32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 3 | 20230616 | 185500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20230616 | 185400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20230616 | 185300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20230616 | 185200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20230616 | 185100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20230616 | 185000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20230616 | 184900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20230616 | 184800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20230616 | 184700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20230616 | 184600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20230616 | 184500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20230616 | 184400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20230616 | 184300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20230616 | 184200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20230616 | 184100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20230616 | 184000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20230616 | 183900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20230616 | 183800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20230616 | 183700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20230616 | 183600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20230616 | 183500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20230616 | 183400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20230616 | 183300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20230616 | 183200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20230616 | 183100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20230616 | 183000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20230616 | 182900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20230616 | 182800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20230616 | 182700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20230616 | 182600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 33 | 20230616 | 182500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20230616 | 182400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20230616 | 182300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20230616 | 182200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20230616 | 182100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20230616 | 182000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20230616 | 181900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20230616 | 181800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20230616 | 181700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20230616 | 181600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20230616 | 181500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20230616 | 181400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20230616 | 181300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20230616 | 181200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20230616 | 181100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20230616 | 181000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20230616 | 180900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20230616 | 180800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20230616 | 180700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20230616 | 180600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20230616 | 180500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20230616 | 180400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20230616 | 180300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20230616 | 180200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20230616 | 180100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20230616 | 180000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20230616 | 175900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20230616 | 175800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20230616 | 175700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20230616 | 175600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 63 | 20230616 | 175500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20230616 | 175400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20230616 | 175300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20230616 | 175200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20230616 | 175100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20230616 | 175000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20230616 | 174900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20230616 | 174800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20230616 | 174700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20230616 | 174600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20230616 | 174500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20230616 | 174400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20230616 | 174300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20230616 | 174200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20230616 | 174100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20230616 | 174000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20230616 | 173900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20230616 | 173800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20230616 | 173700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20230616 | 