950 | 6950 | 6950 | 14884 |
| 215 | 20230607 | 152900 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230607 | 152800 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230607 | 152700 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230607 | 152600 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20230607 | 152500 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20230607 | 152400 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20230607 | 152300 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20230607 | 152200 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20230607 | 152100 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20230607 | 152000 | 11126049170 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20230607 | 151900 | 11126049170 | 7000 | 6970 | 7000 | 6970 | 4888 |
| 226 | 20230607 | 151800 | 11091883390 | 6970 | 6970 | 6990 | 6960 | 3654 |
| 227 | 20230607 | 151700 | 11066399390 | 6970 | 6980 | 6980 | 6950 | 4902 |
| 228 | 20230607 | 151600 | 11032188380 | 6980 | 6950 | 6980 | 6940 | 5744 |
| 229 | 20230607 | 151500 | 10992191840 | 6950 | 6950 | 6960 | 6950 | 1657 |
| 230 | 20230607 | 151400 | 10980671900 | 6950 | 6940 | 6950 | 6930 | 1436 |
| 231 | 20230607 | 151300 | 10970695300 | 6950 | 6930 | 6950 | 6930 | 454 |
| 232 | 20230607 | 151200 | 10967545020 | 6930 | 6930 | 6940 | 6930 | 2290 |
| 233 | 20230607 | 151100 | 10951670940 | 6930 | 6930 | 6940 | 6930 | 6771 |
| 234 | 20230607 | 151000 | 10904746810 | 6930 | 6930 | 6940 | 6930 | 2134 |
| 235 | 20230607 | 150900 | 10889955200 | 6930 | 6940 | 6940 | 6930 | 1488 |
| 236 | 20230607 | 150800 | 10879643110 | 6930 | 6930 | 6940 | 6930 | 129 |
| 237 | 20230607 | 150700 | 10878749130 | 6930 | 6950 | 6950 | 6930 | 907 |
| 238 | 20230607 | 150600 | 10872450950 | 6940 | 6950 | 6950 | 6940 | 1147 |
| 239 | 20230607 | 150500 | 10864479770 | 6940 | 6940 | 6940 | 6940 | 593 |
| 240 | 20230607 | 150400 | 10860364350 | 6940 | 6950 | 6950 | 6940 | 888 |
| 241 | 20230607 | 150300 | 10854193750 | 6950 | 6960 | 6970 | 6950 | 946 |
| 242 | 20230607 | 150200 | 10847603880 | 6970 | 6980 | 6980 | 6910 | 3455 |
| 243 | 20230607 | 150100 | 10823636170 | 6980 | 6950 | 6990 | 6950 | 6668 |
| 244 | 20230607 | 150000 | 10777138130 | 6930 | 6930 | 6960 | 6920 | 1593 |
| 245 | 20230607 | 145900 | 10766083730 | 6920 | 6910 | 6920 | 6900 | 2589 |
| 246 | 20230607 | 145800 | 10748192560 | 6910 | 6890 | 6910 | 6890 | 2444 |
| 247 | 20230607 | 145700 | 10731335620 | 6880 | 6890 | 6890 | 6880 | 5104 |
| 248 | 20230607 | 145600 | 10696187720 | 6890 | 6890 | 6890 | 6880 | 4069 |
| 249 | 20230607 | 145500 | 10668184900 | 6900 | 6890 | 6900 | 6890 | 1491 |
| 250 | 20230607 | 145400 | 10657910880 | 6900 | 6900 | 6900 | 6890 | 1034 |
| 251 | 20230607 | 145300 | 10650777690 | 6900 | 6900 | 6900 | 6880 | 7483 |
| 252 | 20230607 | 145200 | 10599189740 | 6900 | 6910 | 6910 | 6890 | 1448 |
| 253 | 20230607 | 145100 | 10589199710 | 6910 | 6910 | 6910 | 6890 | 1086 |
| 254 | 20230607 | 145000 | 10581705390 | 6900 | 6900 | 6910 | 6900 | 2610 |
| 255 | 20230607 | 144900 | 10563692440 | 6910 | 6900 | 6910 | 6900 | 1320 |
| 256 | 20230607 | 144800 | 10554584310 | 6900 | 6910 | 6910 | 6900 | 1000 |
| 257 | 20230607 | 144700 | 10547679310 | 6910 | 6900 | 6910 | 6900 | 8057 |
| 258 | 20230607 | 144600 | 10492085500 | 6910 | 6920 | 6920 | 6910 | 1868 |
| 259 | 20230607 | 144500 | 10479175520 | 6910 | 6920 | 6920 | 6910 | 469 |
| 260 | 20230607 | 144400 | 10475934720 | 6910 | 6910 | 6910 | 6910 | 1750 |
| 261 | 20230607 | 144300 | 10463842220 | 6910 | 6920 | 6930 | 6910 | 1306 |
| 262 | 20230607 | 144200 | 10454809500 | 6930 | 6920 | 6940 | 6920 | 1580 |
| 263 | 20230607 | 144100 | 10443871570 | 6930 | 6930 | 6950 | 6920 | 2419 |
| 264 | 20230607 | 144000 | 10427101700 | 6930 | 6900 | 6930 | 6900 | 2276 |
| 265 | 20230607 | 143900 | 10411375660 | 6900 | 6900 | 6910 | 6900 | 2498 |
| 266 | 20230607 | 143800 | 10394133010 | 6900 | 6900 | 6910 | 6900 | 3859 |
| 267 | 20230607 | 143700 | 10367505260 | 6910 | 6910 | 6910 | 6900 | 1122 |
| 268 | 20230607 | 143600 | 10359752750 | 6910 | 6900 | 6910 | 6900 | 460 |
| 269 | 20230607 | 143500 | 10356578690 | 6890 | 6890 | 6890 | 6880 | 3028 |
| 270 | 20230607 | 143400 | 10335717570 | 6890 | 6900 | 6900 | 6890 | 2052 |
| 271 | 20230607 | 143300 | 10321571270 | 6920 | 6900 | 6920 | 6890 | 976 |
| 272 | 20230607 | 143200 | 10314838060 | 6900 | 6930 | 6930 | 6890 | 14212 |
| 273 | 20230607 | 143100 | 10216771210 | 6930 | 6940 | 6940 | 6930 | 2001 |
| 274 | 20230607 | 143000 | 10202901600 | 6940 | 6940 | 6940 | 6930 | 2457 |
| 275 | 20230607 | 142900 | 10185872950 | 6930 | 6940 | 6940 | 6930 | 1301 |
| 276 | 20230607 | 142800 | 10176849460 | 6940 | 6940 | 6940 | 6940 | 197 |
| 277 | 20230607 | 142700 | 10175482280 | 6930 | 6940 | 6940 | 6930 | 735 |
| 278 | 20230607 | 142600 | 10170385810 | 6940 | 6940 | 6940 | 6930 | 2435 |
| 279 | 20230607 | 142500 | 10153499650 | 6940 | 6940 | 6960 | 6940 | 341 |
| 280 | 20230607 | 142400 | 10151132820 | 6970 | 6930 | 6970 | 6930 | 284 |
| 281 | 20230607 | 142300 | 10149161400 | 6930 | 6940 | 6950 | 6920 | 1236 |
| 282 | 20230607 | 142200 | 10140591650 | 6940 | 6950 | 6950 | 6930 | 1541 |
| 283 | 20230607 | 142100 | 10129892160 | 6980 | 6950 | 6980 | 6950 | 1116 |
| 284 | 20230607 | 142000 | 10122132640 | 6950 | 6920 | 6950 | 6920 | 1094 |
| 285 | 20230607 | 141900 | 10114562130 | 6920 | 6900 | 6920 | 6900 | 295 |
| 286 | 20230607 | 141800 | 10112523530 | 6900 | 6920 | 6920 | 6900 | 1580 |
| 287 | 20230607 | 141700 | 10101609100 | 6910 | 6900 | 6950 | 6900 | 3313 |
| 288 | 20230607 | 141600 | 10078696700 | 6910 | 6900 | 6910 | 6890 | 2347 |
| 289 | 20230607 | 141500 | 10062506610 | 6900 | 6900 | 6900 | 6900 | 1360 |
| 290 | 20230607 | 141400 | 10053122610 | 6900 | 6910 | 6910 | 6890 | 1179 |
| 291 | 20230607 | 141300 | 10044989540 | 6900 | 6900 | 6900 | 6900 | 679 |
| 292 | 20230607 | 141200 | 10040304440 | 6900 | 6900 | 6900 | 6890 | 6356 |
| 293 | 20230607 | 141100 | 9996484240 | 6910 | 6910 | 6910 | 6910 | 917 |
| 294 | 20230607 | 141000 | 9990147770 | 6910 | 6900 | 6910 | 6900 | 2546 |
| 295 | 20230607 | 140900 | 9972580190 | 6900 | 6910 | 6910 | 6900 | 560 |
| 296 | 20230607 | 140800 | 9968715320 | 6900 | 6930 | 6930 | 6900 | 7742 |
| 297 | 20230607 | 140700 | 9915195140 | 6930 | 6930 | 6930 | 6920 | 395 |
| 298 | 20230607 | 140600 | 9912460390 | 6930 | 6910 | 6930 | 6900 | 2265 |
| 299 | 20230607 | 140500 | 9896810350 | 6910 | 6940 | 6950 | 6890 | 2651 |
| 300 | 20230607 | 140400 | 9878467180 | 6920 | 6960 | 6960 | 6880 | 25434 |
| 301 | 20230607 | 140300 | 9702699530 | 6960 | 6950 | 6960 | 6940 | 284 |
| 302 | 20230607 | 140200 | 9700727590 | 6950 | 6950 | 6950 | 6950 | 19 |
| 303 | 20230607 | 140100 | 9700595540 | 6940 | 6940 | 6940 | 6940 | 1342 |
| 304 | 20230607 | 140000 | 9691282060 | 6940 | 6940 | 6940 | 6930 | 1555 |
| 305 | 20230607 | 135900 | 9680490660 | 6940 | 6940 | 6950 | 6940 | 602 |
| 306 | 20230607 | 135800 | 9676311660 | 6930 | 6950 | 6990 | 6930 | 2096 |
| 307 | 20230607 | 135700 | 9661743730 | 6950 | 6950 | 6960 | 6950 | 542 |
| 308 | 20230607 | 135600 | 9657975220 | 6950 | 6930 | 6950 | 6930 | 1348 |
| 309 | 20230607 | 135500 | 9648608210 | 6920 | 6930 | 6930 | 6910 | 2187 |
| 310 | 20230607 | 135400 | 9633488250 | 6940 | 6990 | 6990 | 6910 | 33576 |
| 311 | 20230607 | 135300 | 9400255110 | 6990 | 7000 | 7000 | 6990 | 919 |