173600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20230616 | 173500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20230616 | 173400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20230616 | 173300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20230616 | 173200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20230616 | 173100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20230616 | 173000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20230616 | 172900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20230616 | 172800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20230616 | 172700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20230616 | 172600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 93 | 20230616 | 172500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20230616 | 172400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20230616 | 172300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20230616 | 172200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20230616 | 172100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20230616 | 172000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20230616 | 171900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20230616 | 171800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20230616 | 171700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20230616 | 171600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20230616 | 171500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20230616 | 171400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20230616 | 171300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20230616 | 171200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20230616 | 171100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20230616 | 171000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20230616 | 170900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20230616 | 170800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20230616 | 170700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20230616 | 170600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20230616 | 170500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20230616 | 170400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20230616 | 170300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20230616 | 170200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20230616 | 170100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20230616 | 170000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20230616 | 165900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20230616 | 165800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20230616 | 165700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20230616 | 165600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 123 | 20230616 | 165500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20230616 | 165400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20230616 | 165300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20230616 | 165200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20230616 | 165100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20230616 | 165000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20230616 | 164900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20230616 | 164800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20230616 | 164700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20230616 | 164600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20230616 | 164500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20230616 | 164400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20230616 | 164300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20230616 | 164200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20230616 | 164100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20230616 | 164000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20230616 | 163900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20230616 | 163800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20230616 | 163700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20230616 | 163600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20230616 | 163500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20230616 | 163400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20230616 | 163300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20230616 | 163200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20230616 | 163100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20230616 | 163000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20230616 | 162900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20230616 | 162800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20230616 | 162700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20230616 | 162600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 153 | 20230616 | 162500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20230616 | 162400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20230616 | 162300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20230616 | 162200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20230616 | 162100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20230616 | 162000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20230616 | 161900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20230616 | 161800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20230616 | 161700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20230616 | 161600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20230616 | 161500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20230616 | 161400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20230616 | 161300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20230616 | 161200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20230616 | 161100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20230616 | 161000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20230616 | 160900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20230616 | 160800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20230616 | 160700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20230616 | 160600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20230616 | 160500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20230616 | 160400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20230616 | 160300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20230616 | 160200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20230616 | 160100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20230616 | 160000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20230616 | 155900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20230616 | 155800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20230616 | 155700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20230616 | 155600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 183 | 20230616 | 155500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20230616 | 155400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20230616 | 155300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20230616 | 155200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20230616 | 155100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20230616 | 155000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20230616 | 154900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20230616 | 154800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20230616 | 154700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20230616 | 154600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20230616 | 154500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20230616 | 154400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20230616 | 154300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20230616 | 154200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20230616 | 154100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20230616 | 154000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20230616 | 153900 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20230616 | 153800 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20230616 | 153700 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20230616 | 153600 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20230616 | 153500 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20230616 | 153400 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20230616 | 153300 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20230616 | 153200 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20230616 | 153100 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20230616 | 153000 | 4696111400 | 31050 | 31050 | 31050 | 31050 | 5097 |
| 209 | 20230616 | 152900 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20230616 | 152800 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20230616 | 152700 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20230616 | 152600 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 213 | 20230616 | 152500 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20230616 | 152400 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20230616 | 152300 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20230616 | 152200 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20230616 | 152100 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20230616 | 152000 | 4537849550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20230616 | 151900 | 4537849550 | 31000 | 30950 | 31000 | 30950 | 523 |
| 220 | 20230616 | 151800 | 4521636800 | 30950 | 30950 | 31000 | 30950 | 417 |
| 221 | 20230616 | 151700 | 4508728150 | 30950 | 30950 | 30950 | 30900 | 438 |
| 222 | 20230616 | 151600 | 4495181900 | 30950 | 30900 | 30950 | 30900 | 402 |
| 223 | 20230616 | 151500 | 4482742300 | 30950 | 30950 | 31000 | 30900 | 1514 |
| 224 | 20230616 | 151400 | 4435915050 | 31000 | 31000 | 31000 | 30950 | 835 |
| 225 | 20230616 | 151300 | 4410066750 | 31000 | 31000 | 31000 | 30950 | 1412 |
| 226 | 20230616 | 151200 | 4366327800 | 31000 | 31000 | 31000 | 31000 | 732 |
| 227 | 20230616 | 151100 | 4343635800 | 31000 | 30950 | 31000 | 30950 | 952 |
| 228 | 20230616 | 151000 | 4314169400 | 30950 | 30950 | 31000 | 30950 | 1344 |
| 229 | 20230616 | 150900 | 4272564750 | 30950 | 30950 | 31000 | 30950 | 127 |
| 230 | 20230616 | 150800 | 4268633500 | 31000 | 31000 | 31000 | 30950 | 132 |
| 231 | 20230616 | 150700 | 4264542200 | 31000 | 30950 | 31000 | 30950 | 587 |
| 232 | 20230616 | 150600 | 4246345350 | 30950 | 31000 | 31000 | 30950 | 92 |
| 233 | 20230616 | 150500 | 4243496350 | 31000 | 31000 | 31000 | 31000 | 941 |
| 234 | 20230616 | 150400 | 4214325350 | 31000 | 31000 | 31000 | 31000 | 171 |
| 235 | 20230616 | 150300 | 4209024350 | 31000 | 30950 | 31000 | 30950 | 485 |
| 236 | 20230616 | 150200 | 4194003150 | 30950 | 30950 | 30950 | 30950 | 268 |
| 237 | 20230616 | 150100 | 4185708550 | 30950 | 30950 | 31000 | 30950 | 194 |
| 238 | 20230616 | 150000 | 4179702100 | 30950 | 30950 | 30950 | 30950 | 63 |
| 239 | 20230616 | 145900 | 4177752250 | 30950 | 30950 | 31000 | 30950 | 57 |