| 312 | 20230607 | 135200 | 9393831000 | 7000 | 7010 | 7010 | 7000 | 5164 |
| 313 | 20230607 | 135100 | 9357682980 | 7010 | 7000 | 7010 | 7000 | 290 |
| 314 | 20230607 | 135000 | 9355652720 | 7000 | 7000 | 7000 | 7000 | 532 |
| 315 | 20230607 | 134900 | 9351928720 | 7000 | 7000 | 7000 | 7000 | 1001 |
| 316 | 20230607 | 134800 | 9344921720 | 6980 | 6980 | 6980 | 6970 | 1197 |
| 317 | 20230607 | 134700 | 9336571660 | 6980 | 6980 | 6980 | 6980 | 1126 |
| 318 | 20230607 | 134600 | 9328712180 | 6980 | 6980 | 6980 | 6980 | 1382 |
| 319 | 20230607 | 134500 | 9319065820 | 6980 | 6980 | 6980 | 6980 | 1757 |
| 320 | 20230607 | 134400 | 9306801960 | 6980 | 6980 | 6980 | 6980 | 743 |
| 321 | 20230607 | 134300 | 9301615820 | 6980 | 6990 | 6990 | 6980 | 248 |
| 322 | 20230607 | 134200 | 9299883980 | 6990 | 7000 | 7000 | 6980 | 1022 |
| 323 | 20230607 | 134100 | 9292749970 | 7000 | 6990 | 7000 | 6980 | 3376 |
| 324 | 20230607 | 134000 | 9269125260 | 6980 | 7000 | 7000 | 6980 | 330 |
| 325 | 20230607 | 133900 | 9266819170 | 7000 | 6990 | 7000 | 6980 | 643 |
| 326 | 20230607 | 133800 | 9262328380 | 6980 | 6990 | 7000 | 6980 | 981 |
| 327 | 20230607 | 133700 | 9255475870 | 6990 | 6990 | 7000 | 6990 | 1056 |
| 328 | 20230607 | 133600 | 9248091190 | 6990 | 7000 | 7000 | 6990 | 1235 |
| 329 | 20230607 | 133500 | 9239454990 | 7000 | 7000 | 7000 | 7000 | 105 |
| 330 | 20230607 | 133400 | 9238719990 | 7010 | 7010 | 7010 | 7000 | 1929 |
| 331 | 20230607 | 133300 | 9225216850 | 7010 | 7000 | 7010 | 7000 | 1757 |
| 332 | 20230607 | 133200 | 9212913910 | 7010 | 7010 | 7010 | 7000 | 744 |
| 333 | 20230607 | 133100 | 9207705590 | 7010 | 7010 | 7010 | 7010 | 2053 |
| 334 | 20230607 | 133000 | 9193314060 | 7010 | 7010 | 7010 | 7010 | 996 |
| 335 | 20230607 | 132900 | 9186332100 | 7010 | 7020 | 7020 | 7010 | 818 |
| 336 | 20230607 | 132800 | 9180597890 | 7020 | 7000 | 7020 | 7000 | 1959 |
| 337 | 20230607 | 132700 | 9166878030 | 7000 | 7010 | 7010 | 7000 | 2767 |
| 338 | 20230607 | 132600 | 9147505600 | 7010 | 7010 | 7010 | 7010 | 181 |
| 339 | 20230607 | 132500 | 9146236790 | 7000 | 7010 | 7010 | 7000 | 510 |
| 340 | 20230607 | 132400 | 9142664380 | 7010 | 7030 | 7030 | 7010 | 1396 |
| 341 | 20230607 | 132300 | 9132877620 | 7030 | 7030 | 7030 | 7010 | 267 |
| 342 | 20230607 | 132200 | 9131000730 | 7030 | 7010 | 7030 | 7000 | 2562 |
| 343 | 20230607 | 132100 | 9113042580 | 7010 | 7010 | 7010 | 7010 | 87 |
| 344 | 20230607 | 132000 | 9112432710 | 7010 | 7010 | 7010 | 7000 | 385 |
| 345 | 20230607 | 131900 | 9109734690 | 7000 | 7010 | 7010 | 7000 | 154 |
| 346 | 20230607 | 131800 | 9108655580 | 7010 | 7010 | 7010 | 7000 | 176 |
| 347 | 20230607 | 131700 | 9107423450 | 7010 | 7010 | 7010 | 7010 | 125 |
| 348 | 20230607 | 131600 | 9106547200 | 7000 | 7000 | 7010 | 7000 | 14 |
| 349 | 20230607 | 131500 | 9106449190 | 7010 | 7000 | 7010 | 7000 | 219 |
| 350 | 20230607 | 131400 | 9104914600 | 7000 | 7010 | 7010 | 7000 | 975 |
| 351 | 20230607 | 131300 | 9098085210 | 7010 | 7010 | 7010 | 7010 | 3827 |
| 352 | 20230607 | 131200 | 9071257940 | 7010 | 7020 | 7020 | 7010 | 2151 |
| 353 | 20230607 | 131100 | 9056161510 | 7030 | 7030 | 7030 | 7030 | 322 |
| 354 | 20230607 | 131000 | 9053897850 | 7030 | 7030 | 7030 | 7030 | 314 |
| 355 | 20230607 | 130900 | 9051690430 | 7030 | 7010 | 7030 | 7010 | 93 |
| 356 | 20230607 | 130800 | 9051038320 | 7010 | 7020 | 7020 | 7010 | 579 |
| 357 | 20230607 | 130700 | 9046975370 | 7020 | 7010 | 7020 | 7010 | 201 |
| 358 | 20230607 | 130600 | 9045565350 | 7010 | 7010 | 7010 | 7000 | 558 |
| 359 | 20230607 | 130500 | 9041654070 | 7000 | 7000 | 7000 | 7000 | 467 |
| 360 | 20230607 | 130400 | 9038385070 | 7000 | 7000 | 7000 | 7000 | 1081 |
| 361 | 20230607 | 130300 | 9030818070 | 7000 | 6990 | 7000 | 6990 | 266 |
| 362 | 20230607 | 130200 | 9028958380 | 6990 | 6970 | 6990 | 6970 | 605 |
| 363 | 20230607 | 130100 | 9024739530 | 6970 | 6990 | 6990 | 6970 | 6513 |
| 364 | 20230607 | 130000 | 8979285050 | 6990 | 6990 | 7000 | 6990 | 4149 |
| 365 | 20230607 | 125900 | 8950281540 | 7000 | 7000 | 7000 | 6990 | 1694 |
| 366 | 20230607 | 125800 | 8938433570 | 7000 | 7000 | 7000 | 6990 | 1722 |
| 367 | 20230607 | 125700 | 8926383090 | 7000 | 7000 | 7000 | 6990 | 484 |
| 368 | 20230607 | 125600 | 8922997740 | 7000 | 7000 | 7000 | 6990 | 508 |
| 369 | 20230607 | 125500 | 8919441830 | 7000 | 7000 | 7000 | 7000 | 1391 |
| 370 | 20230607 | 125400 | 8909704830 | 7000 | 7000 | 7000 | 7000 | 1 |
| 371 | 20230607 | 125300 | 8909697830 | 7000 | 7000 | 7000 | 7000 | 451 |
| 372 | 20230607 | 125200 | 8906540830 | 7000 | 7000 | 7000 | 6990 | 1087 |
| 373 | 20230607 | 125100 | 8898932690 | 7000 | 7000 | 7000 | 6990 | 175 |
| 374 | 20230607 | 125000 | 8897708130 | 7000 | 7000 | 7000 | 6980 | 444 |
| 375 | 20230607 | 124900 | 8894608030 | 7000 | 7000 | 7000 | 6990 | 423 |
| 376 | 20230607 | 124800 | 8891648030 | 7000 | 6980 | 7000 | 6980 | 298 |
| 377 | 20230607 | 124700 | 8889564930 | 6980 | 7000 | 7000 | 6980 | 230 |
| 378 | 20230607 | 124600 | 8887958790 | 7000 | 6990 | 7000 | 6980 | 540 |
| 379 | 20230607 | 124500 | 8884184220 | 6990 | 6990 | 7000 | 6990 | 170 |
| 380 | 20230607 | 124400 | 8882995860 | 6990 | 6980 | 6990 | 6980 | 998 |
| 381 | 20230607 | 124300 | 8876028840 | 6980 | 6980 | 6980 | 6980 | 147 |
| 382 | 20230607 | 124200 | 8875002780 | 6980 | 6970 | 6980 | 6970 | 3146 |
| 383 | 20230607 | 124100 | 8853063000 | 6970 | 6970 | 6980 | 6970 | 1110 |
| 384 | 20230607 | 124000 | 8845326280 | 6980 | 6980 | 6980 | 6970 | 1530 |
| 385 | 20230607 | 123900 | 8834659880 | 6990 | 6990 | 7010 | 6980 | 3314 |
| 386 | 20230607 | 123800 | 8811517070 | 6990 | 7000 | 7000 | 6990 | 543 |
| 387 | 20230607 | 123700 | 8807721400 | 7000 | 6980 | 7000 | 6980 | 74 |
| 388 | 20230607 | 123600 | 8807204180 | 6980 | 6980 | 6990 | 6980 | 1278 |
| 389 | 20230607 | 123500 | 8798283640 | 6980 | 6980 | 6990 | 6980 | 4257 |
| 390 | 20230607 | 123400 | 8768567940 | 6990 | 6980 | 6990 | 6980 | 851 |
| 391 | 20230607 | 123300 | 8762622840 | 6980 | 6990 | 6990 | 6980 | 2704 |
| 392 | 20230607 | 123200 | 8743729410 | 6990 | 6990 | 6990 | 6990 | 3304 |
| 393 | 20230607 | 123100 | 8720634450 | 6990 | 7010 | 7010 | 6990 | 10291 |
| 394 | 20230607 | 123000 | 8648565230 | 7020 | 7010 | 7020 | 7010 | 300 |
| 395 | 20230607 | 122900 | 8646460800 | 7010 | 7020 | 7020 | 7010 | 1810 |
| 396 | 20230607 | 122800 | 8633762300 | 7020 | 7020 | 7020 | 7020 | 685 |
| 397 | 20230607 | 122700 | 8628953600 | 7020 | 7030 | 7030 | 7020 | 301 |
| 398 | 20230607 | 122600 | 8626837770 | 7030 | 7030 | 7030 | 7030 | 575 |
| 399 | 20230607 | 122500 | 8622795520 | 7030 | 7020 | 7030 | 7020 | 698 |
| 400 | 20230607 | 122400 | 8617894770 | 7020 | 7020 | 7020 | 7010 | 73 |
| 401 | 20230607 | 122300 | 8617382340 | 7020 | 7030 | 7030 | 7020 | 64 |
| 402 | 20230607 | 122200 | 8616932430 | 7030 | 7010 | 7030 | 7010 | 634 |
| 403 | 20230607 | 122100 | 8612487400 | 7010 | 7020 | 7020 | 7010 | 1167 |
| 404 | 20230607 | 122000 | 8604296610 | 7030 | 7040 | 7040 | 7020 | 310 |
| 405 | 20230607 | 121900 | 8602117530 | 7030 | 7020 | 7030 | 7020 | 958 |
| 406 | 20230607 | 121800 | 8595387290 | 7020 | 7020 | 7020 | 7020 | 104 |
| 407 | 20230607 | 121700 | 8594657210 | 7010 | 7010 | 7010 | 7010 | 52 |
| 408 | 20230607 | 121600 | 8594292690 | 7010 | 7010 | 7010 | 7000 | 1694 |
| 409 | 20230607 | 121500 | 8582424460 | 7020 | 7020 | 7020 | 7000 | 926 |