| 240 | 20230616 | 145800 | 4175988050 | 30950 | 31000 | 31000 | 30950 | 176 |
| 241 | 20230616 | 145700 | 4170533150 | 31000 | 31000 | 31000 | 31000 | 1174 |
| 242 | 20230616 | 145600 | 4134139150 | 31050 | 31050 | 31050 | 31050 | 7 |
| 243 | 20230616 | 145500 | 4133921800 | 31000 | 31000 | 31000 | 31000 | 587 |
| 244 | 20230616 | 145400 | 4115724800 | 31000 | 31000 | 31050 | 31000 | 294 |
| 245 | 20230616 | 145300 | 4106610750 | 31000 | 31000 | 31050 | 31000 | 47 |
| 246 | 20230616 | 145200 | 4105153650 | 31000 | 31000 | 31000 | 31000 | 1 |
| 247 | 20230616 | 145100 | 4105122650 | 31000 | 31000 | 31000 | 31000 | 38 |
| 248 | 20230616 | 145000 | 4103944650 | 31050 | 31050 | 31050 | 31050 | 188 |
| 249 | 20230616 | 144900 | 4098107250 | 31050 | 31000 | 31050 | 31000 | 422 |
| 250 | 20230616 | 144800 | 4085004250 | 31050 | 31050 | 31050 | 31050 | 47 |
| 251 | 20230616 | 144700 | 4083544900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20230616 | 144600 | 4083544900 | 31000 | 31000 | 31100 | 31000 | 86 |
| 253 | 20230616 | 144500 | 4080878600 | 31000 | 31000 | 31000 | 31000 | 89 |
| 254 | 20230616 | 144400 | 4078119600 | 31000 | 31000 | 31000 | 31000 | 41 |
| 255 | 20230616 | 144300 | 4076848600 | 31000 | 31000 | 31000 | 31000 | 233 |
| 256 | 20230616 | 144200 | 4069625600 | 31000 | 31000 | 31000 | 31000 | 54 |
| 257 | 20230616 | 144100 | 4067951600 | 31000 | 31000 | 31000 | 31000 | 108 |
| 258 | 20230616 | 144000 | 4064603600 | 31000 | 30950 | 31000 | 30950 | 346 |
| 259 | 20230616 | 143900 | 4053877650 | 30950 | 30950 | 30950 | 30950 | 359 |
| 260 | 20230616 | 143800 | 4042766600 | 30950 | 31000 | 31000 | 30950 | 1497 |
| 261 | 20230616 | 143700 | 3996359650 | 31050 | 31050 | 31050 | 31000 | 639 |
| 262 | 20230616 | 143600 | 3976524500 | 31050 | 31050 | 31050 | 31050 | 157 |
| 263 | 20230616 | 143500 | 3971649650 | 31050 | 31050 | 31050 | 31050 | 66 |
| 264 | 20230616 | 143400 | 3969600350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 265 | 20230616 | 143300 | 3969600350 | 31050 | 31100 | 31100 | 31050 | 131 |
| 266 | 20230616 | 143200 | 3965527800 | 31050 | 31050 | 31050 | 31050 | 190 |
| 267 | 20230616 | 143100 | 3959628300 | 31050 | 31100 | 31100 | 31050 | 101 |
| 268 | 20230616 | 143000 | 3956492200 | 31050 | 31050 | 31050 | 31050 | 194 |
| 269 | 20230616 | 142900 | 3950468500 | 31050 | 31000 | 31050 | 31000 | 91 |
| 270 | 20230616 | 142800 | 3947645950 | 31000 | 31000 | 31000 | 31000 | 27 |
| 271 | 20230616 | 142700 | 3946808950 | 31000 | 31050 | 31050 | 31000 | 10 |
| 272 | 20230616 | 142600 | 3946498900 | 31000 | 31000 | 31000 | 31000 | 216 |
| 273 | 20230616 | 142500 | 3939802900 | 31050 | 31050 | 31050 | 31050 | 0 |
| 274 | 20230616 | 142400 | 3939802900 | 31050 | 31100 | 31100 | 31050 | 126 |
| 275 | 20230616 | 142300 | 3935890550 | 31050 | 31050 | 31050 | 31050 | 0 |
| 276 | 20230616 | 142200 | 3935890550 | 31050 | 31050 | 31100 | 31050 | 427 |
| 277 | 20230616 | 142100 | 3922632050 | 31050 | 31050 | 31050 | 31050 | 5 |
| 278 | 20230616 | 142000 | 3922476800 | 31050 | 31050 | 31050 | 31050 | 238 |
| 279 | 20230616 | 141900 | 3915086900 | 31000 | 31000 | 31000 | 31000 | 0 |
| 280 | 20230616 | 141800 | 3915086900 | 31000 | 31100 | 31100 | 31000 | 1028 |
| 281 | 20230616 | 141700 | 3883163800 | 31100 | 31100 | 31100 | 31100 | 471 |
| 282 | 20230616 | 141600 | 3868515700 | 31100 | 31100 | 31100 | 31100 | 5 |
| 283 | 20230616 | 141500 | 3868360200 | 31100 | 31150 | 31150 | 31100 | 63 |
| 284 | 20230616 | 141400 | 3866400850 | 31100 | 31100 | 31100 | 31100 | 733 |
| 285 | 20230616 | 141300 | 3843604550 | 31050 | 31050 | 31050 | 31050 | 90 |
| 286 | 20230616 | 141200 | 3840810050 | 31050 | 31000 | 31050 | 31000 | 73 |
| 287 | 20230616 | 141100 | 3838546900 | 31050 | 31000 | 31050 | 31000 | 12 |
| 288 | 20230616 | 141000 | 3838174550 | 31050 | 31050 | 31050 | 31050 | 1 |
| 289 | 20230616 | 140900 | 3838143500 | 31000 | 31000 | 31000 | 31000 | 21 |
| 290 | 20230616 | 140800 | 3837492500 | 31000 | 31000 | 31000 | 30950 | 1081 |
| 291 | 20230616 | 140700 | 3803982550 | 31000 | 30950 | 31000 | 30950 | 51 |
| 292 | 20230616 | 140600 | 3802403600 | 30950 | 31000 | 31000 | 30950 | 72 |
| 293 | 20230616 | 140500 | 3800172800 | 31000 | 31000 | 31000 | 31000 | 167 |
| 294 | 20230616 | 140400 | 3794995800 | 30950 | 30950 | 30950 | 30950 | 463 |
| 295 | 20230616 | 140300 | 3780665950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 296 | 20230616 | 140200 | 3780665950 | 31000 | 31000 | 31000 | 30950 | 81 |
| 297 | 20230616 | 140100 | 3778158050 | 31000 | 31000 | 31000 | 31000 | 30 |
| 298 | 20230616 | 140000 | 3777228050 | 31000 | 30950 | 31000 | 30950 | 325 |
| 299 | 20230616 | 135900 | 3767167400 | 30950 | 30950 | 31000 | 30950 | 38 |
| 300 | 20230616 | 135800 | 3765991050 | 31000 | 30950 | 31000 | 30950 | 35 |
| 301 | 20230616 | 135700 | 3764907300 | 30950 | 31000 | 31000 | 30950 | 314 |
| 302 | 20230616 | 135600 | 3755185650 | 31000 | 31000 | 31000 | 31000 | 18 |
| 303 | 20230616 | 135500 | 3754627650 | 31000 | 30950 | 31000 | 30950 | 34 |
| 304 | 20230616 | 135400 | 3753575150 | 30950 | 31000 | 31000 | 30950 | 414 |
| 305 | 20230616 | 135300 | 3740747100 | 31000 | 31100 | 31100 | 31000 | 1546 |
| 306 | 20230616 | 135200 | 3692820900 | 31100 | 31100 | 31100 | 31100 | 1 |
| 307 | 20230616 | 135100 | 3692789800 | 31000 | 31050 | 31050 | 31000 | 184 |
| 308 | 20230616 | 135000 | 3687082850 | 31100 | 31050 | 31100 | 31050 | 32 |
| 309 | 20230616 | 134900 | 3686089200 | 31100 | 31050 | 31100 | 31050 | 11 |
| 310 | 20230616 | 134800 | 3685747600 | 31100 | 31050 | 31100 | 31050 | 908 |
| 311 | 20230616 | 134700 | 3657554100 | 31100 | 31100 | 31100 | 31100 | 400 |
| 312 | 20230616 | 134600 | 3645114100 | 31100 | 31150 | 31150 | 31100 | 1005 |
| 313 | 20230616 | 134500 | 3613858350 | 31100 | 31100 | 31150 | 31100 | 199 |
| 314 | 20230616 | 134400 | 3607669400 | 31150 | 31100 | 31150 | 31100 | 196 |
| 315 | 20230616 | 134300 | 3601573700 | 31100 | 31100 | 31100 | 31100 | 2 |
| 316 | 20230616 | 134200 | 3601511500 | 31150 | 31100 | 31150 | 31100 | 2 |
| 317 | 20230616 | 134100 | 3601449250 | 31150 | 31100 | 31150 | 31100 | 42 |
| 318 | 20230616 | 134000 | 3600142450 | 31100 | 31150 | 31150 | 31100 | 215 |
| 319 | 20230616 | 133900 | 3593445250 | 31150 | 31150 | 31150 | 31150 | 250 |
| 320 | 20230616 | 133800 | 3585657750 | 31150 | 31150 | 31150 | 31150 | 355 |
| 321 | 20230616 | 133700 | 3574599500 | 31150 | 31150 | 31150 | 31100 | 11 |
| 322 | 20230616 | 133600 | 3574257150 | 31100 | 31150 | 31150 | 31100 | 1412 |
| 323 | 20230616 | 133500 | 3530278350 | 31150 | 31100 | 31150 | 31100 | 74 |
| 324 | 20230616 | 133400 | 3527976700 | 31100 | 31000 | 31100 | 31000 | 389 |
| 325 | 20230616 | 133300 | 3515882900 | 31000 | 31000 | 31000 | 31000 | 9 |
| 326 | 20230616 | 133200 | 3515603900 | 31050 | 31050 | 31050 | 31050 | 7 |
| 327 | 20230616 | 133100 | 3515386550 | 31000 | 31100 | 31100 | 31000 | 52 |
| 328 | 20230616 | 133000 | 3513773550 | 31100 | 31050 | 31100 | 31050 | 41 |
| 329 | 20230616 | 132900 | 3512499850 | 31050 | 31050 | 31050 | 31050 | 47 |
| 330 | 20230616 | 132800 | 3511040500 | 31000 | 31000 | 31000 | 31000 | 10 |
| 331 | 20230616 | 132700 | 3510730500 | 31000 | 31100 | 31100 | 31000 | 336 |
| 332 | 20230616 | 132600 | 3500314400 | 31100 | 31000 | 31100 | 31000 | 23 |
| 333 | 20230616 | 132500 | 3499601100 | 31100 | 31000 | 31100 | 31000 | 9 |
| 334 | 20230616 | 132400 | 3499321900 | 31000 | 31000 | 31100 | 31000 | 100 |
| 335 | 20230616 | 132300 | 3496220500 | 31000 | 31050 | 31050 | 31000 | 548 |
| 336 | 20230616 | 132200 | 3479216200 | 31100 | 31050 | 31100 | 31050 | 29 |
| 337 | 20230616 | 132100 | 3478315700 | 31100 | 31050 | 31100 | 31050 | 609 |
| 338 | 20230616 | 132000 | 3459405200 | 31050 | 31150 | 31150 | 31050 | 210 |
| 339 | 20230616 | 131900 | 3452880800 | 31100 | 31100 | 31100 | 31050 | 451 |
| 340 | 20230616 | 131800 | 3438855750 | 31100 | 31100 | 31100 | 31100 | 1 |
| 341 | 20230616 | 131700 | 3438824650 | 31100 | 31100 | 31100 | 31100 | 53 |
| 342 | 20230616 | 131600 | 3437176350 | 31100 | 31100 | 31100 | 31050 | 25 |
| 343 | 20230616 | 131500 | 3436399350 | 31050 | 31050 | 31100 | 31050 | 200 |
| 344 | 20230616 | 131400 | 3430187350 | 31050 | 31100 | 31100 | 31050 | 200 |
| 345 | 20230616 | 131300 | 3423972350 | 31100 | 31100 | 31100 | 31100 | 3552 |
| 346 | 20230616 | 131200 | 3313505150 | 31100 | 31150 | 31150 | 31100 | 52 |
| 347 | 20230616 | 131100 | 3311887850 | 31150 | 31100 | 31150 | 31100 | 3 |
| 348 | 20230616 | 131000 | 3311794450 | 31150 | 31150 | 31150 | 31150 | 550 |
| 349 | 20230616 | 130900 | 3294661950 | 31150 | 31150 | 31150 | 31150 | 1 |
| 350 | 20230616 | 130800 | 3294630800 | 31150 | 31150 | 31200 | 31150 | 250 |
| 351 | 20230616 | 130700 | 3286841550 | 31150 | 31200 | 31200 | 31150 | 42 |
| 352 | 20230616 | 130600 | 3285533100 | 31150 | 31200 | 31200 | 31100 | 803 |
| 353 | 20230616 | 130500 | 3260543750 | 31150 | 31150 | 31150 | 31150 | 246 |
| 354 | 20230616 | 130400 | 3252880850 | 31200 | 31200 | 31200 | 31200 | 0 |
| 355 | 20230616 | 130300 | 3252880850 | 31200 | 31200 | 31200 | 31200 | 9 |
| 356 | 20230616 | 130200 | 3252600050 | 31200 | 31200 | 31200 | 31100 | 114 |
| 357 | 20230616 | 130100 | 3249052450 | 31200 | 31150 | 31200 | 31150 | 823 |
| 358 | 20230616 | 130000 | 3223415800 | 31150 | 31150 | 31150 | 31150 | 3 |
| 359 | 20230616 | 125900 | 3223322350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 360 | 20230616 | 125800 | 3223322350 | 31150 | 31150 | 31150 | 31150 | 5 |
| 361 | 20230616 | 125700 | 3223166600 | 31200 | 31200 | 31200 | 31150 | 331 |
| 362 | 20230616 | 125600 | 3212848350 | 31150 | 31150 | 31150 | 31150 | 230 |
| 363 | 20230616 | 125500 | 3205683850 | 31150 | 31150 | 31150 | 31150 | 353 |
| 364 | 20230616 | 125400 | 3194687900 | 31150 | 31150 | 31150 | 31150 | 36 |
| 365 | 20230616 | 125300 | 3193566500 | 31150 | 31150 | 31150 | 31150 | 49 |
| 366 | 20230616 | 125200 | 3192040150 | 31200 | 31200 | 31200 | 31200 | 236 |
| 367 | 20230616 | 125100 | 3184676950 | 31200 | 31200 | 31200 | 31200 | 38 |
| 368 | 20230616 | 125000 | 3183491350 | 31200 | 31150 | 31200 | 31150 | 31 |
| 369 | 20230616 | 124900 | 3182525650 | 31150 | 31200 | 31200 | 31150 | 156 |
| 370 | 20230616 | 124800 | 3177665750 | 31200 | 31200 | 31200 | 31200 | 205 |
| 371 | 20230616 | 124700 | 3171269750 | 31200 | 31150 | 31200 | 31150 | 44 |
| 372 | 20230616 | 124600 | 3169897900 | 31150 | 31150 | 31200 | 31150 | 691 |
| 373 | 20230616 | 124500 | 3148369350 | 31150 | 31150 | 31150 | 31150 | 110 |
| 374 | 20230616 | 124400 | 3144942850 | 31150 | 31150 | 31150 | 31150 | 65 |
| 375 | 20230616 | 124300 | 3142918100 | 31150 | 31150 | 31150 | 31100 | 269 |
| 376 | 20230616 | 124200 | 3134541950 | 31100 | 31100 | 31100 | 31100 | 2 |
| 377 | 20230616 | 124100 | 3134479750 | 31100 | 31150 | 31150 | 31100 | 163 |
| 378 | 20230616 | 124000 | 3129402400 | 31150 | 31150 | 31150 | 31150 | 16 |
| 379 | 20230616 | 123900 | 3128904000 | 31150 | 31150 | 31150 | 31150 | 1 |
| 380 | 20230616 | 123800 | 3128872850 | 31150 | 31100 | 31150 | 31100 | 64 |
| 381 | 20230616 | 123700 | 3126880750 | 31150 | 31150 | 31150 | 31150 | 583 |
| 382 | 20230616 | 123600 | 3108720300 | 31150 | 31200 | 31200 | 31150 | 305 |
| 383 | 20230616 | 123500 | 3099214300 | 31150 | 31150 | 31150 | 31150 | 150 |