| 410 | 20230607 | 121400 | 8575926510 | 7020 | 7020 | 7020 | 7010 | 2503 |
| 411 | 20230607 | 121300 | 8558370920 | 7030 | 7030 | 7030 | 7030 | 30 |
| 412 | 20230607 | 121200 | 8558160020 | 7010 | 7000 | 7010 | 7000 | 479 |
| 413 | 20230607 | 121100 | 8554802240 | 7000 | 7010 | 7010 | 7000 | 646 |
| 414 | 20230607 | 121000 | 8550273830 | 7010 | 7000 | 7010 | 7000 | 655 |
| 415 | 20230607 | 120900 | 8545687590 | 7000 | 7030 | 7030 | 7000 | 2505 |
| 416 | 20230607 | 120800 | 8528112840 | 7030 | 7030 | 7040 | 7030 | 2254 |
| 417 | 20230607 | 120700 | 8512265370 | 7040 | 7040 | 7040 | 7040 | 31 |
| 418 | 20230607 | 120600 | 8512047130 | 7040 | 7050 | 7050 | 7040 | 117 |
| 419 | 20230607 | 120500 | 8511223440 | 7040 | 7030 | 7050 | 7030 | 970 |
| 420 | 20230607 | 120400 | 8504398610 | 7030 | 7020 | 7030 | 7020 | 490 |
| 421 | 20230607 | 120300 | 8500954260 | 7030 | 7020 | 7030 | 7020 | 503 |
| 422 | 20230607 | 120200 | 8497419610 | 7020 | 7010 | 7020 | 7000 | 1292 |
| 423 | 20230607 | 120100 | 8488372680 | 7000 | 7000 | 7010 | 7000 | 318 |
| 424 | 20230607 | 120000 | 8486143980 | 7000 | 7000 | 7000 | 6990 | 844 |
| 425 | 20230607 | 115900 | 8480239010 | 6990 | 7010 | 7010 | 6990 | 5558 |
| 426 | 20230607 | 115800 | 8441318340 | 7010 | 7020 | 7030 | 7010 | 1693 |
| 427 | 20230607 | 115700 | 8429435470 | 7020 | 7020 | 7030 | 7020 | 1210 |
| 428 | 20230607 | 115600 | 8420941240 | 7030 | 7030 | 7030 | 7030 | 248 |
| 429 | 20230607 | 115500 | 8419197800 | 7030 | 7040 | 7040 | 7030 | 1245 |
| 430 | 20230607 | 115400 | 8410434020 | 7040 | 7040 | 7040 | 7020 | 1345 |
| 431 | 20230607 | 115300 | 8400973490 | 7040 | 7040 | 7040 | 7040 | 10 |
| 432 | 20230607 | 115200 | 8400903090 | 7020 | 7030 | 7040 | 7020 | 571 |
| 433 | 20230607 | 115100 | 8396893210 | 7020 | 7000 | 7040 | 7000 | 4885 |
| 434 | 20230607 | 115000 | 8362641870 | 7010 | 7010 | 7010 | 7010 | 82 |
| 435 | 20230607 | 114900 | 8362067050 | 7010 | 7000 | 7010 | 6990 | 490 |
| 436 | 20230607 | 114800 | 8358635590 | 6990 | 6990 | 6990 | 6990 | 1873 |
| 437 | 20230607 | 114700 | 8345543320 | 6990 | 7010 | 7010 | 6990 | 7289 |
| 438 | 20230607 | 114600 | 8294518120 | 7010 | 7020 | 7020 | 7010 | 1417 |
| 439 | 20230607 | 114500 | 8284584740 | 7020 | 7010 | 7020 | 7010 | 2005 |
| 440 | 20230607 | 114400 | 8270526160 | 7020 | 7010 | 7020 | 7010 | 1646 |
| 441 | 20230607 | 114300 | 8258981260 | 7020 | 7030 | 7030 | 7020 | 1189 |
| 442 | 20230607 | 114200 | 8250633470 | 7020 | 7020 | 7020 | 7010 | 1655 |
| 443 | 20230607 | 114100 | 8239016500 | 7020 | 7020 | 7020 | 7010 | 763 |
| 444 | 20230607 | 114000 | 8233665620 | 7020 | 7010 | 7020 | 7010 | 553 |
| 445 | 20230607 | 113900 | 8229788810 | 7010 | 7010 | 7020 | 7010 | 705 |
| 446 | 20230607 | 113800 | 8224844720 | 7010 | 7020 | 7020 | 7010 | 634 |
| 447 | 20230607 | 113700 | 8220399800 | 7020 | 7020 | 7020 | 7010 | 803 |
| 448 | 20230607 | 113600 | 8214770440 | 7020 | 7020 | 7020 | 7010 | 566 |
| 449 | 20230607 | 113500 | 8210799490 | 7020 | 7020 | 7020 | 7010 | 963 |
| 450 | 20230607 | 113400 | 8204047920 | 7030 | 7050 | 7050 | 7020 | 3338 |
| 451 | 20230607 | 113300 | 8180587370 | 7040 | 7040 | 7040 | 7030 | 1552 |
| 452 | 20230607 | 113200 | 8169665930 | 7040 | 7040 | 7050 | 7040 | 673 |
| 453 | 20230607 | 113100 | 8164922520 | 7040 | 7040 | 7040 | 7040 | 1311 |
| 454 | 20230607 | 113000 | 8155693080 | 7040 | 7010 | 7040 | 7010 | 966 |
| 455 | 20230607 | 112900 | 8148915970 | 7010 | 7020 | 7020 | 7010 | 2227 |
| 456 | 20230607 | 112800 | 8133285400 | 7020 | 7020 | 7020 | 7020 | 681 |
| 457 | 20230607 | 112700 | 8128504780 | 7020 | 7020 | 7040 | 7010 | 521 |
| 458 | 20230607 | 112600 | 8124849250 | 7010 | 7060 | 7060 | 7010 | 6395 |