| 384 | 20230616 | 123400 | 3094541800 | 31150 | 31150 | 31200 | 31150 | 139 |
| 385 | 20230616 | 123300 | 3090208000 | 31200 | 31150 | 31200 | 31150 | 11 |
| 386 | 20230616 | 123200 | 3089865300 | 31150 | 31150 | 31150 | 31150 | 67 |
| 387 | 20230616 | 123100 | 3087778250 | 31200 | 31200 | 31200 | 31150 | 59 |
| 388 | 20230616 | 123000 | 3085939050 | 31200 | 31200 | 31200 | 31200 | 284 |
| 389 | 20230616 | 122900 | 3077078250 | 31200 | 31200 | 31200 | 31200 | 120 |
| 390 | 20230616 | 122800 | 3073334250 | 31200 | 31150 | 31200 | 31150 | 17 |
| 391 | 20230616 | 122700 | 3072804650 | 31200 | 31200 | 31200 | 31200 | 23 |
| 392 | 20230616 | 122600 | 3072087050 | 31200 | 31200 | 31200 | 31200 | 58 |
| 393 | 20230616 | 122500 | 3070277450 | 31200 | 31200 | 31200 | 31200 | 1 |
| 394 | 20230616 | 122400 | 3070246250 | 31200 | 31200 | 31200 | 31200 | 12 |
| 395 | 20230616 | 122300 | 3069871850 | 31200 | 31200 | 31200 | 31200 | 42 |
| 396 | 20230616 | 122200 | 3068561450 | 31200 | 31150 | 31200 | 31150 | 6 |
| 397 | 20230616 | 122100 | 3068374500 | 31150 | 31200 | 31200 | 31150 | 1095 |
| 398 | 20230616 | 122000 | 3034264950 | 31200 | 31200 | 31200 | 31200 | 296 |
| 399 | 20230616 | 121900 | 3025029750 | 31150 | 31200 | 31200 | 31150 | 159 |
| 400 | 20230616 | 121800 | 3020072700 | 31200 | 31150 | 31200 | 31150 | 406 |
| 401 | 20230616 | 121700 | 3007423800 | 31100 | 31150 | 31150 | 31100 | 772 |
| 402 | 20230616 | 121600 | 2983376100 | 31150 | 31150 | 31150 | 31150 | 39 |
| 403 | 20230616 | 121500 | 2982161250 | 31150 | 31150 | 31150 | 31150 | 324 |
| 404 | 20230616 | 121400 | 2972068650 | 31150 | 31100 | 31150 | 31050 | 210 |
| 405 | 20230616 | 121300 | 2965529300 | 31100 | 31050 | 31150 | 31050 | 1366 |
| 406 | 20230616 | 121200 | 2923078800 | 31050 | 31050 | 31050 | 31050 | 10 |
| 407 | 20230616 | 121100 | 2922768300 | 31050 | 31050 | 31050 | 31050 | 20 |
| 408 | 20230616 | 121000 | 2922147300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 409 | 20230616 | 120900 | 2922147300 | 31050 | 31000 | 31050 | 31000 | 351 |
| 410 | 20230616 | 120800 | 2911263800 | 31000 | 31000 | 31000 | 31000 | 65 |
| 411 | 20230616 | 120700 | 2909248800 | 31000 | 31000 | 31000 | 30950 | 303 |
| 412 | 20230616 | 120600 | 2899865800 | 31000 | 31000 | 31000 | 31000 | 1 |
| 413 | 20230616 | 120500 | 2899834800 | 31000 | 31000 | 31000 | 31000 | 81 |
| 414 | 20230616 | 120400 | 2897323800 | 31000 | 31000 | 31000 | 31000 | 513 |
| 415 | 20230616 | 120300 | 2881420800 | 31000 | 31000 | 31050 | 31000 | 78 |
| 416 | 20230616 | 120200 | 2879001800 | 31000 | 31050 | 31050 | 31000 | 130 |
| 417 | 20230616 | 120100 | 2874970300 | 31000 | 31000 | 31000 | 31000 | 166 |
| 418 | 20230616 | 120000 | 2869824300 | 31000 | 31000 | 31000 | 31000 | 97 |
| 419 | 20230616 | 115900 | 2866817300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 420 | 20230616 | 115800 | 2866817300 | 31050 | 31050 | 31050 | 31050 | 41 |
| 421 | 20230616 | 115700 | 2865544250 | 31050 | 31050 | 31050 | 31050 | 110 |
| 422 | 20230616 | 115600 | 2862128750 | 31050 | 31050 | 31050 | 31050 | 10 |
| 423 | 20230616 | 115500 | 2861818250 | 31050 | 31050 | 31050 | 31050 | 1 |
| 424 | 20230616 | 115400 | 2861787200 | 31050 | 31050 | 31050 | 31050 | 10 |
| 425 | 20230616 | 115300 | 2861476700 | 31100 | 31100 | 31100 | 31100 | 446 |
| 426 | 20230616 | 115200 | 2847606100 | 31100 | 31050 | 31100 | 31050 | 207 |
| 427 | 20230616 | 115100 | 2841174650 | 31050 | 31050 | 31050 | 31050 | 642 |
| 428 | 20230616 | 115000 | 2821240550 | 31050 | 31050 | 31050 | 31050 | 5 |
| 429 | 20230616 | 114900 | 2821085300 | 31050 | 31050 | 31050 | 31050 | 3 |
| 430 | 20230616 | 114800 | 2820992150 | 31050 | 31050 | 31050 | 31050 | 38 |
| 431 | 20230616 | 114700 | 2819812250 | 31050 | 31050 | 31050 | 31050 | 1 |
| 432 | 20230616 | 114600 | 2819781200 | 31050 | 31000 | 31050 | 31000 | 400 |
| 433 | 20230616 | 114500 | 2807380200 | 31050 | 31050 | 31050 | 31050 | 10 |
| 434 | 20230616 | 114400 | 2807069700 | 31000 | 31000 | 31000 | 31000 | 21 |
| 435 | 20230616 | 114300 | 2806418700 | 31000 | 31050 | 31050 | 31000 | 171 |
| 436 | 20230616 | 114200 | 2801109200 | 31050 | 31050 | 31050 | 31000 | 38 |
| 437 | 20230616 | 114100 | 2799930350 | 31050 | 31000 | 31050 | 31000 | 81 |
| 438 | 20230616 | 114000 | 2797417300 | 31000 | 31000 | 31000 | 31000 | 32 |
| 439 | 20230616 | 113900 | 2796425300 | 31000 | 31000 | 31000 | 31000 | 153 |
| 440 | 20230616 | 113800 | 2791682300 | 31000 | 31000 | 31000 | 31000 | 361 |
| 441 | 20230616 | 113700 | 2780491300 | 31050 | 31050 | 31050 | 31050 | 0 |
| 442 | 20230616 | 113600 | 2780491300 | 31050 | 31000 | 31050 | 31000 | 15 |
| 443 | 20230616 | 113500 | 2780025800 | 31000 | 31000 | 31000 | 31000 | 475 |
| 444 | 20230616 | 113400 | 2765300800 | 31000 | 31000 | 31000 | 31000 | 500 |
| 445 | 20230616 | 113300 | 2749800800 | 31000 | 31000 | 31000 | 31000 | 136 |
| 446 | 20230616 | 113200 | 2745584800 | 31000 | 31000 | 31000 | 31000 | 26 |
| 447 | 20230616 | 113100 | 2744778800 | 31000 | 31000 | 31000 | 31000 | 300 |
| 448 | 20230616 | 113000 | 2735478800 | 31050 | 31050 | 31050 | 31000 | 45 |
| 449 | 20230616 | 112900 | 2734083050 | 31050 | 31050 | 31050 | 31050 | 5 |
| 450 | 20230616 | 112800 | 2733927800 | 31000 | 31000 | 31000 | 31000 | 2 |
| 451 | 20230616 | 112700 | 2733865800 | 31000 | 31000 | 31000 | 31000 | 118 |
| 452 | 20230616 | 112600 | 2730207800 | 31000 | 31000 | 31000 | 31000 | 500 |
| 453 | 20230616 | 112500 | 2714707800 | 31000 | 31000 | 31000 | 31000 | 277 |
| 454 | 20230616 | 112400 | 2706120800 | 31000 | 31000 | 31000 | 31000 | 12 |
| 455 | 20230616 | 112300 | 2705748800 | 31000 | 31000 | 31000 | 31000 | 69 |
| 456 | 20230616 | 112200 | 2703609800 | 31000 | 31050 | 31050 | 31000 | 24 |
| 457 | 20230616 | 112100 | 2702865750 | 31050 | 31000 | 31050 | 31000 | 238 |
| 458 | 20230616 | 112000 | 2695487200 | 31000 | 30950 | 31000 | 30950 | 307 |
| 459 | 20230616 | 111900 | 2685971700 | 31000 | 31000 | 31000 | 31000 | 5 |
| 460 | 20230616 | 111800 | 2685816700 | 30950 | 30950 | 30950 | 30950 | 350 |
| 461 | 20230616 | 111700 | 2674984200 | 30950 | 31000 | 31000 | 30950 | 319 |
| 462 | 20230616 | 111600 | 2665095250 | 31000 | 31000 | 31000 | 31000 | 30 |
| 463 | 20230616 | 111500 | 2664165250 | 30950 | 31000 | 31000 | 30950 | 527 |
| 464 | 20230616 | 111400 | 2647853600 | 31000 | 31000 | 31000 | 31000 | 38 |
| 465 | 20230616 | 111300 | 2646675600 | 31000 | 31000 | 31000 | 31000 | 143 |
| 466 | 20230616 | 111200 | 2642242600 | 31000 | 31050 | 31050 | 30950 | 137 |
| 467 | 20230616 | 111100 | 2638002200 | 31050 | 30950 | 31050 | 30950 | 121 |
| 468 | 20230616 | 111000 | 2634256950 | 31050 | 31000 | 31050 | 30950 | 116 |
| 469 | 20230616 | 110900 | 2630657750 | 31050 | 31000 | 31050 | 31000 | 200 |
| 470 | 20230616 | 110800 | 2624452750 | 31000 | 31000 | 31000 | 31000 | 13 |
| 471 | 20230616 | 110700 | 2624049750 | 31000 | 31050 | 31050 | 31000 | 52 |
| 472 | 20230616 | 110600 | 2622437650 | 31000 | 31050 | 31050 | 31000 | 81 |
| 473 | 20230616 | 110500 | 2619926100 | 31050 | 31000 | 31050 | 31000 | 208 |
| 474 | 20230616 | 110400 | 2613472650 | 31000 | 31000 | 31000 | 30950 | 471 |
| 475 | 20230616 | 110300 | 2598873200 | 31000 | 30950 | 31000 | 30950 | 458 |
| 476 | 20230616 | 110200 | 2584675700 | 30950 | 30950 | 30950 | 30900 | 1053 |
| 477 | 20230616 | 110100 | 2552110250 | 31000 | 31000 | 31000 | 31000 | 99 |
| 478 | 20230616 | 110000 | 2549041250 | 31000 | 31050 | 31050 | 31000 | 115 |
| 479 | 20230616 | 105900 | 2545470800 | 31050 | 30900 | 31050 | 30900 | 448 |
| 480 | 20230616 | 105800 | 2531603700 | 31000 | 30950 | 31000 | 30900 | 243 |
| 481 | 20230616 | 105700 | 2524091450 | 31000 | 31000 | 31000 | 30900 | 5168 |
| 482 | 20230616 | 105600 | 2364290950 | 31000 | 31000 | 31000 | 30950 | 824 |
| 483 | 20230616 | 105500 | 2338747300 | 31000 | 31000 | 31000 | 31000 | 874 |
| 484 | 20230616 | 105400 | 2311653300 | 31000 | 31050 | 31050 | 31000 | 401 |
| 485 | 20230616 | 105300 | 2299222250 | 31050 | 31100 | 31100 | 31050 | 3 |
| 486 | 20230616 | 105200 | 2299129050 | 31100 | 31000 | 31100 | 31000 | 4 |
| 487 | 20230616 | 105100 | 2299004850 | 31000 | 31050 | 31100 | 31000 | 508 |
| 488 | 20230616 | 105000 | 2283228650 | 31050 | 31050 | 31050 | 31050 | 113 |
| 489 | 20230616 | 104900 | 2279720000 | 31050 | 31050 | 31050 | 31050 | 12 |
| 490 | 20230616 | 104800 | 2279347400 | 31050 | 31050 | 31050 | 31050 | 10 |
| 491 | 20230616 | 104700 | 2279036900 | 31050 | 31100 | 31100 | 31050 | 50 |
| 492 | 20230616 | 104600 | 2277484100 | 31050 | 31050 | 31050 | 31050 | 417 |
| 493 | 20230616 | 104500 | 2264536250 | 31050 | 31050 | 31050 | 31050 | 0 |
| 494 | 20230616 | 104400 | 2264536250 | 31050 | 31050 | 31050 | 31050 | 120 |
| 495 | 20230616 | 104300 | 2260810250 | 31050 | 31100 | 31100 | 31050 | 191 |
| 496 | 20230616 | 104200 | 2254877650 | 31050 | 31100 | 31100 | 31050 | 81 |
| 497 | 20230616 | 104100 | 2252361700 | 31050 | 31050 | 31050 | 31050 | 352 |
| 498 | 20230616 | 104000 | 2241432100 | 31000 | 31000 | 31000 | 31000 | 213 |
| 499 | 20230616 | 103900 | 2234829100 | 31050 | 31050 | 31050 | 31050 | 217 |
| 500 | 20230616 | 103800 | 2228091250 | 31050 | 31100 | 31100 | 31050 | 137 |
| 501 | 20230616 | 103700 | 2223836550 | 31100 | 31100 | 31100 | 31100 | 10 |
| 502 | 20230616 | 103600 | 2223525550 | 31100 | 31050 | 31100 | 31000 | 413 |
| 503 | 20230616 | 103500 | 2210708500 | 31050 | 31050 | 31050 | 31050 | 91 |
| 504 | 20230616 | 103400 | 2207882950 | 31050 | 31100 | 31100 | 31050 | 704 |
| 505 | 20230616 | 103300 | 2186023550 | 31100 | 31100 | 31100 | 31050 | 922 |
| 506 | 20230616 | 103200 | 2157388150 | 31100 | 31100 | 31100 | 31100 | 911 |
| 507 | 20230616 | 103100 | 2129056050 | 31100 | 31150 | 31150 | 31100 | 833 |
| 508 | 20230616 | 103000 | 2103122400 | 31150 | 31100 | 31200 | 31100 | 60 |
| 509 | 20230616 | 102900 | 2101252800 | 31100 | 31150 | 31200 | 31100 | 264 |
| 510 | 20230616 | 102800 | 2093030400 | 31150 | 31150 | 31150 | 31150 | 70 |
| 511 | 20230616 | 102700 | 2090849900 | 31150 | 31100 | 31150 | 31100 | 475 |
| 512 | 20230616 | 102600 | 2076058650 | 31100 | 31100 | 31150 | 31100 | 599 |
| 513 | 20230616 | 102500 | 2057423150 | 31100 | 31150 | 31150 | 31100 | 725 |
| 514 | 20230616 | 102400 | 2034847550 | 31150 | 31200 | 31200 | 31150 | 47 |
| 515 | 20230616 | 102300 | 2033382350 | 31150 | 31200 | 31200 | 31150 | 92 |
| 516 | 20230616 | 102200 | 2030514450 | 31200 | 31150 | 31200 | 31150 | 25 |
| 517 | 20230616 | 102100 | 2029735450 | 31150 | 31150 | 31200 | 31150 | 605 |
| 518 | 20230616 | 102000 | 2010889650 | 31150 | 31150 | 31150 | 31150 | 113 |
| 519 | 20230616 | 101900 | 2007369700 | 31150 | 31200 | 31200 | 31150 | 148 |
| 520 | 20230616 | 101800 | 2002759200 | 31200 | 31200 | 31200 | 31150 | 172 |
| 521 | 20230616 | 101700 | 1997401100 | 31200 | 31150 | 31200 | 31150 | 33 |
| 522 | 20230616 | 101600 | 1996373050 | 31200 | 31150 | 31200 | 31150 | 66 |
| 523 | 20230616 | 101500 | 1994316350 | 31150 | 31150 | 31200 | 31150 | 359 |
| 524 | 20230616 | 101400 | 1983131600 | 31150 | 31150 | 31200 | 31150 | 299 |
| 525 | 20230616 | 101300 | 1973817700 | 31150 | 31150 | 31200 | 31150 | 255 |
| 526 | 20230616 | 101200 | 1965874350 | 31150 | 31200 | 31200 | 31150 | 57 |