| 459 | 20230607 | 112500 | 8079790610 | 7050 | 7010 | 7050 | 7010 | 4970 |
| 460 | 20230607 | 112400 | 8044848310 | 7020 | 7010 | 7020 | 6990 | 808 |
| 461 | 20230607 | 112300 | 8039194000 | 7010 | 7010 | 7010 | 6990 | 1721 |
| 462 | 20230607 | 112200 | 8027147480 | 7010 | 7000 | 7010 | 7000 | 1368 |
| 463 | 20230607 | 112100 | 8017571470 | 7000 | 7000 | 7010 | 6990 | 2087 |
| 464 | 20230607 | 112000 | 8002966310 | 7000 | 7000 | 7000 | 7000 | 1586 |
| 465 | 20230607 | 111900 | 7991864310 | 7000 | 7000 | 7000 | 6990 | 1466 |
| 466 | 20230607 | 111800 | 7981603250 | 7000 | 7000 | 7000 | 6990 | 268 |
| 467 | 20230607 | 111700 | 7979728750 | 7000 | 7000 | 7000 | 7000 | 3710 |
| 468 | 20230607 | 111600 | 7953758750 | 7000 | 6990 | 7010 | 6990 | 1252 |
| 469 | 20230607 | 111500 | 7945004070 | 6990 | 7000 | 7000 | 6980 | 1799 |
| 470 | 20230607 | 111400 | 7932437820 | 7000 | 7010 | 7010 | 6990 | 5118 |
| 471 | 20230607 | 111300 | 7896612940 | 7000 | 7010 | 7010 | 7000 | 532 |
| 472 | 20230607 | 111200 | 7892888230 | 7010 | 7000 | 7010 | 7000 | 592 |
| 473 | 20230607 | 111100 | 7888744120 | 7000 | 7010 | 7010 | 6980 | 2550 |
| 474 | 20230607 | 111000 | 7870904940 | 7010 | 7010 | 7010 | 7000 | 2133 |
| 475 | 20230607 | 110900 | 7855952710 | 7010 | 7020 | 7020 | 7000 | 746 |
| 476 | 20230607 | 110800 | 7850723560 | 7020 | 7030 | 7030 | 7020 | 785 |
| 477 | 20230607 | 110700 | 7845205110 | 7030 | 7030 | 7050 | 7020 | 4754 |
| 478 | 20230607 | 110600 | 7811734010 | 7030 | 7020 | 7030 | 7010 | 800 |
| 479 | 20230607 | 110500 | 7806114540 | 7010 | 7020 | 7020 | 7010 | 1424 |
| 480 | 20230607 | 110400 | 7796129270 | 7010 | 6990 | 7010 | 6990 | 940 |
| 481 | 20230607 | 110300 | 7789546080 | 6990 | 6990 | 6990 | 6980 | 2443 |
| 482 | 20230607 | 110200 | 7772472280 | 6990 | 6970 | 6990 | 6970 | 323 |
| 483 | 20230607 | 110100 | 7770216510 | 6970 | 6990 | 6990 | 6970 | 1118 |
| 484 | 20230607 | 110000 | 7762404480 | 6990 | 6980 | 7000 | 6980 | 1815 |
| 485 | 20230607 | 105900 | 7749719120 | 6980 | 6990 | 7000 | 6980 | 4983 |
| 486 | 20230607 | 105800 | 7714887290 | 6990 | 7020 | 7020 | 6990 | 6555 |
| 487 | 20230607 | 105700 | 7668974290 | 7020 | 6990 | 7020 | 6980 | 3330 |
| 488 | 20230607 | 105600 | 7645673450 | 6970 | 6960 | 6990 | 6960 | 967 |
| 489 | 20230607 | 105500 | 7638935550 | 6960 | 6950 | 6960 | 6940 | 709 |
| 490 | 20230607 | 105400 | 7634004720 | 6950 | 6930 | 6950 | 6930 | 1916 |
| 491 | 20230607 | 105300 | 7620706010 | 6930 | 6940 | 6950 | 6930 | 3199 |
| 492 | 20230607 | 105200 | 7598507010 | 6930 | 6940 | 6940 | 6930 | 10342 |
| 493 | 20230607 | 105100 | 7526825940 | 6940 | 6950 | 6960 | 6940 | 5368 |
| 494 | 20230607 | 105000 | 7489531650 | 6960 | 6970 | 6970 | 6950 | 7337 |
| 495 | 20230607 | 104900 | 7438464730 | 6970 | 6970 | 6990 | 6970 | 2833 |
| 496 | 20230607 | 104800 | 7418718680 | 6990 | 7000 | 7000 | 6960 | 980 |
| 497 | 20230607 | 104700 | 7411882860 | 7000 | 7020 | 7030 | 6960 | 15411 |
| 498 | 20230607 | 104600 | 7304079170 | 7020 | 7030 | 7040 | 7010 | 1425 |
| 499 | 20230607 | 104500 | 7294078420 | 7020 | 7030 | 7030 | 7010 | 4414 |
| 500 | 20230607 | 104400 | 7263077080 | 7020 | 7040 | 7050 | 7020 | 7292 |
| 501 | 20230607 | 104300 | 7211814690 | 7030 | 7010 | 7030 | 7010 | 2722 |
| 502 | 20230607 | 104200 | 7192717710 | 7020 | 6980 | 7020 | 6980 | 1289 |
| 503 | 20230607 | 104100 | 7183693260 | 6980 | 6980 | 6990 | 6970 | 4492 |
| 504 | 20230607 | 104000 | 7152355590 | 6980 | 6990 | 6990 | 6970 | 5075 |
| 505 | 20230607 | 103900 | 7116919850 | 6990 | 7030 | 7050 | 6990 | 9532 |
| 506 | 20230607 | 103800 | 7050073620 | 7030 | 7020 | 7050 | 7000 | 13015 |
| 507 | 20230607 | 103700 | 6958619900 | 7040 | 7000 | 7050 | 7000 | 9803 |