| 527 | 20230616 | 101100 | 1964096250 | 31200 | 31200 | 31200 | 31200 | 257 |
| 528 | 20230616 | 101000 | 1956077850 | 31200 | 31200 | 31200 | 31200 | 9 |
| 529 | 20230616 | 100900 | 1955797050 | 31200 | 31150 | 31200 | 31150 | 144 |
| 530 | 20230616 | 100800 | 1951308950 | 31200 | 31150 | 31200 | 31150 | 28 |
| 531 | 20230616 | 100700 | 1950436400 | 31150 | 31200 | 31200 | 31150 | 2304 |
| 532 | 20230616 | 100600 | 1878645400 | 31250 | 31200 | 31250 | 31200 | 221 |
| 533 | 20230616 | 100500 | 1871750150 | 31200 | 31300 | 31300 | 31200 | 53 |
| 534 | 20230616 | 100400 | 1870096350 | 31300 | 31300 | 31300 | 31200 | 3677 |
| 535 | 20230616 | 100300 | 1755283250 | 31300 | 31300 | 31300 | 31250 | 343 |
| 536 | 20230616 | 100200 | 1744548750 | 31300 | 31250 | 31300 | 31250 | 92 |
| 537 | 20230616 | 100100 | 1741672200 | 31250 | 31200 | 31250 | 31200 | 228 |
| 538 | 20230616 | 100000 | 1734549050 | 31200 | 31250 | 31250 | 31200 | 484 |
| 539 | 20230616 | 095900 | 1719432900 | 31200 | 31250 | 31250 | 31200 | 624 |
| 540 | 20230616 | 095800 | 1699932950 | 31250 | 31300 | 31300 | 31250 | 138 |
| 541 | 20230616 | 095700 | 1695618650 | 31300 | 31250 | 31300 | 31250 | 174 |
| 542 | 20230616 | 095600 | 1690175950 | 31300 | 31250 | 31300 | 31250 | 987 |
| 543 | 20230616 | 095500 | 1659327400 | 31200 | 31250 | 31250 | 31200 | 151 |
| 544 | 20230616 | 095400 | 1654610950 | 31250 | 31200 | 31250 | 31200 | 933 |
| 545 | 20230616 | 095300 | 1625484800 | 31150 | 31150 | 31200 | 31150 | 161 |
| 546 | 20230616 | 095200 | 1620469550 | 31150 | 31150 | 31200 | 31150 | 46 |
| 547 | 20230616 | 095100 | 1619035200 | 31150 | 31150 | 31150 | 31100 | 797 |
| 548 | 20230616 | 095000 | 1594211350 | 31150 | 31200 | 31200 | 31150 | 394 |
| 549 | 20230616 | 094900 | 1581932000 | 31200 | 31150 | 31200 | 31150 | 34 |
| 550 | 20230616 | 094800 | 1580871750 | 31150 | 31150 | 31200 | 31150 | 50 |
| 551 | 20230616 | 094700 | 1579311850 | 31200 | 31100 | 31200 | 31100 | 1211 |
| 552 | 20230616 | 094600 | 1541615700 | 31100 | 31050 | 31100 | 31050 | 470 |
| 553 | 20230616 | 094500 | 1527007200 | 31050 | 31050 | 31050 | 31050 | 259 |
| 554 | 20230616 | 094400 | 1518965250 | 31050 | 31000 | 31050 | 31000 | 150 |
| 555 | 20230616 | 094300 | 1514312250 | 31050 | 31000 | 31050 | 31000 | 62 |
| 556 | 20230616 | 094200 | 1512389250 | 31000 | 31000 | 31000 | 31000 | 148 |
| 557 | 20230616 | 094100 | 1507801250 | 31050 | 31000 | 31050 | 31000 | 245 |
| 558 | 20230616 | 094000 | 1500194600 | 31000 | 31000 | 31000 | 30950 | 662 |
| 559 | 20230616 | 093900 | 1479674250 | 31050 | 31050 | 31050 | 31050 | 233 |
| 560 | 20230616 | 093800 | 1472439600 | 31050 | 31000 | 31050 | 31000 | 116 |
| 561 | 20230616 | 093700 | 1468838100 | 31000 | 31050 | 31050 | 31000 | 151 |
| 562 | 20230616 | 093600 | 1464156100 | 31050 | 31050 | 31050 | 31050 | 37 |
| 563 | 20230616 | 093500 | 1463007250 | 31050 | 31000 | 31050 | 31000 | 128 |
| 564 | 20230616 | 093400 | 1459039200 | 31000 | 31000 | 31050 | 31000 | 511 |
| 565 | 20230616 | 093300 | 1443190150 | 31100 | 31100 | 31100 | 31100 | 33 |
| 566 | 20230616 | 093200 | 1442163850 | 31000 | 31000 | 31050 | 31000 | 58 |
| 567 | 20230616 | 093100 | 1440365700 | 31000 | 31050 | 31100 | 31000 | 212 |
| 568 | 20230616 | 093000 | 1433789800 | 31050 | 30950 | 31050 | 30900 | 832 |
| 569 | 20230616 | 092900 | 1408030000 | 30900 | 30950 | 30950 | 30900 | 106 |
| 570 | 20230616 | 092800 | 1404751350 | 30950 | 30900 | 30950 | 30900 | 47 |
| 571 | 20230616 | 092700 | 1403296900 | 30900 | 30900 | 30950 | 30900 | 649 |
| 572 | 20230616 | 092600 | 1383232750 | 30900 | 30950 | 30950 | 30900 | 250 |
| 573 | 20230616 | 092500 | 1375495950 | 30950 | 31000 | 31000 | 30900 | 281 |
| 574 | 20230616 | 092400 | 1366812200 | 30900 | 30900 | 30900 | 30900 | 579 |
| 575 | 20230616 | 092300 | 1348921100 | 30900 | 30900 | 31000 | 30850 | 556 |
| 576 | 20230616 | 092200 | 1331738600 | 30900 | 30900 | 30900 | 30850 | 2071 |
| 577 | 20230616 | 092100 | 1267749550 | 30900 | 30900 | 30950 | 30900 | 311 |
| 578 | 20230616 | 092000 | 1258139450 | 30900 | 30950 | 30950 | 30900 | 4051 |
| 579 | 20230616 | 091900 | 1132870700 | 31000 | 31000 | 31050 | 31000 | 306 |
| 580 | 20230616 | 091800 | 1123383950 | 31000 | 31050 | 31050 | 31000 | 960 |
| 581 | 20230616 | 091700 | 1093621200 | 31050 | 31050 | 31050 | 31050 | 1123 |
| 582 | 20230616 | 091600 | 1058752050 | 31050 | 31050 | 31100 | 31050 | 457 |
| 583 | 20230616 | 091500 | 1044550950 | 31100 | 31100 | 31100 | 31050 | 383 |
| 584 | 20230616 | 091400 | 1032657000 | 31050 | 31150 | 31150 | 31050 | 844 |
| 585 | 20230616 | 091300 | 1006402550 | 31150 | 31050 | 31150 | 31050 | 448 |
| 586 | 20230616 | 091200 | 992470650 | 31050 | 31000 | 31100 | 31000 | 3165 |
| 587 | 20230616 | 091100 | 894344350 | 31000 | 31050 | 31050 | 31000 | 738 |
| 588 | 20230616 | 091000 | 871452350 | 31000 | 30950 | 31050 | 30900 | 1034 |
| 589 | 20230616 | 090900 | 839436950 | 30950 | 31150 | 31200 | 30950 | 5720 |
| 590 | 20230616 | 090800 | 661854450 | 31150 | 31250 | 31300 | 31150 | 2841 |
| 591 | 20230616 | 090700 | 573284900 | 31250 | 31250 | 31250 | 31200 | 898 |
| 592 | 20230616 | 090600 | 545259000 | 31250 | 31300 | 31400 | 31250 | 1662 |
| 593 | 20230616 | 090500 | 493251200 | 31300 | 31350 | 31400 | 31300 | 1988 |
| 594 | 20230616 | 090400 | 431002300 | 31300 | 31250 | 31400 | 31250 | 1208 |
| 595 | 20230616 | 090300 | 393215750 | 31250 | 31300 | 31300 | 31250 | 1470 |
| 596 | 20230616 | 090200 | 347265250 | 31300 | 31500 | 31500 | 31250 | 4051 |
| 597 | 20230616 | 090100 | 220141400 | 31450 | 31450 | 31500 | 31400 | 1572 |
| 598 | 20230616 | 090000 | 170713650 | 31450 | 31400 | 31450 | 31400 | 5416 |