| 508 | 20230607 | 103600 | 6889745980 | 7000 | 6950 | 7000 | 6950 | 6453 |
| 509 | 20230607 | 103500 | 6844770430 | 6960 | 6940 | 6960 | 6930 | 2224 |
| 510 | 20230607 | 103400 | 6829322550 | 6940 | 6930 | 6940 | 6910 | 4101 |
| 511 | 20230607 | 103300 | 6800917140 | 6930 | 6930 | 6930 | 6920 | 1572 |
| 512 | 20230607 | 103200 | 6790029180 | 6930 | 6920 | 6930 | 6910 | 5619 |
| 513 | 20230607 | 103100 | 6751137850 | 6920 | 6940 | 6940 | 6910 | 5558 |
| 514 | 20230607 | 103000 | 6712648060 | 6940 | 6940 | 6950 | 6910 | 15881 |
| 515 | 20230607 | 102900 | 6602519380 | 6930 | 6910 | 6940 | 6910 | 13131 |
| 516 | 20230607 | 102800 | 6511726010 | 6910 | 6890 | 6910 | 6880 | 2533 |
| 517 | 20230607 | 102700 | 6494249390 | 6890 | 6880 | 6890 | 6870 | 1856 |
| 518 | 20230607 | 102600 | 6481491030 | 6870 | 6890 | 6900 | 6870 | 9691 |
| 519 | 20230607 | 102500 | 6414815360 | 6880 | 6890 | 6900 | 6880 | 16099 |
| 520 | 20230607 | 102400 | 6303946610 | 6900 | 6890 | 6900 | 6860 | 9953 |
| 521 | 20230607 | 102300 | 6235433060 | 6890 | 6880 | 6910 | 6870 | 34793 |
| 522 | 20230607 | 102200 | 5995571700 | 6880 | 6840 | 6880 | 6840 | 15553 |
| 523 | 20230607 | 102100 | 5889009240 | 6840 | 6810 | 6890 | 6770 | 28121 |
| 524 | 20230607 | 102000 | 5696792390 | 6810 | 6940 | 6940 | 6720 | 68907 |
| 525 | 20230607 | 101900 | 5225271350 | 6940 | 6900 | 6950 | 6900 | 10223 |
| 526 | 20230607 | 101800 | 5154467830 | 6900 | 6920 | 6930 | 6890 | 23324 |
| 527 | 20230607 | 101700 | 4993373420 | 6920 | 6900 | 6930 | 6890 | 34167 |
| 528 | 20230607 | 101600 | 4757576170 | 6900 | 6900 | 6930 | 6890 | 26585 |
| 529 | 20230607 | 101500 | 4574069010 | 6900 | 6900 | 6930 | 6880 | 34442 |
| 530 | 20230607 | 101400 | 4336455550 | 6900 | 6970 | 6970 | 6880 | 60242 |
| 531 | 20230607 | 101300 | 3920485560 | 6980 | 7080 | 7080 | 6950 | 43476 |
| 532 | 20230607 | 101200 | 3615736740 | 7080 | 7100 | 7110 | 7040 | 32731 |
| 533 | 20230607 | 101100 | 3384185760 | 7100 | 7110 | 7120 | 7060 | 23248 |
| 534 | 20230607 | 101000 | 3219331080 | 7110 | 7140 | 7140 | 7110 | 15447 |
| 535 | 20230607 | 100900 | 3109237850 | 7150 | 7160 | 7160 | 7140 | 14578 |
| 536 | 20230607 | 100800 | 3005004540 | 7160 | 7160 | 7160 | 7150 | 7699 |
| 537 | 20230607 | 100700 | 2949902890 | 7160 | 7180 | 7180 | 7150 | 21450 |
| 538 | 20230607 | 100600 | 2796215780 | 7170 | 7180 | 7180 | 7170 | 1426 |
| 539 | 20230607 | 100500 | 2785978160 | 7180 | 7180 | 7180 | 7170 | 1337 |
| 540 | 20230607 | 100400 | 2776378820 | 7180 | 7180 | 7190 | 7170 | 2611 |
| 541 | 20230607 | 100300 | 2757632160 | 7180 | 7200 | 7200 | 7180 | 3518 |
| 542 | 20230607 | 100200 | 2732349660 | 7200 | 7210 | 7210 | 7200 | 6611 |
| 543 | 20230607 | 100100 | 2684744960 | 7210 | 7190 | 7210 | 7190 | 1757 |
| 544 | 20230607 | 100000 | 2672094160 | 7190 | 7180 | 7200 | 7170 | 3349 |
| 545 | 20230607 | 095900 | 2648038220 | 7180 | 7200 | 7200 | 7170 | 3190 |
| 546 | 20230607 | 095800 | 2625155060 | 7180 | 7190 | 7200 | 7180 | 6366 |
| 547 | 20230607 | 095700 | 2579389320 | 7190 | 7190 | 7200 | 7180 | 733 |
| 548 | 20230607 | 095600 | 2574119600 | 7180 | 7180 | 7190 | 7180 | 2731 |
| 549 | 20230607 | 095500 | 2554504830 | 7180 | 7190 | 7190 | 7180 | 1766 |
| 550 | 20230607 | 095400 | 2541816400 | 7190 | 7190 | 7200 | 7180 | 240 |
| 551 | 20230607 | 095300 | 2540089250 | 7180 | 7180 | 7200 | 7170 | 3954 |
| 552 | 20230607 | 095200 | 2511700810 | 7180 | 7180 | 7180 | 7170 | 2163 |
| 553 | 20230607 | 095100 | 2496182600 | 7170 | 7200 | 7200 | 7170 | 9315 |
| 554 | 20230607 | 095000 | 2429292890 | 7190 | 7200 | 7200 | 7180 | 5679 |
| 555 | 20230607 | 094900 | 2388474430 | 7200 | 7190 | 7200 | 7190 | 1046 |
| 556 | 20230607 | 094800 | 2380946390 | 7200 | 7200 | 7200 | 7190 | 7111 |
| 557 | 20230607 | 094700 | 2329767550 | 7210 | 7210 | 7220 | 7200 | 2435 |
| 558 | 20230607 | 094600 | 2312218670 | 7220 | 7240 | 7240 | 7210 | 2545 |
| 559 | 20230607 | 094500 | 2293849900 | 7230 | 7220 | 7230 | 7210 | 4264 |
| 560 | 20230607 | 094400 | 2263057630 | 7230 | 7220 | 7230 | 7220 | 16 |
| 561 | 20230607 | 094300 | 2262942050 | 7220 | 7220 | 7230 | 7220 | 1502 |
| 562 | 20230607 | 094200 | 2252096980 | 7220 | 7230 | 7230 | 7220 | 1105 |
| 563 | 20230607 | 094100 | 2244117330 | 7230 | 7230 | 7230 | 7220 | 516 |
| 564 | 20230607 | 094000 | 2240387810 | 7230 | 7210 | 7230 | 7210 | 1968 |
| 565 | 20230607 | 093900 | 2226180300 | 7220 | 7210 | 7220 | 7200 | 4544 |
| 566 | 20230607 | 093800 | 2193452920 | 7200 | 7230 | 7230 | 7200 | 5746 |
| 567 | 20230607 | 093700 | 2152056030 | 7230 | 7190 | 7230 | 7180 | 7302 |
| 568 | 20230607 | 093600 | 2099504150 | 7190 | 7240 | 7240 | 7180 | 44905 |
| 569 | 20230607 | 093500 | 1775725540 | 7230 | 7240 | 7240 | 7230 | 1226 |
| 570 | 20230607 | 093400 | 1766853250 | 7240 | 7260 | 7260 | 7240 | 1145 |
| 571 | 20230607 | 093300 | 1758548830 | 7260 | 7230 | 7270 | 7230 | 3153 |
| 572 | 20230607 | 093200 | 1735718290 | 7230 | 7240 | 7250 | 7230 | 2050 |
| 573 | 20230607 | 093100 | 1720878590 | 7240 | 7230 | 7250 | 7220 | 2904 |
| 574 | 20230607 | 093000 | 1699883970 | 7230 | 7230 | 7230 | 7220 | 681 |
| 575 | 20230607 | 092900 | 1694963220 | 7230 | 7230 | 7230 | 7220 | 2397 |
| 576 | 20230607 | 092800 | 1677648050 | 7230 | 7230 | 7230 | 7220 | 6896 |
| 577 | 20230607 | 092700 | 1627810780 | 7230 | 7230 | 7240 | 7230 | 4473 |
| 578 | 20230607 | 092600 | 1595469970 | 7230 | 7240 | 7240 | 7230 | 2826 |
| 579 | 20230607 | 092500 | 1575033410 | 7240 | 7280 | 7280 | 7240 | 5072 |
| 580 | 20230607 | 092400 | 1538278230 | 7280 | 7260 | 7280 | 7250 | 1342 |
| 581 | 20230607 | 092300 | 1528543290 | 7250 | 7260 | 7270 | 7250 | 1563 |
| 582 | 20230607 | 092200 | 1517209120 | 7260 | 7260 | 7270 | 7250 | 708 |
| 583 | 20230607 | 092100 | 1512070670 | 7260 | 7260 | 7270 | 7250 | 3813 |
| 584 | 20230607 | 092000 | 1484388420 | 7270 | 7260 | 7310 | 7260 | 922 |
| 585 | 20230607 | 091900 | 1477672910 | 7260 | 7250 | 7260 | 7240 | 4392 |
| 586 | 20230607 | 091800 | 1445832090 | 7240 | 7220 | 7250 | 7220 | 3496 |
| 587 | 20230607 | 091700 | 1420533220 | 7220 | 7240 | 7240 | 7220 | 7534 |
| 588 | 20230607 | 091600 | 1366087360 | 7230 | 7250 | 7250 | 7230 | 5567 |
| 589 | 20230607 | 091500 | 1325829100 | 7250 | 7230 | 7250 | 7230 | 3019 |
| 590 | 20230607 | 091400 | 1303992640 | 7230 | 7230 | 7240 | 7220 | 9209 |
| 591 | 20230607 | 091300 | 1237471280 | 7230 | 7240 | 7250 | 7230 | 15409 |
| 592 | 20230607 | 091200 | 1126003330 | 7250 | 7280 | 7290 | 7250 | 16521 |
| 593 | 20230607 | 091100 | 1006064920 | 7290 | 7300 | 7320 | 7290 | 3030 |
| 594 | 20230607 | 091000 | 983952550 | 7300 | 7280 | 7300 | 7270 | 4380 |
| 595 | 20230607 | 090900 | 952049070 | 7270 | 7290 | 7290 | 7270 | 7481 |
| 596 | 20230607 | 090800 | 897583920 | 7290 | 7320 | 7330 | 7280 | 22355 |
| 597 | 20230607 | 090700 | 734249170 | 7330 | 7320 | 7350 | 7320 | 5355 |
| 598 | 20230607 | 090600 | 695000520 | 7330 | 7310 | 7370 | 7310 | 4035 |
| 599 | 20230607 | 090500 | 665436750 | 7320 | 7300 | 7370 | 7300 | 3910 |
| 600 | 20230607 | 090400 | 636834180 | 7330 | 7320 | 7330 | 7300 | 7867 |
| 601 | 20230607 | 090300 | 579330750 | 7320 | 7280 | 7330 | 7270 | 7569 |
| 602 | 20230607 | 090200 | 524078240 | 7270 | 7350 | 7350 | 7210 | 29419 |
| 603 | 20230607 | 090100 | 309863920 | 7380 | 7340 | 7390 | 7320 | 22619 |
| 604 | 20230607 | 090000 | 143789510 | 7350 | 7380 | 7450 | 7330 | 19392 |